2.3 MiB
2.3 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 23,2011-08-30,14.09000015258789,14.359999656677244,13.5600004196167,13.880000114440918,48700.0,0.01294035277859984,1.1333340115026038,-1.3125014901175258,21.538455089268226,20.331247564174703,1.0690340391452757,2.193150910610033,1.1841375439751438,0.564390786390522,43.46878567246017,0.7999992370605451,-0.875138098747497,-1.842000055313111,-4.414654940326123,0.7306548296998994,-3.1283274978196154,-0.555672612806605,1.7657991027832,20.000000000000025,-3.6936094411290377,1.2863274425065054,8,1.0199999809265137,1.940000057220459,1.367499828338623,0.8199996948242188,-1.25,1,-0.09013487892194316,3.874997019764855,13.90999984741211,-1.3999992370612744,13.970000267028807,1.1904761183919168,14.949999809265135,-0.09013487892194316 24,2011-08-31,14.5,14.630000114440918,13.9399995803833,13.9399995803833,101000.0,0.029098640381263863,-1.4642857751067349,2.6666681804351478,29.4491438953319,20.411565388022623,0.3948615138575917,1.5474548990975592,0.7741376965630344,0.1543909389784126,42.73556330416073,0.6900005340576172,-1.078836514284328,-1.2320002079010006,-3.575822060335909,1.1118216445339097,-2.403911134118456,-0.06008928168354544,0.9884714416503879,35.471700150248815,11.083502031002809,1.1719109262174552,8,0.38499975204467596,1.5300002098083496,0.9574999809265137,0.4099998474121094,-1.5399999618530273,2,-0.1324137983650997,1.1333340115026038,14.09000015258789,3.874997019764855,13.90999984741211,-1.3999992370612744,13.970000267028807,-0.1324137983650997 25,2011-09-01,14.079999923706055,14.5,14.0,14.489999771118164,56100.0,-0.02896552250303075,1.3255797448590336,-0.7321420360590801,25.742563038826106,21.217056610644573,0.5427230830295837,1.787376991586834,1.1941377728569798,0.5743910152723579,41.96271668798228,0.5,-1.3178400280839444,-1.479500246047973,-3.7734420667652593,0.8144415746693152,-2.626471156406616,-0.33252933568932974,1.0999161544189437,33.76620240065841,10.159582842642031,1.1469709103586438,9,0.8049998283386213,1.950000286102295,1.377500057220459,0.8299999237060547,-0.9099998474121094,3,-0.16477270649114906,-1.4642857751067349,14.5,1.1333340115026038,14.09000015258789,3.874997019764855,13.90999984741211,-0.16477270649114906 26,2011-09-02,13.5600004196167,13.779999732971193,13.130000114440918,13.779999732971193,54600.0,-0.03693178316101042,4.909105884188818,0.5365838908065805,22.78481536571168,22.012592944783048,0.8932926970827992,2.103330720811247,1.7141372769463352,1.0943905193617134,41.41691895493549,0.9499998092651367,-1.5917237685222947,-1.8014997482299808,-4.066364608675158,0.4633651122151967,-2.9339321784525687,-0.6690673180073929,1.3607291531469716,28.66668701171875,5.425836293321279,1.1324324302225888,9,1.1099991798400861,2.2549996376037598,1.8974995613098145,1.3499994277954102,-0.020000457763671875,4,-0.13716818235940298,1.3255797448590336,14.079999923706055,-1.4642857751067349,14.5,1.1333340115026038,14.09000015258789,-0.13716818235940298 27,2011-09-06,12.979999542236328,13.489999771118164,12.56999969482422,13.25,147700.0,-0.04277292473688332,1.4533335367838494,1.2272786384956076,20.723681733879758,22.920712466668192,1.381895849202623,2.536129454352169,2.2941381543267063,1.6743913967420845,40.98933695611868,0.9900007247924787,-1.717417882964419,-2.205500602722168,-4.6386706888103575,0.22766948336602333,-3.4220856457662627,-0.9889155596780732,1.6183987280292467,19.902901160010245,-0.9527868316655344,1.2165850430440954,9,1.4099998474121094,2.5550003051757812,2.4775004386901855,1.9300003051757812,0.41000080108642756,1,-0.015408306341949007,4.909105884188818,13.5600004196167,1.3255797448590336,14.079999923706055,-1.4642857751067349,14.5,-0.015408306341949007 28,2011-09-07,13.710000038146973,13.81999969482422,12.960000038146973,13.279999732971193,153700.0,0.05624040998886448,1.6461543427419383,-1.5925910227609819,29.613096441845116,23.696302706411885,0.5375477304831904,1.6646513005716113,1.5641376584160618,0.94439090083144,40.35745561536926,0.8599996566772479,-1.6946160789263551,-1.3315001010894782,-3.7555577881320907,1.0925575859531342,-2.5435289446107845,-0.119471257568172,0.48271851703033164,55.33981121881864,33.129115680026096,1.2120288435213065,9,0.6799993515014648,1.8249998092651367,1.747499942779541,1.1999998092651367,-0.46000003814697266,2,-0.06637489751131331,1.4533335367838494,12.979999542236328,4.909105884188818,13.5600004196167,1.3255797448590336,14.079999923706055,-0.06637489751131331 29,2011-09-08,13.8100004196167,14.949999809265135,13.25,13.550000190734865,50800.0,0.007293973828700562,-2.9534851226912187,0.6046512659463088,31.908403615225325,24.837953635442005,0.25246032483902425,1.4109536565862548,1.4641372769463352,0.8443905193617134,39.15523556958662,1.699999809265135,-1.5681708034978463,-1.0879997253417972,-3.442450302954967,1.2664508522713707,-2.265225014148381,0.08922556346478672,-1.2400007247924787,52.100868284360025,27.510106293243055,1.1772252888065842,9,0.024999618530273438,1.7249994277954102,1.6474995613098145,1.0999994277954102,-0.780000686645506,3,-0.07023897447902694,1.6461543427419383,13.710000038146973,1.4533335367838494,12.979999542236328,4.909105884188818,13.5600004196167,-0.07023897447902694 30,2011-09-09,13.859999656677244,14.210000038146973,13.100000381469727,13.75,118600.0,0.0036205094526660098,1.7407384732035316,0.4230752301654217,37.809187993612724,26.61383272618417,0.03529636862585939,1.2203234028135004,1.4141380398857901,0.7943912823011683,37.93614511355327,1.109999656677246,-1.4514078178702157,-0.9090004444122339,-3.189267641074908,1.37126675225044,-2.049134042743571,0.23113315391910305,-1.2423999595642048,54.20167646319872,25.60888700318263,1.140133598331337,9,-0.09999990463256658,1.550000190734865,1.5975003242492694,1.050000190734865,-1.199999809265135,4,-0.06493503902048692,-2.9534851226912187,13.8100004196167,1.6461543427419383,13.710000038146973,1.4533335367838494,12.979999542236328,-0.06493503902048692 31,2011-09-12,13.93000030517578,14.649999618530273,13.5600004196167,13.59000015258789,59000.0,0.005050551964827177,-4.4500011920940326,3.090920125191853,44.37751703878464,29.327429356942826,-0.04579031099444464,0.9966486825371614,1.344137391387255,0.7243906338026331,36.46430256280967,1.0899991989135742,-1.446063110130778,-0.7089997768402121,-2.859298914652763,1.4412993609723408,-1.7841493457464885,0.36614979206606435,-1.2657526058196975,57.142880040198506,25.449370504320743,1.0751495689062764,9,-0.17000055313110174,1.2849998474121112,1.5274996757507342,0.9799995422363299,-0.6199998855590803,0,-0.05455852205541245,1.7407384732035316,13.859999656677244,-2.9534851226912187,13.8100004196167,1.6461543427419383,13.710000038146973,-0.05455852205541245 32,2011-09-13,14.109999656677244,14.4399995803833,13.170000076293945,13.18000030517578,107000.0,0.012921704778038334,-1.673683703308859,2.735290982732907,42.88659299189039,31.6994446794564,-0.2172861710150933,0.6565652565599098,1.1641380398857901,0.5443912823011683,35.04412646854236,1.2699995040893555,-1.4146741676120147,-0.40600042343139897,-2.36406000269948,1.5520591558366803,-1.3850302130654395,0.5730293662026416,-1.400036915122982,57.78893220093677,24.532230808750654,0.9790297896340397,9,-0.3499999046325666,0.9149999618530291,1.3475003242492694,0.8000001907348651,-0.939999580383299,1,-0.040396860998822004,-4.4500011920940326,13.93000030517578,1.7407384732035316,13.859999656677244,-2.9534851226912187,13.8100004196167,-0.040396860998822004 33,2011-09-14,14.0600004196167,14.25,14.0,14.010000228881836,24800.0,-0.00354353212453018,-6.14279097015027,0.05376368344143359,37.88546875508739,32.63681410831813,-0.19220200922920938,0.538870960422571,1.2141372769463352,0.5943905193617134,33.54720229344167,0.25,-1.31420550184159,-0.3319996356964108,-2.0497290694752834,1.3857297980824637,-1.190864352585848,0.5268650811930264,-1.3052369367082193,51.89191000404673,18.90876810140086,0.858864716889437,9,-0.3000006675720215,0.9649991989135742,1.3974995613098145,0.8499994277954102,-0.9900007247924787,2,-0.04765292007809263,-1.673683703308859,14.109999656677244,-4.4500011920940326,13.93000030517578,1.7407384732035316,13.859999656677244,-0.04765292007809263 34,2011-09-15,15.199999809265135,15.25,13.960000038146973,14.100000381469727,69400.0,0.08108103525074539,1.1500002781550531,21.99990463293212,52.285192242982994,35.58599513100222,-1.366127094891917,-0.7373829429441283,0.0741378872978995,-0.5456088702867223,31.60464026863149,1.2899999618530273,-1.1660408247617458,0.8704998016357397,-0.6059607603000305,2.34696036357151,0.13226952066785458,1.6087300826036248,-2.401331599829522,97.67440932063771,62.97233928685969,0.7382302809678856,9,-1.2899999618530256,-0.41499996185302557,0.25750017166137873,-0.28999996185302557,-1.4799995422363281,3,-0.12828946274568476,-6.14279097015027,14.0600004196167,-1.673683703308859,14.109999656677244,-4.4500011920940326,13.93000030517578,-0.12828946274568476 35,2011-09-16,15.369999885559082,15.710000038146973,14.90999984741211,15.329999923706055,173300.0,0.011184215685997811,1.2222219278784066,0.03636362060041638,65.02145562631031,40.278955159957626,-1.4906555658190115,-1.023661282253972,-0.09586218899604759,-0.7156089465806694,29.71954585229132,0.8000001907348633,-1.0242428073555931,1.0809998989105232,-0.21516274664905488,2.3771625444701012,0.43291857613073503,1.7290812216903113,-2.4732784045008938,86.61416701991415,45.926894472930336,0.6480813227797888,9,-1.2300000190734863,-0.5850000381469727,0.08750009536743164,-0.46000003814697266,-1.5299997329711914,4,-0.15224464346199773,1.1500002781550531,15.199999809265135,-6.14279097015027,14.0600004196167,-1.673683703308859,14.109999656677244,-0.15224464346199773 36,2011-09-19,15.140000343322756,15.470000267028807,14.529999732971193,15.100000381469727,58100.0,-0.014964186333691676,1.6857165433928778,1.0000000000000444,62.7329271035286,44.9466490899186,-1.1320060443096995,-0.8448536557263395,0.13413735324027876,-0.4856094043443431,27.58841220127572,0.9400005340576136,-0.9538357535548769,0.856000328063967,-0.4254034778420408,2.1374041339699748,0.2152984251109622,1.4967022310169718,-2.074482148839241,77.55906679587584,31.517030010716155,0.6407019029530043,9,-0.805000305175783,-0.3550004959106463,0.317499637603758,-0.2300004959106463,-1.9600000381469762,0,-0.16380452045395155,1.2222219278784066,15.369999885559082,1.1500002781550531,15.199999809265135,-6.14279097015027,14.0600004196167,-0.16380452045395155 37,2011-09-20,14.84000015258789,15.279999732971193,14.34000015258789,15.199999809265135,251700.0,-0.019815071593916822,2.6153864493754164,-8.999999999999556,57.575759327225974,48.05361163273869,-0.603927823143307,-0.545242753564974,0.4341375439751438,-0.18560921360947802,25.335173048685967,0.9399995803833026,-0.8233071679462931,0.538500118255616,-0.7641332373137324,1.8411334738249643,-0.11281655952905822,1.1898167960402901,-1.6158130474845684,50.28572082519531,0.9103169487031764,0.6513166777846738,9,-0.434999942779541,-0.05500030517578125,0.617499828338623,0.06999969482421875,-1.52000045776367,1,-0.10309971140427387,1.6857165433928778,15.140000343322756,1.2222219278784066,15.369999885559082,1.1500002781550531,15.199999809265135,-0.10309971140427387 38,2011-09-21,14.34000015258789,14.75,13.880000114440918,14.75,167400.0,-0.03369272202553231,3.243903460210832,1.138889551163357,48.412699614102415,49.8874222992806,-0.005771239430455211,-0.08587461563038445,0.9341375439751438,0.314390786390522,23.125595300318565,0.9600000381469727,-0.6217908557318665,0.06150012016296458,-1.220148056527492,1.3431482968534212,-0.5793239681822637,0.7023242085081929,-0.9666642715019496,25.13661515435454,-24.923583260115112,0.6408240883452279,9,0.06500005722045898,0.2849998474121094,1.117499828338623,0.5699996948242188,-0.40999984741211115,2,-0.0815899626111789,2.6153864493754164,14.84000015258789,1.6857165433928778,15.140000343322756,1.2222219278784066,15.369999885559082,-0.0815899626111789 39,2011-09-22,14.0600004196167,14.75,13.84000015258789,13.859999656677244,250800.0,-0.019525783123556018,-6.583339293803495,-0.4878069204216681,49.795923372053174,51.21928178577398,0.35025321542890886,0.11329946499849797,1.2141372769463352,0.5943905193617134,20.8108023061962,0.9099998474121094,-0.33363913984890203,-0.16349964141845774,-1.3785504267364388,1.0515511438995233,-0.7710250340774483,0.4440257512405328,-0.546464689107097,11.764720881949902,-38.68947064393258,0.6075253926589903,9,0.37999963760375977,0.5649995803833008,1.3974995613098145,0.8499994277954102,0.7599992752075213,3,-0.07041256722945877,3.243903460210832,14.34000015258789,2.6153864493754164,14.84000015258789,1.6857165433928778,15.140000343322756,-0.07041256722945877 40,2011-09-23,14.0,14.369999885559082,14.0,14.029999732971193,38600.0,-0.004267455037411327,-23.66687859617891,-0.14999809265865066,54.954950697825474,52.394552192334075,0.482993001365724,0.10380102402460167,1.2741376965630344,0.6543909389784126,20.28464560112592,0.36999988555908203,-0.13694953869966753,-0.1760000705718987,-1.3448664006008624,0.992866259457065,-0.7604332355863797,0.40843309444258225,-0.3546764110321554,9.81594086985624,-41.601652838843954,0.5844331650144818,9,0.440000057220459,0.6149997711181641,1.4574999809265137,0.9099998474121094,0.28999996185302734,4,-0.019999980926513783,-6.583339293803495,14.0600004196167,3.243903460210832,14.34000015258789,2.6153864493754164,14.84000015258789,-0.019999980926513783 41,2011-09-26,13.449999809265135,14.0600004196167,13.329999923706055,14.0600004196167,90700.0,-0.03928572790963325,1.393441854066088,20.33353466636882,55.32880255022522,53.77701992103795,1.0702980253408807,0.6459656245848837,1.8241378872978995,1.2043911297132777,19.139957914692214,0.7300004959106445,0.025788803017162465,-0.7000002384185802,-1.910550422126887,0.5105499452897266,-1.3052753302727336,-0.09472514656442677,2.2600002288818377,6.153840887005136,-47.215676607747575,0.6052750918541533,9,1.0700001716613787,0.9399995803833026,2.0075001716613787,1.4600000381469744,0.6900005340576207,0,0.028996308464934062,-23.66687859617891,14.0,-6.583339293803495,14.0600004196167,3.243903460210832,14.34000015258789,0.028996308464934062 42,2011-09-27,13.510000228881836,14.0,13.300000190734865,13.720000267028807,83900.0,0.00446099780428022,-1.2222212130432417,0.34426201315756166,47.326204913056245,54.8259906052567,1.0239125924543924,0.5844255380994703,1.7641374676811985,1.1443907100965767,17.769381475941145,0.6999998092651349,0.13194436608694637,-0.6199998378753655,-1.8601017425808095,0.6201020668300785,-1.2400507902280875,5.111447735650643e-05,2.1523998069763177,14.482763156596526,-37.04144911287008,0.6200509523527218,9,0.994999885559082,0.8799991607666016,1.9474997520446777,1.3999996185302734,0.7899999618530291,1,-0.024426344790178356,1.393441854066088,13.449999809265135,-23.66687859617891,14.0,-6.583339293803495,14.0600004196167,-0.024426344790178356 43,2011-09-28,12.81999969482422,13.479999542236328,12.670000076293945,13.460000038146973,113200.0,-0.051073317717828304,1.3823536424082543,3.047620128882266,38.568118241547495,53.30187127176387,1.698094156331626,1.2378685960937919,2.454138001738814,1.834391244154192,16.99183069673812,0.8400001525878906,0.16889513799777056,-1.2465003490447977,-2.618295669817952,0.12529497172835669,-1.932398009431374,-0.5606026886582214,2.7479043472290012,7.211520386164838,-42.41225038798609,0.6858976603865771,9,1.3700003623962385,1.569999694824217,2.637500286102293,2.090000152587889,1.9099998474121076,2,0.039001560990821416,-1.2222212130432417,13.510000228881836,1.393441854066088,13.449999809265135,-23.66687859617891,14.0,0.039001560990821416 44,2011-09-29,12.579999923706055,13.300000190734865,12.350000381469727,13.09000015258789,111200.0,-0.018720731422096737,1.0430096721002118,0.7968749301508465,35.84070936497734,50.05956613161577,1.7068576244808025,1.3983454694531225,2.6941377728569798,2.074391015272358,16.685210158285393,0.9499998092651385,0.19439127395891198,-1.3905001163482673,-2.8967046031003374,0.11570437040380277,-2.1436023597243015,-0.6373978729722332,2.814029880401611,11.386118747589256,-36.102940744121874,0.753102243376035,9,1.330000400543213,1.699999809265135,2.877500057220459,2.3299999237060547,1.6700000762939453,3,0.10731322652281983,1.3823536424082543,12.81999969482422,-1.2222212130432417,13.510000228881836,1.393441854066088,13.449999809265135,0.10731322652281983 45,2011-09-30,11.760000228881836,12.270000457763672,11.5,12.119999885559082,974900.0,-0.06518280602522042,1.3333318883740017,0.705881362968282,29.41175831895586,46.35721404444102,2.1913733089231666,2.1456325980815656,3.5141374676811985,2.8943907100965767,16.592071009456948,1.0799999237060547,0.2270203583507442,-2.0944998264312744,-3.8939907516394907,-0.2950089012230581,-2.9942452890353835,-1.1947543638271654,3.3905072214147953,10.156257275956422,-34.6199234653554,0.8997454626041081,9,1.6299996376037598,2.0949993133544904,3.6974997520446777,3.1499996185302734,2.3199996948242188,4,0.2602040311553069,1.0430096721002118,12.579999923706055,1.3823536424082543,12.81999969482422,-1.2222212130432417,13.510000228881836,0.2602040311553069 46,2011-10-03,11.699999809265135,12.229999542236328,11.470000267028807,11.68000030517578,132000.0,-0.005102076398718403,-2.4545454545454626,-0.05555423100663069,26.601941495872552,42.9156787298462,1.913297387808102,2.1704202795805916,3.5741378872978995,2.9543911297132777,15.731291652230365,0.7599992752075213,0.0781819021450687,-2.0615002155303976,-4.10128643824704,-0.021713992813754857,-3.081393326888719,-1.0416071041720762,3.0854568960018334,9.090891956981363,-32.63313638840499,1.0198931113583212,10,1.4100003242492694,1.8900003433227557,3.7575001716613787,3.2100000381469744,2.5,0,0.22136753801798292,1.3333318883740017,11.760000228881836,1.0430096721002118,12.579999923706055,1.3823536424082543,12.81999969482422,0.22136753801798292 47,2011-10-04,12.779999732971193,12.800000190734865,11.31999969482422,11.59000015258789,152700.0,0.09230768729165417,1.4065039011466502,59.501454389394965,39.64400790099074,41.941379650611566,0.5703331401879712,1.1327450495230131,2.4941379635918413,1.8743912060072194,14.112898977017057,1.4800004959106445,-0.14915769211692087,-0.9715003013610826,-3.0292996898623894,1.0862990871402243,-2.000399995611735,0.05739939288956997,1.6076021997071965,67.59259913356922,26.033005159570138,1.0288996942506532,10,0.2550001144409162,0.7350001335144025,2.6775002479553205,2.130000114440916,0.6999998092651349,1,0.10641632541218993,-2.4545454545454626,11.699999809265135,1.3333318883740017,11.760000228881836,1.0430096721002118,12.579999923706055,0.10641632541218993 48,2011-10-05,12.800000190734865,13.15999984741211,12.68000030517578,12.789999961853027,63400.0,0.001564981078369776,-3.173917370175593,0.008403556645470924,26.28459518609469,39.32900985217174,0.3452137820625474,1.0973350859551854,2.4741375058281694,1.8543907482435475,12.757241799945737,0.4799995422363299,-0.37002544149022754,-0.9059998512268042,-3.0074420503553068,1.1954423479016985,-1.9567209507910555,0.14472124833744715,1.1581374286439416,74.74748107221866,38.62185934275885,1.0507210995642513,10,0.04499959945678533,0.7149996757507306,2.6574997901916486,2.1099996566772443,0.8000001907348615,2,0.11718749825377017,1.4065039011466502,12.779999732971193,-2.4545454545454626,11.699999809265135,1.3333318883740017,11.760000228881836,0.11718749825377017 49,2011-10-06,12.84000015258789,13.149999618530273,12.25,12.84000015258789,110700.0,0.003124996973201455,1.9032295774907864,0.0,24.340780051227625,35.92743533588308,0.12734971118742422,1.0339502890307255,2.434137543975144,1.814390786390522,12.995439872897876,0.8999996185302734,-0.5579424982568746,-0.8174998760223389,-2.953328395467704,1.3183286434230261,-1.8854141357450214,0.25041438370034363,0.7487981573532743,82.60871368004229,50.685566660351085,1.067914259722683,10,-0.15000009536743164,0.6749997138977051,2.617499828338623,2.0699996948242188,0.75,3,0.14719621239782543,-3.173917370175593,12.800000190734865,1.4065039011466502,12.779999732971193,-2.4545454545454626,11.699999809265135,0.14719621239782543 50,2011-10-07,12.960000038146973,13.5,12.800000190734865,12.829999923706055,131600.0,0.009345785368615855,-6.368435318151593,100.0,27.385896467409495,32.822667993348,-0.17398462499730627,0.8886279813712186,2.314137658416062,1.69439090083144,12.946353539346694,0.6999998092651349,-0.6651541400042014,-0.6525000095367428,-2.808196337526873,1.5031963184533872,-1.730348173531807,0.4253481544583213,-1.6400003433227521,75.22936301564023,47.051456139259926,1.0778481639950646,10,-0.3000001907348633,0.554999828338623,2.497499942779541,1.9499998092651367,0.4399995803833008,4,0.09953703380061651,1.9032295774907864,12.84000015258789,-3.173917370175593,12.800000190734865,1.4065039011466502,12.779999732971193,0.09953703380061651 51,2011-10-10,13.170000076293945,13.4399995803833,12.960000038146973,12.960000038146973,57500.0,0.016203706599448253,-3.571423381365207,1.6153834867769505,32.346727648038254,31.158281630568226,-0.47816349845657413,0.6522104475089368,1.99987070369456,1.4843908626844673,13.430033591293505,0.4799995422363281,-0.766918313240156,-0.404499959945678,-2.5634225187918354,1.7544225989004794,-1.4839612393687567,0.6749613194774007,-1.8064003753662092,84.86239093992026,57.023876170568286,1.079461279423079,10,-0.7600002288818359,0.3449997901916504,2.2874999046325684,1.739999771118164,0.6599998474121094,0,0.06909641929692256,-6.368435318151593,12.960000038146973,1.9032295774907864,12.84000015258789,-3.173917370175593,12.800000190734865,0.06909641929692256 52,2011-10-11,13.539999961853027,13.600000381469727,13.020000457763672,13.149999618530273,43400.0,0.028094144526626286,1.2745042307512506,1.8571441546586982,41.304348276783585,31.4623071900389,-0.9425830844624841,0.2501430662062756,1.519694094333497,1.1143909771253853,13.487193377081397,0.5799999237060547,-0.89486637926721,-0.006000089645386453,-2.1501564984502135,2.1381563191594406,-1.078078294047799,1.0660781147570262,-2.1336722549438463,95.55552572871294,64.59203721237824,1.0720782044024133,10,-1.0799999237060547,-0.02500009536743164,1.7024998664855957,1.369999885559082,0.36999988555908203,1,0.04874444972463521,-3.571423381365207,13.170000076293945,-6.368435318151593,12.960000038146973,1.9032295774907864,12.84000015258789,0.04874444972463521 53,2011-10-12,13.390000343322756,13.65999984741211,13.130000114440918,13.600000381469727,112500.0,-0.011078258416017284,2.212129619193767,-0.5384611622589789,42.50559403439545,32.20284993108536,-0.7858683932110271,0.3661468592000432,1.5551799884272075,1.264390595655657,13.518097496983353,0.5299997329711914,-0.9963290843442767,-0.12249970436096014,-2.2537398363598626,2.0087404276379424,-1.1881197703604105,0.9431203616384902,-1.895925729431152,80.85109692849213,45.49860723145185,1.065620065999451,10,-0.9000005722045916,0.12499952316284002,1.5724992752075178,1.5199995040893537,0.47999954223632635,2,0.006721373906345862,1.2745042307512506,13.539999961853027,-3.571423381365207,13.170000076293945,-6.368435318151593,12.960000038146973,0.006721373906345862 54,2011-10-13,13.25,13.3100004196167,13.06999969482422,13.300000190734865,48900.0,-0.010455589225774053,5.857100039508948,0.23809610310580925,41.75824383119593,33.574681654667586,-0.6043921604664675,0.3716208587641603,1.5608821922021967,1.4043909389784126,14.618607243978532,0.32000064849853516,-1.071435185621592,-0.16500005722045863,-2.1441812937312434,1.8141811792903262,-1.1545906754758501,0.8245905610349329,-1.6259698720971656,52.32558010590215,13.175184168553578,0.9895906182553922,10,-0.7600002288818359,0.2649998664855957,1.7124996185302734,1.6599998474121094,0.9399995803833008,3,0.026415123129790663,2.212129619193767,13.390000343322756,1.2745042307512506,13.539999961853027,-3.571423381365207,13.170000076293945,0.026415123129790663 55,2011-10-14,13.029999732971193,13.40999984741211,12.960000038146973,13.359999656677244,65700.0,-0.01660379373802312,1.093020883234861,6.599973297220698,45.02369721798371,35.62154340156883,-0.2070733225649537,0.4293380338858839,1.6725297219777477,1.6243912060072194,15.356144723273172,0.4499998092651367,-1.054614559672391,-0.26800031661987056,-2.024727125096968,1.4887264918572267,-1.1463637208584192,0.6103630876186781,-1.283811421897802,9.9999591282327,-31.94768751271017,0.8783634042385489,10,-0.5399999618530291,0.4850001335144025,1.6550002098083478,1.8800001144409162,0.9700002670288068,4,0.04297777675310832,5.857100039508948,13.25,2.212129619193767,13.390000343322756,1.2745042307512506,13.539999961853027,0.04297777675310832 56,2011-10-17,12.65999984741211,12.920000076293945,12.5,12.920000076293945,85400.0,-0.02839600100856743,2.230766973553901,0.78787966361299,40.6180987568552,35.729775718887105,0.3502565032998657,0.6366579774581407,1.9279658271556048,1.9943910915663032,16.71931552179432,0.5299997329711932,-1.0092656001567395,-0.5140001773834229,-2.0608463529148526,1.032845998148007,-1.2874232651491369,0.25942291038229115,-0.7989828441583953,13.79309210850842,-30.322129535668452,0.7734230877657146,10,0.2950000762939453,0.8550000190734863,1.9249999523162842,2.25,1.1900005340576172,0,0.05845179937102696,1.093020883234861,13.029999732971193,5.857100039508948,13.25,2.212129619193767,13.390000343322756,0.05845179937102696 57,2011-10-18,13.3100004196167,13.369999885559082,12.720000267028807,12.720000267028807,81600.0,0.05134285782297687,-1.2033879675427464,-2.2692293584711947,55.45657734626674,38.97110707001733,-0.24211858567533895,-0.14107652068486942,1.2014751753118027,1.3443905193617134,17.934090486677672,0.7100000381469727,-0.822610893309804,0.21250038146972727,-1.1245330120851982,1.5495337750246527,-0.45601631530773545,0.88101707824719,-1.3410444457134822,69.82763156596631,20.17501993102441,0.6685166967774625,10,-0.35500049591064453,0.20499944686889648,1.177499532699585,1.5999994277954102,0.5,1,0.03906833115669661,2.230766973553901,12.65999984741211,1.093020883234861,13.029999732971193,5.857100039508948,13.25,0.03906833115669661 58,2011-10-19,13.170000076293945,13.329999923706055,13.050000190734865,13.31999969482422,28600.0,-0.010518432675360123,2.2941130271852948,-0.2542365758251728,56.719817520230265,42.56877789990651,-0.04929858898131023,-0.09826185166826207,1.2588801452122063,1.4843908626844673,18.740528636411558,0.27999973297118963,-0.603100221205052,0.13100004196166992,-1.0728867874593782,1.334886871382718,-0.4709433727488541,0.732943456672194,-1.099581469980194,73.62639435592388,18.34295065488061,0.6019434147105244,10,-0.09000015258789062,0.3449997901916504,1.2224996089935303,1.739999771118164,-0.060000419616700995,2,0.05618828905325257,-1.2033879675427464,13.3100004196167,2.230766973553901,12.65999984741211,1.093020883234861,13.029999732971193,0.05618828905325257 59,2011-10-20,13.06999969482422,13.239999771118164,12.300000190734865,13.239999771118164,189200.0,-0.0075930433477920944,10.058813629682799,1.1333367241839454,67.84739452159877,47.06449990592755,0.09695397285771179,-0.08035239421931273,1.2705187845958452,1.584391244154192,19.82936330824061,0.939999580383299,-0.5253013434400842,0.08049969673156987,-1.023931162765912,1.1849305562290517,-0.47171573301717196,0.6327151264803117,-0.9042062140445672,69.36934614865822,8.031546152293977,0.5522154297487409,10,-0.0899996757507342,0.4450001716613752,1.322499990463255,1.8400001525878888,0.5200004577636701,3,0.06120889130943641,2.2941130271852948,13.170000076293945,-1.2033879675427464,13.3100004196167,2.230766973553901,12.65999984741211,0.06120889130943641 60,2011-10-21,13.720000267028807,13.789999961853027,12.619999885559082,13.260000228881836,147800.0,0.04973225611183363,2.9000039736467746,-2.7058813629682996,73.70891367147416,51.66029835297598,-0.4848952406724951,-0.793066316522582,0.5456247997228587,0.9343906719496058,20.69216939919873,1.1700000762939453,-0.3563437624086916,0.7445002555847147,-0.3120578238946159,1.8010583350640452,0.21622121584504939,1.27277929532438,-1.4645544042512064,95.30203318275079,26.225329380943293,0.5282790397396651,10,-0.6750001907348615,-0.20500040054321111,0.6274995803833026,1.1899995803833026,-0.6300001144409162,4,0.034256509052989825,10.058813629682799,13.06999969482422,2.2941130271852948,13.170000076293945,-1.2033879675427464,13.3100004196167,0.034256509052989825 61,2011-10-24,13.84000015258789,14.029999732971193,13.550000190734865,13.729999542236328,84200.0,0.008746347173728575,-1.0425542276241455,0.2391317418030672,66.06060220737895,54.41099323415324,-0.5586041369780084,-0.9300335690395745,0.3476803529019694,0.814390786390522,20.801376289872987,0.4799995422363281,-0.16854468196364536,0.8450001239776608,-0.2616402688332098,1.9516405167885313,0.2916799275722255,1.398320320383096,-1.5399999618530256,89.01736238972094,18.936956193585004,0.5533201964054353,10,-0.6750001907348615,-0.44500017166137695,0.6224997043609619,1.0699996948242188,-0.46000003814697266,0,0.011560682489023755,2.9000039736467746,13.720000267028807,10.058813629682799,13.06999969482422,2.2941130271852948,13.170000076293945,0.011560682489023755 62,2011-10-25,13.18000030517578,13.75,13.100000381469727,13.75,90200.0,-0.04768784972077478,1.280701636974475,-5.181786655569443,54.822334656777784,55.7795199699735,0.05024309167076346,-0.31202161187333033,0.9191698502877728,1.4743906338026331,21.057511481028993,0.7399997711181641,-0.01762570510401318,0.20150027275085236,-0.8824162567427649,1.2854168022444696,-0.3404579919959563,0.743458537497661,-0.707000160217282,50.86707209779719,-17.853684399410767,0.5419582647468087,10,-0.015000343322750354,0.11999940872192738,1.3799996376037615,1.72999954223633,0.6099996566772479,1,0.05083460248713645,-1.0425542276241455,13.84000015258789,2.9000039736467746,13.720000267028807,10.058813629682799,13.06999969482422,0.05083460248713645 63,2011-10-26,13.31999969482422,13.4399995803833,13.109999656677244,13.3100004196167,62500.0,0.010622108225101012,1.640009460485322,-0.017542597475609063,55.940587047783815,57.35533588292771,-0.11256782865790704,-0.4349412952110381,0.6914291223521882,1.334391244154192,20.737926826353515,0.32999992370605646,0.09599386865905046,0.31649966239929306,-0.7750618570685859,1.408061181867172,-0.2292810973346473,0.8622804221332334,-0.6912995910644533,58.959524507782646,-7.673841218923542,0.5457807597339396,10,-0.1549997329711914,-0.28499984741211115,1.275000333786009,1.5900001525878888,1.1500005722045863,2,0.036786842043463386,1.280701636974475,13.18000030517578,-1.0425542276241455,13.84000015258789,2.9000039736467746,13.720000267028807,0.036786842043463386 64,2011-10-27,13.93000030517578,14.09000015258789,13.5,13.550000190734865,107500.0,0.04579584266721781,-1.4583314292980367,38.002765855977636,60.70640083653837,59.09785850721157,-0.6883543620031904,-0.989341629049239,0.0018678155949878317,0.7243906338026331,19.809062130046094,0.7700004577636701,0.1462942603539954,0.8590002536773671,-0.287856455404917,2.005856962759651,0.28557189913622416,1.43242860821851,-1.1611702384948703,89.115658615797,22.595991684170272,0.5734283545411422,10,-0.7350001335144025,-0.8950004577636701,0.5849997997283953,0.9799995422363299,1.0099992752075213,3,-0.058865802622693364,1.640009460485322,13.31999969482422,1.280701636974475,13.18000030517578,-1.0425542276241455,13.84000015258789,-0.058865802622693364 65,2011-10-28,14.81999969482422,15.3100004196167,13.210000038146973,13.800000190734865,318700.0,0.0638908377710341,1.0999993801119936,2.6842084129107637,65.83492614608386,61.899728217125855,-1.4502492852877058,-1.7268771915239984,-0.9502865155487328,-0.16560875584580792,18.376753861075407,2.1000003814697266,0.22512720495716998,1.5959996700286876,0.3717120482563807,2.8202872918009945,0.983855859142535,2.20814348091484,-1.8926292178344735,77.82802188531493,13.06560334172211,0.6121438108861531,10,-1.0149993896484393,-1.5049996376037615,-0.28749966621399103,0.09000015258788885,1.02000045776367,4,-0.08299592223783236,-1.4583314292980367,13.93000030517578,1.640009460485322,13.31999969482422,1.280701636974475,13.18000030517578,-0.08299592223783236 66,2011-10-31,14.289999961853027,14.609999656677244,14.06999969482422,14.609999656677244,129600.0,-0.035762465849192404,2.375002980235096,-0.3137253435332885,56.98323913211033,62.06935730444181,-0.7428357591907169,-1.0465494294993416,-0.4595782044747967,0.36439097712538526,16.84527992269804,0.75,0.31290068054627085,0.9364999294281002,-0.14910492533627284,2.0221047841924733,0.3936975020459137,1.4793023568102868,-1.0799999237060547,53.8461339295308,-6.7311266231617495,0.5428024273821864,10,-0.4849996566772461,-0.9749999046325684,0.23749995231628418,0.619999885559082,1.119999885559082,0,-0.0839747944344661,1.0999993801119936,14.81999969482422,-1.4583314292980367,13.93000030517578,1.640009460485322,13.31999969482422,-0.0839747944344661 67,2011-11-01,14.140000343322756,14.300000190734865,13.84000015258789,13.850000381469727,81200.0,-0.010496824277865247,-1.9677381644563101,-0.9062507450587808,56.98323913211033,62.098626372428484,-0.5170975247734813,-0.8321000726142458,-0.3272446796938482,0.5143905956556569,15.95296274549256,0.46000003814697443,0.4003317614338666,0.7185002803802512,-0.38606013142727313,1.8230606921877754,0.1662200744764899,1.2707804862840124,-0.930000305175783,46.818196793228,-10.732124089362557,0.5522802059037617,11,-0.33500003814697443,-0.8250002861022967,0.3149993419647199,0.7699995040893537,1.199999809265135,1,-0.053748246847867165,2.375002980235096,14.289999961853027,1.0999993801119936,14.81999969482422,-1.4583314292980367,13.93000030517578,-0.053748246847867165 68,2011-11-02,14.300000190734865,14.34000015258789,13.93000030517578,14.279999732971193,152300.0,0.011315406190047561,7.199965667855903,0.06896710480882073,59.740260889181826,61.197833746604374,-0.5587038506978175,-0.9211917837481298,-0.5134094143011563,0.35439074824354755,15.511882819680833,0.40999984741211115,0.5570334410618436,0.8035001277923595,-0.3267774789281752,1.9337777345128941,0.23836132443209124,1.3686389311526277,-0.7960000991821303,51.90475974223558,-6.045942529992779,0.5651388033602676,11,-0.33500003814697443,-0.9850001335144061,0.14749956130981268,0.6099996566772443,2.150000572204588,2,-0.03566435119436384,-1.9677381644563101,14.140000343322756,2.375002980235096,14.289999961853027,1.0999993801119936,14.81999969482422,-0.03566435119436384 69,2011-11-03,14.729999542236328,14.829999923706055,14.199999809265135,14.229999542236328,80900.0,0.030069884319306794,-1.2500025544872042,24.99942780850658,65.17857127651872,60.25001792494266,-0.8140783476760465,-1.2673129484439105,-0.9767221267860933,-0.07560860325791552,14.85557014384663,0.6300001144409197,0.6030446906506697,1.138999509811402,-0.07323456717512045,2.3512335867979246,0.5328824713181408,1.7451165483046633,-0.9731594047546377,72.38091561800356,8.019226936843708,0.6061170384932614,11,-0.5249991416931152,-1.4149994850158691,-0.4399998188018799,0.18000030517578125,0.9600000381469727,3,-0.017651003617617733,7.199965667855903,14.300000190734865,-1.9677381644563101,14.140000343322756,2.375002980235096,14.289999961853027,-0.017651003617617733 70,2011-11-04,14.25,14.619999885559082,14.239999771118164,14.619999885559082,16300.0,-0.03258652798053341,1.054055307972462,-0.7399997711181641,63.922945775171996,60.01250054358633,-0.28048847554818046,-0.7227714982457485,-0.5295304668283372,0.4043909389784126,14.62893569031491,0.48999977111816406,0.6488345036509244,0.5944999694824222,-0.6136386067527742,1.8026385457176186,-0.00956931863517596,1.1985692576000204,-0.3199996948242205,41.414135575913456,-28.13196430362374,0.6040692881175982,11,-0.04499959945678711,-0.934999942779541,-0.1549999713897705,0.6599998474121094,1.1000003814697266,4,0.04842102318479302,-1.2500025544872042,14.729999542236328,7.199965667855903,14.300000190734865,-1.9677381644563101,14.140000343322756,0.04842102318479302 71,2011-11-07,14.079999923706055,14.25,14.029999732971193,14.25,33600.0,-0.01192982991536462,1.5882372740634152,0.45945980777012835,57.361373918659766,60.294616017128774,-0.08142719422272293,-0.5071002702331793,-0.36339696809439204,0.5743910152723579,14.283676619124968,0.22000026702880682,0.6604049176507107,0.3789999008178704,-0.8206649084862274,1.5786647101219682,-0.22083250383417763,0.9788323054699184,1.2300004959106445,24.24240672774037,-43.398103543911375,0.5998324046520487,11,0.13000011444091797,-0.7649998664855957,-0.4575002193450928,0.8299999237060547,1.1700000762939453,0,0.12500001693313778,1.054055307972462,14.25,-1.2500025544872042,14.729999542236328,7.199965667855903,14.300000190734865,0.12500001693313778 72,2011-11-08,14.199999809265135,14.520000457763672,14.0600004196167,14.239999771118164,177500.0,0.008522719191002226,-1.8750115484453558,0.23529378765610443,59.884837835952936,60.73286610470312,-0.0464042991005158,-0.6061995626659265,-0.4840144537187143,0.45439112971327766,14.245830717396377,0.46000003814697266,0.5852200218851742,0.46599979400634517,-0.7511996782045038,1.6831992662171942,-0.14259994209907845,1.0745995301117688,1.0844005966186536,29.9999576144568,-35.3597642549374,0.6085997361054243,11,0.060000419616700995,-0.884999752044676,-0.8499996662139875,0.7100000381469744,1.2700004577636719,1,0.08521127143660112,1.5882372740634152,14.079999923706055,1.054055307972462,14.25,-1.2500025544872042,14.729999542236328,0.08521127143660112 73,2011-11-09,13.479999542236328,13.989999771118164,13.350000381469727,13.890000343322756,86100.0,-0.050704244838019275,1.0983598355927089,10.250029802350399,53.516294913495315,59.93396544658722,0.7807868046666009,0.12742191625621224,0.22118617802465224,1.1743913967420845,13.947283309105607,0.8499994277954084,0.5418348819092191,-0.2585004329681393,-1.4710015114421058,0.9540006455058272,-0.8647509722051225,0.34775010626884395,1.7793128501892088,8.783729795630109,-53.75265721212861,0.6062505392369835,11,0.7800006866455078,0.3000006675720215,-0.20499968528747559,1.4300003051757812,2.15000057220459,2,0.13798224580970486,-1.8750115484453558,14.199999809265135,1.5882372740634152,14.079999923706055,1.054055307972462,14.25,0.13798224580970486 74,2011-11-10,13.600000381469727,13.8100004196167,13.390000343322756,13.649999618530273,56400.0,0.008902139711311152,1.2702655332573736,0.1219491204116138,48.8679252412662,58.04874312382971,0.680628039084274,0.03687739095158449,0.07425744459100514,1.054390557508686,13.567037998517161,0.42000007629394354,0.595533085571029,-0.15599961280822683,-1.3487566585698083,1.0367574329533547,-0.7523781356890176,0.4403789100725639,1.582939530517578,19.685047056712104,-37.10777197095051,0.5963785228807911,11,0.48999977111816406,0.17999982833862305,-0.4200005531311035,1.3099994659423828,1.3899993896484375,3,0.20955884570068894,1.0983598355927089,13.479999542236328,-1.8750115484453558,14.199999809265135,1.5882372740634152,14.079999923706055,0.20955884570068894 75,2011-11-11,13.59000015258789,13.859999656677244,13.43000030517578,13.699999809265135,103300.0,-0.0007353109265688662,1.0000000000000164,2.200026703288284,47.591521520704845,57.00521894478466,0.5563059271126445,0.09589936035325763,0.07019831021511536,1.064390786390522,13.065367353085588,0.42999935150146484,0.638981616923731,-0.19399986267089808,-1.3403881548431915,0.9523884295013954,-0.7671940087570448,0.37919428341524863,1.519622178178711,20.512799612661535,-30.873524346344244,0.5731941460861467,11,0.5,0.21500015258789062,-0.4875001907348633,1.3199996948242188,1.9099998474121094,4,0.15452534247363614,1.2702655332573736,13.600000381469727,1.0983598355927089,13.479999542236328,-1.8750115484453558,14.199999809265135,0.15452534247363614 76,2011-11-14,13.399999618530273,13.710000038146973,13.279999732971193,13.550000190734865,78600.0,-0.01398090742636493,-1.205127828925661,1.363645821593026,52.330501539820574,56.48824810119691,0.6780920261870893,0.3627813356687106,0.26040548757945103,1.2543913204481392,11.96785722994553,0.4300003051757795,0.6042006169902088,-0.4210003852844242,-1.4571043220892488,0.6151035515204004,-0.9390523536868365,0.09705158311798812,1.6392378342644527,9.677404469191977,-40.048935667374025,0.5180519684024124,11,0.6550002098083496,0.4050006866455078,-0.3124997615814209,1.510000228881836,2.890001296997074,0,0.14552244913819856,1.0000000000000164,13.59000015258789,1.2702655332573736,13.600000381469727,1.0983598355927089,13.479999542236328,0.14552244913819856 77,2011-11-15,13.829999923706055,13.949999809265135,13.229999542236328,13.289999961853027,48200.0,0.03208957592664041,-1.1818163427790271,-3.5999860128300067,55.08982241100277,55.97153271473257,0.22293807608030214,-0.027683825085993874,-0.14568925011500156,0.8243910152723579,11.617407282604356,0.7200002670288068,0.46476860685969434,-0.017000055313109996,-1.0248241258669406,0.9908240152407206,-0.5209120905900253,0.4869119799638053,1.1036832658992601,78.94739483861576,29.13365258045789,0.5039120352769153,11,0.19999980926513672,-0.024999618530273438,-0.8675000667572021,1.0799999237060547,2.4300003051757812,1,0.10267534953922297,-1.205127828925661,13.399999618530273,1.0000000000000164,13.59000015258789,1.2702655332573736,13.600000381469727,0.10267534953922297 78,2011-11-16,13.90999984741211,14.1899995803833,13.649999618530273,13.6899995803833,132800.0,0.005784520907258006,-2.5999974568701063,0.40740793068553294,49.776780582507755,54.26022263762024,0.09141172504257788,-0.05207205667670323,-0.22389481761062768,0.7443910915663032,11.357845677282175,0.5399999618530273,0.4151591913791215,0.025999879837035778,-0.9301854775191583,0.9821852371932298,-0.45209279884106124,0.5040925585151328,0.8873886504036861,70.83336230781228,24.91738475912412,0.4780926786780974,11,0.014999866485595703,-0.10499954223632812,-0.9224998950958252,1.0,2.700000762939453,2,0.11214956410707133,-1.1818163427790271,13.829999923706055,-1.205127828925661,13.399999618530273,1.0000000000000164,13.59000015258789,0.11214956410707133 79,2011-11-17,13.869999885559082,14.670000076293945,13.800000190734865,14.670000076293945,27500.0,-0.002875626332984438,1.174999195337483,-3.636360089645277,36.91460359070187,51.25929572823466,-0.0038087716761641133,0.053687502662107534,-0.1857521112683571,0.7843910534193306,10.488182191277474,0.8699998855590803,0.37243873623822665,-0.054000091552733664,-0.9304137311815861,0.8224135480761188,-0.492206911367159,0.38420672826169167,0.8019974958103564,44.44445180303983,2.4591702334474377,0.43820681981442583,11,0.07999992370605469,-0.06499958038330078,-0.8675000667572021,1.0399999618530273,3.0600004196166957,3,0.1268925914494261,-2.5999974568701063,13.90999984741211,-1.1818163427790271,13.829999923706055,-1.205127828925661,13.399999618530273,0.1268925914494261 80,2011-11-18,14.1899995803833,14.300000190734865,13.850000381469727,13.920000076293945,25000.0,0.023071355260600335,-1.1951269436981815,-0.3374992996455909,48.53800615147805,50.27892153188114,-0.37237364417627994,-0.24168705700982507,-0.5055408012360658,0.4643913585951118,10.387726768922265,0.4499998092651385,0.30325800406283143,0.24249963760376048,-0.6360846376223783,1.1210839128298993,-0.19679250000930892,0.6817917752168299,0.48000049591064453,66.6666445908805,25.100142837565222,0.4392921376130693,11,-0.23999977111816406,-0.38499927520751953,-1.187499761581421,0.7200002670288086,2.320000648498535,4,0.056377745904997,1.174999195337483,13.869999885559082,-2.5999974568701063,13.90999984741211,-1.1818163427790271,13.829999923706055,0.056377745904997 81,2011-11-21,14.0,14.1899995803833,13.6899995803833,13.960000038146973,38900.0,-0.013389681888783311,1.3809573547743987,0.14814827896791058,47.97687367371051,48.955814402743094,-0.21782172687214718,-0.041198350225556624,-0.31979035264053657,0.6543909389784126,10.520699326487756,0.5,0.14909713028898608,0.044500064849852805,-0.8328757011061683,0.9218758308058739,-0.39418781812815773,0.48318794782786334,0.6700000762939453,53.47223417993974,12.050781286654896,0.43868788297801065,11,-0.05000019073486328,-0.19499969482421875,-0.9975001811981201,0.9099998474121094,3.120000839233402,0,0.1071428571428572,-1.1951269436981815,14.1899995803833,1.174999195337483,13.869999885559082,-2.5999974568701063,13.90999984741211,0.1071428571428572 82,2011-11-22,13.850000381469727,14.279999732971193,13.75,14.029999732971193,65200.0,-0.010714258466448134,-1.7894714387176691,-4.499988079059721,43.4782632732813,47.840477553830425,-0.13710910169616675,0.17030105747315716,-0.18167328735497712,0.804390557508686,10.213984910980159,0.5299997329711932,0.024450805387420615,-0.13899955749511683,-0.9394967174082289,0.6614976024179953,-0.539248137451672,0.26124902246143833,0.7047996520996094,19.60790913544787,-19.64115944782302,0.4002485799565557,11,0.09999942779541016,-0.04500007629394531,-0.6150004863739014,0.9349994659423828,4.010000228881836,1,0.1761733189063417,1.3809573547743987,14.0,-1.1951269436981815,14.1899995803833,1.174999195337483,13.869999885559082,0.1761733189063417 83,2011-11-23,13.8100004196167,14.140000343322756,13.800000190734865,13.850000381469727,62800.0,-0.0028880838087589344,-10.333259159183696,0.22222281091219057,34.96733665914218,46.295967711372214,-0.05070827080473883,0.26234334114986524,-0.15265380284587238,0.8443905193617134,9.890695267337712,0.3400001525878906,-0.04387788121053582,-0.20349955558776855,-0.945652051640808,0.5386529404652709,-0.5745758036142892,0.16757669243875206,0.6388155746459958,12.244977398903275,-21.87074826994001,0.3710762480265198,11,0.1399993896484375,-0.005000114440917969,-0.575000524520874,0.7799997329711914,4.0099992752075195,2,0.1774076563955047,-1.7894714387176691,13.850000381469727,1.3809573547743987,14.0,-1.1951269436981815,14.1899995803833,0.1774076563955047 84,2011-11-25,13.109999656677244,13.779999732971193,13.109999656677244,13.779999732971193,41300.0,-0.05068796101882256,1.0,16.750017881410574,32.621954676650745,44.6326825064773,0.6397532305532838,0.9462780494668035,0.49125480869324,1.5443912823011683,10.052564132294844,0.7000007629394549,-0.1611239837805165,-0.8625002861022963,-1.7075446178757172,-0.017455954328875478,-1.2850224519890059,-0.4399781202155868,1.241311021423341,0.0,-31.821376894184148,0.42252216588671015,11,0.7800002098083514,0.6950006484985369,0.18750023841858088,1.2899999618530291,4.289999961853029,4,0.2669718570047164,-10.333259159183696,13.8100004196167,-1.7894714387176691,13.850000381469727,1.3809573547743987,14.0,0.2669718570047164 85,2011-11-28,13.59000015258789,13.68000030517578,13.43000030517578,13.510000228881836,61000.0,0.036613311096935774,-1.0833353201566898,-0.11940285760647638,43.175494568841174,43.615459509701815,0.1785267272468083,0.3893674019842557,-0.04589713861555822,1.064390786390522,9.633260478249303,0.5700006484985352,-0.1788609362235789,-0.3209998130798333,-1.081107831543708,0.4391082053840414,-0.7010538223117706,0.059054196152104055,0.6371794233703607,41.02568073594311,7.904997233581824,0.38005400923193694,11,0.2999997138977051,0.375,-0.3425002098083496,0.8099994659423828,3.9300003051757812,0,0.2457689562241736,1.0,13.109999656677244,-10.333259159183696,13.8100004196167,-1.7894714387176691,13.850000381469727,0.2457689562241736 86,2011-11-29,13.09000015258789,13.5600004196167,13.0600004196167,13.539999961853027,168800.0,-0.0367917582329671,1.040813307824205,-5.625002980235081,36.02016311425183,41.49660847672949,0.7039575704772485,0.8378119783566333,0.3973777342748015,1.564390786390522,9.357423370024899,0.5299997329711914,-0.18498594031827942,-0.7609998226165775,-1.582138911750043,0.06013926651688806,-1.1715693671833094,-0.3504302780498456,1.0254614314422597,2.4589958898177193,-29.773529012277162,0.41056954456673234,11,0.7750000953674316,1.0950002670288086,0.18999981880187988,1.0699996948242188,4.3899993896484375,1,0.26126814640394125,-1.0833353201566898,13.59000015258789,1.0,13.109999656677244,-10.333259159183696,13.8100004196167,0.26126814640394125 87,2011-11-30,13.380000114440918,13.579999923706055,13.039999961853027,13.390000343322756,110700.0,0.022154313099506995,1.7692349074689933,0.022222740267753425,48.5875794492453,41.3644750174781,0.38376979423469315,0.5143250655575127,0.06252430344546767,1.2743908245374946,9.371858461898949,0.5399999618530273,-0.17555307029527611,-0.432999849319458,-1.2680503433818409,0.40205064474292485,-0.8505250963506494,-0.015474602288266581,0.6088061298596177,30.909094061732134,-4.112349009917736,0.41752524703119165,11,0.47499990463256836,0.7950000762939453,-0.10000014305114746,0.7799997329711914,4.130000114440918,2,0.2795217259195637,1.040813307824205,13.09000015258789,-1.0833353201566898,13.59000015258789,1.0,13.109999656677244,0.2795217259195637 88,2011-12-01,13.789999961853027,14.140000343322756,13.31999969482422,13.399999618530273,96100.0,0.03064273870742351,-1.9818195059275365,-38.999141712752944,52.48041170832911,43.094009252770014,-0.05033543400920237,0.06762543099825358,-0.3723705997107256,0.8643909771253853,9.272326666423494,0.8200006484985352,-0.16949596952422397,0.0025000095367424535,-0.8004647696085456,0.8054647886820305,-0.3989823800359016,0.4039823991093865,-0.75,68.18179453700851,29.930717972192582,0.40148238957264415,12,-0.11999988555908203,0.38500022888183594,-0.5575001239776594,0.36999988555908203,3.4600000381469727,3,0.29514145465970176,1.7692349074689933,13.380000114440918,1.040813307824205,13.09000015258789,-1.0833353201566898,13.59000015258789,0.29514145465970176 89,2011-12-02,14.470000267028807,14.5600004196167,13.93000030517578,14.0,67500.0,0.049311117263005855,-1.0655753082636645,1.2051278289256455,59.777776977162446,44.34287267784607,-0.7110497010015209,-0.6670522042549454,-1.0608509704941493,0.1843906719496058,8.84689311639474,0.7700004577636719,-0.19577230903595222,0.695500278472899,-0.049545858569713275,1.4405464155155112,0.32297720995159374,1.0680233469942042,-1.4300003051757795,94.07893911293246,51.37058633373469,0.37252306852130607,12,-0.6700000762939435,-0.29500007629394354,-1.3700003623962385,-0.31000041961669744,2.32999897003174,4,0.23151343234102661,-1.9818195059275365,13.789999961853027,1.7692349074689933,13.380000114440918,1.040813307824205,13.09000015258789,0.23151343234102661 90,2011-12-05,14.9399995803833,14.960000038146973,13.960000038146973,14.649999618530273,77000.0,0.03248094710996163,5.060589947143464,0.6170208448738029,66.10878711174928,46.35752972651704,-1.1884518605472838,-1.1412189029298432,-1.5321094681608791,-0.2856086414048882,8.575786111404135,1.0,-0.18261949075075812,1.1309996128082282,0.24304757976873503,2.0189516458477215,0.6870235962884816,1.5749756293279749,-1.839199600219727,98.95830953286848,49.920733083624,0.4439760165197463,12,-0.9399995803833008,-0.7649993896484375,-1.8249995708465576,-0.9399995803833008,2.2200002670288086,0,0.1646586417162308,-1.0655753082636645,14.470000267028807,-1.9818195059275365,13.789999961853027,1.7692349074689933,13.380000114440918,0.1646586417162308 91,2011-12-06,15.84000015258789,16.229999542236328,14.800000190734865,14.93000030517578,109400.0,0.060241003847571584,-1.4444431765014707,3.1379309210850903,69.14285932268413,49.20915150978402,-2.011534726001397,-2.005423153127497,-2.405206238295822,-1.185609213609478,9.043231440114804,1.429999351501463,-0.08171875070345891,1.9430001735687252,0.6746137060924049,3.2113866410450456,1.308806939830566,2.5771934073068845,-2.6276481689453135,87.77431219594153,40.763664047313156,0.6341932337381597,12,-1.205000400543213,-1.205000400543213,-2.2799999713897705,-1.8400001525878906,1.3299999237060547,1,0.10606062430506413,5.060589947143464,14.9399995803833,-1.0655753082636645,14.470000267028807,-1.9818195059275365,13.789999961853027,0.10606062430506413 92,2011-12-07,15.40999984741211,15.779999732971193,14.8100004196167,15.779999732971193,67200.0,-0.02714648365110839,4.24324115337919,-0.40659334901132366,63.392856230541206,52.3675425732728,-1.4940976637482635,-1.5601125444522186,-1.9546783628410331,-0.7556089084336968,9.231565596259012,1.0299997329711914,-0.06220148932447245,1.4524998664855957,0.018625850388811926,2.8863738825823795,0.7355628584372038,2.1694368745339876,-1.9562360590820322,71.82131485149552,26.674695790213832,0.7169370080483922,12,-0.7750000953674316,-0.7750000953674316,-1.8499996662139893,-1.4200000762939453,2.0900001525878906,2,0.1343283397353081,-1.4444431765014707,15.84000015258789,5.060589947143464,14.9399995803833,-1.0655753082636645,14.470000267028807,0.1343283397353081 93,2011-12-08,15.34000015258789,16.170000076293945,15.09000015258789,15.279999732971193,90400.0,-0.00454248510819899,-3.9090952439782995,-0.16216334641843075,63.055064273074045,55.74899919509761,-1.3234150972168415,-1.416232512528314,-1.842297083501336,-0.685609213609478,10.528645768439612,1.0799999237060547,-0.024167623715717568,1.2895001411437992,-0.251264859473018,2.8302651417606164,0.5191176408353915,2.059882641452207,-1.6641375039453141,61.30436152727263,15.405132395240663,0.7703825003084083,12,-0.7050004005432129,-0.7050004005432129,-1.7799999713897705,-1.5750007629394531,3.440000534057617,3,0.14146023824699006,4.24324115337919,15.40999984741211,-1.4444431765014707,15.84000015258789,5.060589947143464,14.9399995803833,0.14146023824699006 94,2011-12-09,16.450000762939453,16.559999465942386,15.220000267028807,15.460000038146973,76400.0,0.07235988261475357,1.2148781304801834,16.499896686005417,67.60125249206794,58.46297229767836,-2.134251728321061,-2.42616121565899,-2.888406895117491,-1.7956098239610405,12.004335475688643,1.3399991989135795,0.07891633463706604,2.2570007324218757,0.3974691802095194,4.116532284634234,1.3272349563156975,3.186766508528054,-2.5698071628093757,95.76927972264198,50.32839251410744,0.9297657761061787,12,-1.6500010490417463,-1.6500010490417463,-2.8100006580352783,-2.6850013732910156,2.3099994659423864,4,0.04863217021016086,-3.9090952439782995,15.34000015258789,4.24324115337919,15.40999984741211,-1.4444431765014707,15.84000015258789,0.04863217021016086 95,2011-12-12,15.6899995803833,16.510000228881836,15.5,16.280000686645508,73200.0,-0.046200677647892596,-1.0824741254464816,-0.5959602770855349,62.08869058655587,61.359475350156586,-1.1678510748458812,-1.5818700109257087,-2.0455938186397002,-1.0356086414048882,13.49586778791666,1.010000228881836,0.20706580060410928,1.3919995784759518,-0.5590715168121356,3.343070673764039,0.41646403083190897,2.3675351261199946,-1.5418253936719921,50.56816796379056,5.8894232029327895,0.9755355476440433,12,-0.8899998664855939,-0.8899998664855939,-1.9299993515014648,-1.9250001907348633,3.109999656677246,0,0.07074567790715824,1.2148781304801834,16.450000762939453,-3.9090952439782995,15.34000015258789,4.24324115337919,15.40999984741211,0.07074567790715824 96,2011-12-13,15.350000381469727,15.8100004196167,15.119999885559082,15.8100004196167,241000.0,-0.021669802932223425,2.000002073204864,0.7796596197271204,60.44567923240663,62.677041992730075,-0.5292095092188998,-1.1471038071451858,-1.6230918555480542,-0.695609442491314,15.034451494073048,0.6900005340576172,0.4083423643509416,0.9545003414154056,-1.0025058281097046,2.9115065109405176,-0.024002743347150357,1.9330034261779616,-0.9606436668353098,30.857157493132114,-16.29092104497726,0.9785030847625559,12,-0.41000080108642223,-0.5500006675720197,-1.5900001525878906,-1.585000991821289,3.25,1,0.11791527172386163,-1.0824741254464816,15.6899995803833,1.2148781304801834,16.450000762939453,-3.9090952439782995,15.34000015258789,0.11791527172386163 97,2011-12-14,15.25,15.529999732971193,14.8100004196167,15.260000228881836,188500.0,-0.006514682670004768,1.6181829531346348,0.021739626201163067,59.94474486784436,63.50641234378732,-0.15204302239496315,-0.9858089381215667,-1.4748666471232124,-0.5956090610215874,16.143737440186857,0.719999313354494,0.5475900796281135,0.7834999561309814,-1.1900865328479284,2.7570864451098913,-0.2032932883584735,1.7702932006204364,-0.6435790102347863,25.142846866524167,-25.32884639889572,0.9867932444894545,12,-0.005000114440917969,-0.45000028610229315,-1.4874999523162842,-1.4850006103515625,4.040000915527344,2,0.1259016443471439,2.000002073204864,15.350000381469727,-1.0824741254464816,15.6899995803833,1.2148781304801834,16.450000762939453,0.1259016443471439 98,2011-12-15,15.470000267028807,15.670000076293945,15.149999618530273,15.479999542236328,89500.0,0.014426247018282323,1.6666666666666667,0.9999046347512743,67.4556203000518,64.35950604633058,-0.12144524444845395,-1.1414692514099212,-1.6437361465883118,-0.8156093280503942,17.047474776786213,0.5200004577636719,0.786417563228639,0.925500202178954,-1.0785534478958088,2.9295538522537186,-0.07652662285842915,1.9275270272163372,-0.6682214296458753,37.7142975476386,-18.351000539317788,1.0020268250373823,12,-0.2100005149841273,-0.6700005531311,-1.6825001239776594,-1.9550004005432111,4.810000419616701,3,0.1312216999309126,1.6181829531346348,15.25,2.000002073204864,15.350000381469727,-1.0824741254464816,15.6899995803833,0.1312216999309126 99,2011-12-16,15.630000114440918,15.979999542236328,15.050000190734865,15.579999923706055,248800.0,0.01034258853589809,1.480001424155452,-5.000381497376317,65.83850536167719,64.32947474076701,-0.11129921225975536,-1.2256957472714216,-1.750981324180806,-0.9756091754625054,17.51992814486534,0.9299993515014631,0.9664295317918192,0.9975000381469723,-1.0361938905562766,3.0311939668502212,-0.01934692620465306,2.0143470024985977,-0.8199996948242188,48.23528157798336,-9.330390438069827,1.016846964351625,12,0.04999971389770863,-0.8300004005432111,-1.6099998950958252,-2.1150002479553223,4.8800001144409215,4,0.2015355437709967,1.6666666666666667,15.470000267028807,1.6181829531346348,15.25,2.000002073204864,15.350000381469727,0.2015355437709967 100,2011-12-19,14.989999771118164,16.299999237060547,14.9399995803833,15.6899995803833,111000.0,-0.040946918658781306,-2.399998331070344,-13.999942779759294,64.4376830532411,63.80667737749557,0.5995931579841969,-0.5509351228676191,-1.0684440307758596,-0.33560883213975146,18.121924003834234,1.359999656677246,1.099909640478435,0.3174996852874763,-1.711011646334839,2.3460110169097916,-0.6967559805236814,1.331755351098634,1.5699996948242223,12.080502977194364,-50.28889825671463,1.0142556658111572,12,0.6950001716613787,-0.1900000572204572,-1.054999589920044,-1.4749999046325684,5.430000305175781,0,0.2515010350452098,1.480001424155452,15.630000114440918,1.6666666666666667,15.470000267028807,1.6181829531346348,15.25,0.2515010350452098 101,2011-12-20,15.5,15.779999732971193,15.18000030517578,15.289999961853027,140800.0,0.034022697576318484,-1.7906992217562205,-0.30000013623922517,65.58822964302158,64.05060775666006,0.040556983165865645,-0.99374716773589,-1.535874007254023,-0.8901199358477925,19.025900805654604,0.7899999618530291,1.1642102090454696,0.7524999141693112,-1.282228894838422,2.7872287231770425,-0.2648644903345545,1.7698643186731768,1.0275994682312053,46.3087334234951,-19.21234571058112,1.017364404503866,12,0.1849999427795428,-0.7000002861022931,-1.552499771118164,-1.9850001335144043,5.129999160766602,1,0.2129031765845515,-2.399998331070344,14.989999771118164,1.480001424155452,15.630000114440918,1.6666666666666667,15.470000267028807,0.2129031765845515 102,2011-12-21,16.290000915527347,16.469999313354492,15.199999809265135,15.470000267028807,173300.0,0.050967801001764235,1.1525461947100086,3.904764283540972,67.40946971613857,64.53443058366723,-0.683349988882286,-1.6775874852152217,-2.285175111448975,-1.724481579790087,20.070757101285267,1.2699995040893572,1.1794887323284424,1.4205008029937787,-0.6792084129369194,3.520210018924475,0.37064619502842966,2.4703554109591277,0.2058465549468984,88.235396781567,22.098672165869957,1.0498546079653484,12,-0.6050009727478045,-1.4900012016296404,-2.360000848770145,-2.7750010490417516,4.799999237060543,2,0.1418047474595614,-1.7906992217562205,15.5,-2.399998331070344,14.989999771118164,1.480001424155452,15.630000114440918,0.1418047474595614 103,2011-12-22,16.260000228881836,16.540000915527347,16.170000076293945,16.40999984741211,79600.0,-0.001841662673997435,-1.2424298471231034,-0.1829262193937648,63.705964696544065,64.10162082860901,-0.568954957919205,-1.5332377860143733,-2.2091484062610682,-1.7396261081070286,21.1917467518022,0.370000839233402,1.0991782611910086,1.2680001258850098,-0.8571636587856233,3.393163910555641,0.20541823354969324,2.3305820182203263,-1.3200006484985352,82.49997168781718,19.07579378550544,1.0625818923353159,12,-0.5849995613098127,-1.460000514984129,-2.3425002098083496,-2.7450003623962402,4.04999923706055,3,0.18634690307466717,1.1525461947100086,16.290000915527347,-1.7906992217562205,15.5,-2.399998331070344,14.989999771118164,0.18634690307466717 104,2011-12-23,16.610000610351562,16.629999160766598,16.020000457763672,16.229999542236328,25500.0,0.021525238409777936,1.9047683923706045,-2.5333468967358823,63.02651971463584,64.20582406506236,-0.9989196492101815,-1.6944582386080942,-2.5035934573570557,-2.141018691753583,23.420333266845,0.6099987030029261,1.0912194632435632,1.4430004596710209,-0.6046438818012483,3.490644801143292,0.4191782889348872,2.4668226304071563,-1.63800100326538,98.8166535277778,38.23960089964396,1.0238221707361352,12,-0.8900008201599139,-1.7750010490417498,-2.7450006008148193,-3.095000743865967,4.049999237060547,4,0.22095123067044042,-1.2424298471231034,16.260000228881836,1.1525461947100086,16.290000915527347,-1.7906992217562205,15.5,0.22095123067044042 105,2011-12-27,16.930000305175778,17.040000915527347,16.489999771118164,16.489999771118164,62500.0,0.019265483628265967,-1.5000021674390136,1.1578928876173173,59.34819428508984,64.08388129313826,-1.2566810723784183,-1.8460517447942895,-2.756081615580875,-2.495583426629974,25.89110305344981,0.5500011444091832,1.1028822822836464,1.5960001468658405,-0.45490391095471594,3.646904204686397,0.570548117955564,2.6214521757761187,-1.8916807159423783,94.08599063143437,35.422874739992395,1.0254520289102778,12,-1.0049996376037544,-1.8899998664855904,-3.0525002479553187,-3.415000438690182,3.5699996948242223,1,0.21145894029379297,1.9047683923706045,16.610000610351562,-1.2424298471231034,16.260000228881836,1.1525461947100086,16.290000915527347,0.21145894029379297 106,2011-12-28,16.510000228881836,17.010000228881836,16.430000305175778,16.90999984741211,45500.0,-0.024808037136629046,-1.0714302744200326,-0.9090889386918278,59.450169399985185,64.02892846337613,-0.7317859228801122,-1.2192060832244547,-2.2601304715143318,-2.112781906314133,27.975986328933345,0.5799999237060582,0.9712543760330519,1.0050000667572014,-0.8154744533692053,2.825474586883608,0.09476280669399628,1.9152373268204048,-1.3515797600708002,71.19563217425682,13.610479011929371,0.9102372600632037,12,-0.5199999809265119,-1.4699997901916486,-2.632500171661377,-2.9950003623962402,3.819999694824215,2,0.23682615343470048,-1.5000021674390136,16.930000305175778,1.9047683923706045,16.610000610351562,-1.2424298471231034,16.260000228881836,0.23682615343470048 107,2011-12-29,17.120000839233402,17.120000839233402,16.510000228881836,16.510000228881836,43600.0,0.03694734112022968,-1.0000000000000115,-1.5250029802350897,63.993706353685795,63.644271358224344,-1.1718655076498798,-1.6175832639145025,-2.806480474379903,-2.7405250969341814,30.177411038705227,0.610000610351566,0.9437066992740775,1.4280006408691435,-0.23492811577006023,3.0909293975083454,0.5965362625495416,2.2594650191887453,-1.8486855436193874,100.0,41.1137541072701,0.8314643783196013,12,-1.0900006294250524,-2.0400004386901873,-3.242500782012943,-3.6050009727478063,3.459999084472649,3,0.2050232563943244,-1.0714302744200326,16.510000228881836,-1.5000021674390136,16.930000305175778,1.9047683923706045,16.610000610351562,0.2050232563943244 108,2011-12-30,17.860000610351562,18.020000457763672,17.069999694824222,17.069999694824222,68200.0,0.04322428357727204,-1.405062435415814,1.2950821722490298,61.76960770733966,63.19217161885351,-1.7178403623641323,-2.1471187870321433,-3.468405118354699,-3.4955815577525886,32.942276418148666,0.9500007629394496,0.9773893842722714,1.9645003795623772,0.2855468923145281,3.6434538668102245,1.1250236359384544,2.8039771231863018,-2.440790471247997,92.00000762939453,36.21859695966751,0.8394767436239238,12,-1.3800005912780762,-2.330000400543213,-3.9825005531311035,-4.345000743865967,2.729999542236328,4,0.18085103201867958,-1.0000000000000115,17.120000839233402,-1.0714302744200326,16.510000228881836,-1.5000021674390136,16.930000305175778,0.18085103201867958 109,2012-01-03,17.81999969482422,18.149999618530273,17.149999618530273,18.149999618530273,130300.0,-0.002239692842124552,5.06060746178077,-0.4177209383178672,70.2087170120733,63.833397614279306,-1.4913502820264135,-1.9428890515691108,-3.3459603454196873,-3.472459839606916,35.29957183512471,1.0,1.0321689804311092,1.7569994926452637,0.009807695220064971,3.5041912900704606,0.8834035939326661,2.630595391357863,-2.140710523854642,80.81395026475566,23.366271856805106,0.8735958987125988,1,-1.1549997329711914,-2.2249999046325684,-3.9424996376037598,-4.304999828338623,2.710000991821289,1,0.1397306292794933,-1.405062435415814,17.860000610351562,-1.0000000000000115,17.120000839233402,-1.0714302744200326,16.510000228881836,0.1397306292794933 110,2012-01-04,17.399999618530273,17.700000762939453,17.100000381469727,17.65999984741211,88600.0,-0.023569028254020297,2.52939262533729,0.7878796636129816,69.1588563475265,64.23013391477986,-0.7750450159844107,-1.400970968741671,-2.8676517027166355,-3.068120489555735,37.23784622515582,0.7199993133544922,1.0130989449745424,1.2139994144439683,-0.5466274550239092,2.974626283911844,0.33368597971002956,2.094312849177907,-1.4242251938534132,56.39533142968044,-4.233454047038627,0.880313434733938,1,-0.7249999046325684,-1.804999828338623,-3.552499532699585,-3.8849997520446777,2.659999847412113,2,0.18735633910072447,5.06060746178077,17.81999969482422,-1.405062435415814,17.860000610351562,-1.0000000000000115,17.120000839233402,0.18735633910072447 111,2012-01-05,17.520000457763672,17.989999771118164,17.049999237060547,17.280000686645508,95000.0,0.006896600107140438,-1.6857055664395113,-0.9230752301654257,71.13592635438508,64.6441846523628,-0.6463457611937464,-1.4637018465115048,-2.9306159058199643,-3.204680292613215,38.06798851464583,0.9400005340576172,1.012378572444245,1.250000238418579,-0.5991989460930682,3.0991994229302264,0.32540064616275544,2.1745998306744028,-1.2833190098244032,61.58540272983559,-3.386207283361145,0.9245995922558234,1,-0.4350004196166992,-1.9250006675720215,-3.5925004482269287,-4.005000591278076,2.5599994659423793,3,0.17009129362869357,2.52939262533729,17.399999618530273,5.06060746178077,17.81999969482422,-1.405062435415814,17.860000610351562,0.17009129362869357 112,2012-01-06,17.479999542236328,17.729999542236328,17.129999160766598,17.559999465942386,52200.0,-0.0022831572193035,1.857144154658715,-0.33333333333334814,69.36413508351075,65.27287025091465,-0.4691253790584362,-1.3287985444580954,-2.8115901734093267,-3.1822777242659193,38.94299272498788,0.6000003814697301,1.0793036238921019,1.106499338150023,-0.7715206997923367,2.9845193760923827,0.1674893191788449,2.045509357121203,-1.0137199138261401,39.09092327779483,-28.117021156143196,0.9390100189711796,1,-0.39499950408935547,-1.8849997520446777,-3.4549992084503174,-3.9649996757507324,2.220001220703125,4,0.16304350435383963,-1.6857055664395113,17.520000457763672,2.52939262533729,17.399999618530273,5.06060746178077,17.81999969482422,0.16304350435383963 113,2012-01-09,17.510000228881836,17.860000610351562,17.180000305175778,17.469999313354492,120700.0,0.0017162864663136101,-1.1935531505146637,-0.5000119209403016,68.57705368143283,65.88959624722544,-0.3387946726063511,-1.2520879478198594,-2.7651014013139488,-3.229401972488022,39.564366072711465,0.6800003051757848,1.1091988029826503,1.0280000209808335,-0.8493509364333676,2.9053509783950364,0.08932454227373299,1.966675499687934,-0.8416742016572378,41.81825748157242,-26.641641444691132,0.9386754787071013,1,-0.2200002670288086,-1.7750005722045898,-3.495000123977661,-4.115000247955322,2.3999996185302734,0,0.17532836406023633,1.857144154658715,17.479999542236328,-1.6857055664395113,17.520000457763672,2.52939262533729,17.399999618530273,0.17532836406023633 114,2012-01-10,17.25,17.709999084472656,17.229999542236328,17.709999084472656,51700.0,-0.014848670787164231,1.0869586850878212,-11.49971390425329,74.14527049469957,67.53371582607096,0.02406757014334815,-0.979289462707996,-2.449721043671307,-2.986773989787576,39.908407768822954,0.4799995422363281,1.057972167951661,0.7279998302459703,-1.1803155585288643,2.636315219020803,-0.22615786414144523,1.6821575246333875,-0.40387314181872114,21.27666482019191,-52.07115815422108,0.9541576943874167,1,0.039999961853027344,-1.2100000381469727,-3.3274998664855957,-3.934999942779541,3.239999771118164,1,0.19362319725147192,-1.1935531505146637,17.510000228881836,1.857144154658715,17.479999542236328,-1.6857055664395113,17.520000457763672,0.19362319725147192 115,2012-01-11,16.799999237060547,17.25,16.549999237060547,17.170000076293945,184000.0,-0.026087000750113276,1.6415088907522501,0.8043512513890502,64.069235831351,68.04694542955605,0.507005439736492,-0.4657455352333173,-1.9771191119675393,-2.552627434523245,39.71565892383468,0.7000007629394531,1.046241149773575,0.22249908447265554,-1.6481256211008528,2.093123790046164,-0.7128132683141004,1.1578114372594097,1.3500003814697266,17.361104672340144,-56.95294016440228,0.9353123527867546,1,0.5300006866455078,-0.7449994087219238,-2.8124990463256836,-3.484999179840088,3.560001373291012,2,0.22202390589141419,1.0869586850878212,17.25,-1.1935531505146637,17.510000228881836,1.857144154658715,17.479999542236328,0.22202390589141419 116,2012-01-12,17.15999984741211,17.270000457763672,16.700000762939453,16.84000015258789,68900.0,0.021428608732160237,1.1111064016162986,-0.864862078386696,60.38183332802247,67.64562620448234,0.2781545094373321,-0.72011344955623,-2.292783238295831,-2.9115406932842482,40.22226259628883,0.5699996948242188,1.0284516846093936,0.49199972152710103,-1.3021498381176535,2.2861492811718573,-0.405075058295278,1.3890745013494783,0.9579997634887683,46.56488327329802,-24.914658262249276,0.897074779822378,1,0.18999958038330078,-0.684999942779541,-3.0724997520446777,-3.8449997901916504,3.2000007629394496,3,0.16899764827023733,1.6415088907522501,16.799999237060547,1.0869586850878212,17.25,-1.1935531505146637,17.510000228881836,0.16899764827023733 117,2012-01-13,17.170000076293945,17.280000686645508,17.020000457763672,17.069999694824222,44000.0,0.0005827639260349571,-1.6000171662359213,0.31250149011752937,60.91125398164192,67.55025356829371,0.30842691716667403,-0.6101811881440469,-2.2525809814982534,-2.9084090191825247,41.2991492482447,0.26000022888183594,1.0255078978991676,0.405999946594239,-1.2702791175881103,2.0822790107765883,-0.4321395854969339,1.2441394786854136,0.9166395271301262,47.32825872356287,-21.817193061562662,0.8381395320911745,1,0.17999935150146484,-0.690000057220459,-2.5350003242492676,-3.395000457763672,2.7999992370605433,4,0.1694816444077858,1.1111064016162986,17.15999984741211,1.6415088907522501,16.799999237060547,1.0869586850878212,17.25,0.1694816444077858 118,2012-01-17,17.5,17.700000762939453,16.579999923706055,17.209999084472653,91400.0,0.019219564486879337,2.2463677576293675,2.8999980926587816,60.72287041352187,66.49627061289911,-0.08717696148057996,-0.8224693089463386,-2.532666787533783,-3.2281746115787335,41.95850638025037,1.1200008392333984,1.0663259696886769,0.6344998836517348,-0.9554881896913443,2.224487956994812,-0.16049415301980474,1.4294939203232744,0.5559067960967994,81.89662826756816,15.822604875747757,0.794994036671539,1,-0.23000049591064453,-1.0199999809265137,-2.8650002479553223,-3.7250003814697266,2.4599990844726562,1,0.12571432931082582,-1.6000171662359213,17.170000076293945,1.1111064016162986,17.15999984741211,1.6415088907522501,16.799999237060547,0.12571432931082582 119,2012-01-18,18.780000686645508,19.420000076293945,17.350000381469727,17.440000534057614,314800.0,0.07314289637974336,-1.7236829887140208,4.620675593906983,68.10174255304462,66.37881352462335,-1.3596639627144498,-1.954592896827542,-3.760712800884825,-4.4961420924706506,42.919663061506576,2.0699996948242188,1.056700182592376,1.7570005416870131,0.06174264500587512,3.452258438368151,0.9093715933464459,2.6046294900275804,-2.230001449584961,77.70037621942345,14.543034529345633,0.8476289483405689,1,-0.7950010299682617,-1.6650004386901855,-4.14500093460083,-5.005001068115234,1.0900001525878906,2,0.06017034714861036,2.2463677576293675,17.5,-1.6000171662359213,17.170000076293945,1.1111064016162986,17.15999984741211,0.06017034714861036 120,2012-01-19,18.76000022888184,18.950000762939453,18.51000022888184,18.88999938964844,134800.0,-0.00106498706242808,2.5199774171645526,-0.09701428803238481,73.88531627115904,66.6843012931538,-1.2588402183581984,-1.7261737592327329,-3.6724446967076574,-4.460749465317335,43.63475285127208,0.44000053405761363,1.0160802373887492,1.5485000610351598,-0.029270214163137354,3.126270336233457,0.7596149234360112,2.3373851986343084,-2.180000305175785,76.760570001706,14.016080134556901,0.7888851375991486,1,-0.7750005722045934,-1.6449999809265172,-3.9600005149841326,-4.820000648498535,0.9599990844726491,3,0.09221745848237872,-1.7236829887140208,18.780000686645508,2.2463677576293675,17.5,-1.6000171662359213,17.170000076293945,0.09221745848237872 121,2012-01-20,18.799999237060547,19.149999618530273,18.75,18.84000015258789,103200.0,0.002132143267094877,-4.714305177111717,0.307701336619863,70.2898106705428,66.78715413615735,-1.2272338758521286,-1.5876696145198643,-3.6368232864738665,-4.469319649042685,44.44118567224218,0.39999961853027344,0.933238941317061,1.4234991073608398,-0.08953563786902663,2.9365338525907063,0.6669817347459066,2.180016479975773,-2.1631993103027334,78.16898570697485,19.30522583452118,0.7565173726149336,1,-0.8149995803833008,-1.6849989891052246,-3.99999952316284,-4.8599996566772425,1.4200000762939418,4,0.08297879981908585,2.5199774171645526,18.76000022888184,-1.7236829887140208,18.780000686645508,2.2463677576293675,17.5,0.08297879981908585 122,2012-01-23,18.600000381469727,19.030000686645508,18.43000030517578,18.76000022888184,60500.0,-0.01063823743123149,-1.4000015258789062,3.9999046347511853,60.27776261908333,65.86501068478518,-0.9517411279182362,-1.2708976843378679,-3.3658374342753774,-4.237777845330321,44.472840405746574,0.6000003814697266,0.8817000324976227,1.1080002784729004,-0.4084859380537189,2.6244864949995197,0.3497571702095925,1.8662433867362083,-1.9075364517211888,71.1267728603109,15.774806000428782,0.7582431082633093,1,-0.6150007247924805,-1.4850001335144043,-3.73000073432922,-4.660000801086422,2.3999996185302734,0,0.0946236662788047,-4.714305177111717,18.799999237060547,2.5199774171645526,18.76000022888184,-1.7236829887140208,18.780000686645508,0.0946236662788047 123,2012-01-24,19.290000915527344,19.309999465942386,18.440000534057614,18.59000015258789,42800.0,0.037096802145500485,1.3513552524408945,-4.375008940705146,67.29411648549117,65.10377135042869,-1.5228382626141013,-1.8153321912737823,-3.9521581953420117,-4.894776973225479,44.53136802808929,0.8699989318847727,0.8263457153213167,1.6465007781982415,0.04520803482955671,3.2477935215669262,0.8458544065138973,2.4471471498825856,-2.542986262847897,93.71984638009133,39.87066498090377,0.8006463716843425,1,-1.3050012588500977,-2.1100010871887207,-4.26750111579895,-5.350001335144039,1.4199981689453125,1,0.035251340878879045,-1.4000015258789062,18.600000381469727,-4.714305177111717,18.799999237060547,2.5199774171645526,18.76000022888184,0.035251340878879045 124,2012-01-25,20.280000686645508,20.299999237060547,18.86000061035156,19.209999084472656,115200.0,0.05132191415923004,1.59459515189215,1.5285720513784666,79.87550799938273,66.86002381354334,-2.2773168452398345,-2.6522706566250633,-4.828705234899713,-5.852230029554855,45.14425934332761,1.439998626708988,0.8191462931667957,2.453000545501709,0.5396553633600227,4.366345727643395,1.4963279544308676,3.4096731365725503,-3.4795263254937723,98.9305581904861,43.52787805863942,0.9566725910708427,1,-1.840001106262207,-2.660001277923584,-5.250000953674315,-6.3400011062622035,0.4399986267089808,2,-0.015779171170520412,1.3513552524408945,19.290000915527344,-1.4000015258789062,18.600000381469727,-4.714305177111717,18.799999237060547,-0.015779171170520412 125,2012-01-26,20.51000022888184,20.65999984741211,20.0,20.290000915527344,114000.0,0.01134119992351823,1.5384680279794152,0.20560652704420562,80.32452767994943,69.0758787415352,-2.15201665319686,-2.7408380905871184,-4.9399178946547515,-6.041308796526291,45.518287589490356,0.6599998474121094,0.832017818990245,2.5040000915527365,0.2967256457351546,4.711274537370318,1.4003628686439455,3.6076373144615275,-3.5695448726937506,93.27355832639121,37.05623748653932,1.1036372229087907,1,-1.8900003433227575,-2.7100005149841344,-5.270000457763672,-6.105000495910646,0.7600002288818324,3,-0.031204260483001067,1.59459515189215,20.280000686645508,1.3513552524408945,19.290000915527344,-1.4000015258789062,18.600000381469727,-0.031204260483001067 126,2012-01-27,20.420000076293945,20.57999992370605,19.059999465942386,20.51000022888184,53700.0,-0.004388110754926178,12.217421591229842,-0.40909287949854867,79.51806905902247,71.14330263902194,-1.7332214324425834,-2.4695040103846964,-4.723602318803852,-5.9021928699602455,45.48154926242051,1.5200004577636648,0.8497657460170878,2.218499946594239,-0.11961725882944307,4.556617152017919,1.0494413438823997,3.3875585493060782,-3.2563720506324145,89.23767621595638,29.579435126807425,1.1690586027118404,1,-1.8000001907348633,-2.5,-5.1775002479553205,-6.015000343322752,0.8600006103515625,4,-0.03428015476611601,1.5384680279794152,20.51000022888184,1.59459515189215,20.280000686645508,1.3513552524408945,19.290000915527344,-0.03428015476611601 127,2012-01-30,20.6299991607666,20.709999084472656,19.959999084472656,20.270000457763672,99300.0,0.010283990386290354,1.8846234259744927,-3.999978807273186,80.23254868359672,73.31104466903025,-1.5654267401007829,-2.5329243809377644,-4.816103737820955,-6.052095452716799,45.38170352701512,0.75,0.9828795333464591,2.252999114990235,-0.263440505738437,4.769438735718907,0.9947793046258973,3.511218925354573,-3.256588825800037,96.47577203556241,33.13321816150809,1.2582198103643365,1,-1.5999994277954102,-2.674999713897705,-5.387499332427977,-6.199999332427975,0.4200000762939453,0,-0.01987396335874969,12.217421591229842,20.420000076293945,1.5384680279794152,20.51000022888184,1.59459515189215,20.280000686645508,-0.01987396335874969 128,2012-01-31,21.09000015258789,21.270000457763672,18.6200008392334,20.739999771118164,105000.0,0.02229767380195069,6.464777230050101,0.972226784569494,85.8208928668016,75.27983914833658,-1.634519908088862,-2.8865284772865074,-5.153418296370186,-6.46037097442605,43.947740802348115,2.6499996185302734,1.1493667724388388,2.5515001296997077,-0.22625591445041238,5.329256173849828,1.162622107624646,3.9403781517747696,-3.449662717660839,93.20753467596302,23.53004436759585,1.3888780220750603,1,-1.239999771118164,-2.4449996948242188,-5.847500324249266,-6.660000324249264,0.3699989318847656,1,-0.004267432524264203,1.8846234259744927,20.6299991607666,12.217421591229842,20.420000076293945,1.5384680279794152,20.51000022888184,-0.004267432524264203 129,2012-02-01,20.309999465942386,21.31999969482422,19.75,21.25,133400.0,-0.03698438506411261,1.9074070476536962,-2.68571288439844,80.84358435357485,76.05298004638279,-0.6869001528318286,-2.01365992410744,-4.255975808483132,-5.634252077384222,42.36443837987734,1.5699996948242188,1.3170525992658888,1.646999454498296,-1.2170287597174934,4.511027668714085,0.2149853473904031,3.079013561606189,-2.306695728731672,62.592568260151296,-13.13655300096066,1.4320141071078945,2,-0.43499946594238637,-1.639999389648441,-5.072499275207521,-5.87999963760376,1.0300006866455043,2,0.01969471339479978,6.464777230050101,21.09000015258789,1.8846234259744927,20.6299991607666,12.217421591229842,20.420000076293945,0.01969471339479978 130,2012-02-02,20.65999984741211,20.959999084472656,20.21999931335449,20.3799991607666,34800.0,0.0172329094373751,-1.4666643354642468,-0.2978729016640604,80.80985749957358,77.22187413849731,-0.8258940865441673,-2.2207666379780058,-4.492362083081922,-5.936429157387398,40.80549624270309,0.7399997711181676,1.4928818630980025,1.833999824523925,-1.0976453731479516,4.765645022195802,0.3681772256879867,3.2998224233598634,-2.2586925952877728,75.55555084605076,-3.703088276588133,1.4658225988359381,2,-0.7849998474121094,-1.7849998474121094,-5.382500171661379,-6.195000171661377,1.2299995422363317,3,0.0029041368047200145,1.9074070476536962,20.309999465942386,6.464777230050101,21.09000015258789,1.8846234259744927,20.6299991607666,0.0029041368047200145 131,2012-02-03,20.5,21.09000015258789,19.950000762939453,20.920000076293945,77400.0,-0.007744426359816758,1.999997490331502,-1.499996594028651,78.55917639180021,79.25314233546585,-0.4463253923431054,-1.9247486284743012,-4.2121396727587666,-5.730168598979329,38.8361113384613,1.1399993896484375,1.5259845801245397,1.5249999999999986,-1.4299851947116267,4.479985194711624,0.04750740264418596,3.002492597355811,-1.7484496547516777,69.6296280597947,-13.103378893855279,1.4774925973558124,2,-0.619999885559082,-1.625,-5.017499446868895,-5.829999446868893,2.2999992370605504,4,0.037560997939691365,-1.4666643354642468,20.65999984741211,1.9074070476536962,20.309999465942386,6.464777230050101,21.09000015258789,0.037560997939691365 132,2012-02-06,20.32999992370605,20.600000381469727,18.920000076293945,20.46999931335449,79000.0,-0.008292686648485259,7.399969482538141,0.33333181956485214,74.95590728065574,80.10445242381748,-0.005719188699842448,-1.6129846601184603,-3.916578044613324,-5.517300782380296,36.66585576433627,1.6800003051757812,1.541141134975664,1.2124999046325655,-1.7136643331365278,4.138664142401659,-0.25058221425198113,2.675582023517112,0.9899997711181676,63.333326269076004,-18.699725830342068,1.4630821188845473,2,-0.35999965667724254,-1.4149999618530238,-4.8149995803832955,-5.659999370574944,2.3899993896484375,0,0.046729009665745114,1.999997490331502,20.5,-1.4666643354642468,20.65999984741211,1.9074070476536962,20.309999465942386,0.046729009665745114 133,2012-02-07,20.57999992370605,20.59000015258789,20.020000457763672,20.100000381469727,30100.0,0.012297097931047496,1.279998779296875,-3.4285831062670047,69.39654605425419,78.94012331880319,-0.05977539669634169,-1.7088067463440488,-4.03423314810642,-5.721745757250861,34.28351923619008,0.5699996948242188,1.6054261575373587,1.3089999198913524,-1.5840109660621984,4.202010805844903,-0.13750552308542296,2.755505362868128,0.6919997787475616,69.16667130258406,-12.8602986776298,1.4465054429767747,2,-0.6099996566772425,-1.6450004577636683,-5.02499961853027,-5.869999408721917,2.2600002288818395,1,0.02283767323114061,7.399969482538141,20.32999992370605,1.999997490331502,20.5,-1.4666643354642468,20.65999984741211,0.02283767323114061 134,2012-02-08,20.59000015258789,20.780000686645508,20.420000076293945,20.63999938964844,43700.0,0.00048591977254197616,1.181809774818514,-0.10416517654913436,69.76242176470559,77.76655599488721,-0.023666606244944433,-1.5344234414329385,-3.8864770425119417,-5.703872866345598,31.69420409546347,0.3600006103515625,1.7584710866578632,1.1520001411437981,-1.6334024948081236,3.93740277709572,-0.24070117683216452,2.5447014591197608,0.6349595573425297,76.95852615572578,-5.4977172618847305,1.3927013179759615,2,-0.619999885559082,-1.6550006866455078,-4.585000038146973,-5.429999828338623,1.9799995422363281,2,0.04225346893819326,1.279998779296875,20.57999992370605,7.399969482538141,20.32999992370605,1.999997490331502,20.5,0.04225346893819326 135,2012-02-09,20.530000686645508,20.96999931335449,20.25,20.729999542236328,45800.0,-0.002914009980463317,1.117650028750555,4.0000381475544575,68.60216765062617,76.55367806062095,0.04410655530607954,-1.2444577363831897,-3.681640065370189,-5.618780617667351,30.480294924460676,0.7199993133544886,1.8278955002929962,0.9055006027221673,-1.6239259646639752,3.4349271701083097,-0.35921268097090575,2.1702138864152403,0.6488598306121816,74.19357390536211,-8.441254188279402,1.2647132836930715,2,-0.5600004196166992,-1.595001220703125,-4.400000810623169,-5.3050007820129395,2.0699996948242223,3,0.039454429559238946,1.181809774818514,20.59000015258789,1.279998779296875,20.57999992370605,7.399969482538141,20.32999992370605,0.039454429559238946 136,2012-02-10,20.059999465942386,20.5,19.530000686645508,20.38999938964844,63800.0,-0.02289338553256115,2.5272628910490504,1.6500090599578474,64.83738308771709,74.84310410552322,0.5114565277760228,-0.5755657389071906,-3.0531575924425916,-5.122492464614851,29.452922814357052,1.0,1.7284324468165053,0.29049940109253214,-1.961325239908664,2.5423240420937283,-0.8354129194080677,1.416411721593132,1.0736838424960276,55.60974702034843,-27.304261323810202,1.1259123205005983,2,-0.08999919891357777,-1.1250000000000036,-3.9249997138977086,-4.834999561309818,1.590000152587887,4,0.09122631966232131,1.117650028750555,20.530000686645508,1.181809774818514,20.59000015258789,1.279998779296875,20.57999992370605,0.09122631966232131 137,2012-02-13,20.07999992370605,20.670000076293945,19.940000534057614,20.209999084472656,47000.0,0.000997031819348848,-2.560991268021002,0.39393694188366246,59.294101807492474,71.8956828767111,0.4528568449970294,-0.38617779611224634,-2.920525846696414,-5.111032670551689,28.286235355786026,0.7299995422363317,1.6007411844043418,0.16499986648559073,-1.7268940624369549,2.0568937954081363,-0.7809470979756838,1.1109468309468653,1.0094097200894723,38.194427887582734,-41.56185869697268,0.9459469644612732,2,0.039999961853030896,-1.1450004577636683,-3.7400000095367396,-4.695000171661373,1.4500007629394567,0,0.13545813364985726,2.5272628910490504,20.059999465942386,1.117650028750555,20.530000686645508,1.181809774818514,20.59000015258789,0.13545813364985726 138,2012-02-14,19.700000762939453,20.059999465942386,19.309999465942386,19.93000030517578,121700.0,-0.01892426106625522,2.0612378357337042,1.7692386695423317,42.032970919755655,67.58339249517563,0.6872176703262909,0.17612045166460533,-2.402380703205978,-4.693479969488838,28.23810367131983,0.7700004577636648,1.4674247740539172,-0.3249993324279785,-1.8449367815714268,1.1949381167154698,-1.0849680569997027,0.43496939214374564,1.3460206895060374,23.494056195551398,-51.61287073358642,0.7599687245717234,2,0.30499935150146484,-0.7650012969970703,-3.3600008487701416,-4.105000972747803,1.9899997711181605,1,0.1532994128658307,-2.560991268021002,20.07999992370605,2.5272628910490504,20.059999465942386,1.117650028750555,20.530000686645508,0.1532994128658307 139,2012-02-15,19.90999984741211,20.200000762939453,19.399999618530273,19.75,65400.0,0.010659851590854474,1.1621603509513525,-0.6956528950292737,41.71270383466551,63.23926431018584,0.4632247049517133,0.05809736548662414,-2.4908671225291172,-4.8598523308969135,26.488880318615028,0.8000011444091797,1.3045327501539568,-0.17150020599365234,-1.5762180767766623,1.2332176647893576,-0.8738591413851573,0.5308587293978526,1.0935011775103511,36.144604615784054,-35.149798495802976,0.7023589353915043,2,0.0950002670288086,-0.9750003814697266,-3.3975000381469727,-4.315000057220459,1.9200000762939418,2,0.14716224649075627,2.0612378357337042,19.700000762939453,-2.560991268021002,20.07999992370605,2.5272628910490504,20.059999465942386,0.14716224649075627 140,2012-02-16,20.489999771118164,20.65999984741211,19.8799991607666,20.32999992370605,40300.0,0.029131086295886677,2.1200027465820312,1.0000000000000222,50.851577669452354,60.160642229924974,-0.16028094547971605,-0.40649096810815166,-2.9552612041524924,-5.391451917544298,24.44507395967072,0.7800006866455078,1.0650664207943485,0.3219997406005852,-0.9465442835475244,1.5905437647486949,-0.3122722714734678,0.9562717526746383,0.4718312348317255,86.76468938280466,17.007168970248316,0.6342720120740545,2,-0.5450000762939453,-1.5550003051757812,-3.8249998092651367,-4.894999980926514,2.010000228881836,3,0.10151293054858579,1.1621603509513525,19.90999984741211,2.0612378357337042,19.700000762939453,-2.560991268021002,20.07999992370605,0.10151293054858579 141,2012-02-17,20.36000061035156,20.57999992370605,20.040000915527344,20.57999992370605,46100.0,-0.006344517433809149,3.909097214395293,-1.3749970197648884,46.65014262516436,57.01555726820371,-0.058367045959276,-0.16193030749208148,-2.737797408314787,-5.204535053872966,22.139826470779646,0.5399990081787074,0.8909614356478102,0.11400051116942933,-0.9802405436003951,1.2082415659392538,-0.4331200162154829,0.6611210385543416,0.560993777005212,77.20593185158559,10.380793326022498,0.547120527384913,2,-0.22000122070312145,-1.4100008010864222,-3.66750073432922,-4.765000820159909,2.3099994659423864,4,0.11001963182551666,2.1200027465820312,20.489999771118164,1.1621603509513525,19.90999984741211,2.0612378357337042,19.700000762939453,0.11001963182551666 142,2012-02-21,20.36000061035156,20.690000534057614,20.049999237060547,20.299999237060547,23200.0,0.0,-1.2857133125796019,-0.27273436619472474,39.77591590141189,53.72437614011011,-0.059970449187222385,-0.024574863676441794,-2.6346671260297256,-5.147997546830158,20.28580310769629,0.6400012969970668,0.6827039936802528,0.026000499725338244,-0.7467291205562283,0.7987301200069048,-0.36036431041544503,0.4123653098661215,0.5209738907839565,76.08698055888024,12.078584462379553,0.3863648101407839,2,-0.22000122070312145,-1.4100008010864222,-3.4475009441375697,-4.765000820159909,1.7999992370605504,1,0.06335947787363261,3.909097214395293,20.36000061035156,2.1200027465820312,20.489999771118164,1.1621603509513525,19.90999984741211,0.06335947787363261 143,2012-02-22,19.96999931335449,20.350000381469727,19.88999938964844,20.350000381469727,50600.0,-0.019155269415796705,1.4210510465291184,-6.333206179668563,44.654086164166195,50.93456107338352,0.26194940569304137,0.4416245756072037,-2.1416844282414047,-4.692135260222585,18.164698602753333,0.4700012207031179,0.47713232932971295,-0.3980007171630895,-1.0230430203684655,0.22704158604228653,-0.7105218687657775,-0.08547956556040148,0.871755699284197,44.18599149530097,-19.175256078979018,0.31252115160268845,2,0.17000007629394887,-1.019999504089352,-3.0549995899200404,-4.374999523162838,2.2100009918212926,2,0.07811724721731972,-1.2857133125796019,20.36000061035156,3.909097214395293,20.36000061035156,2.1200027465820312,20.489999771118164,0.07811724721731972 144,2012-02-23,19.959999084472656,20.020000457763672,19.76000022888184,19.989999771118164,20100.0,-0.000500762605191718,4.7776506241124945,0.07894895347086209,37.67604356813866,47.49832506421823,0.1935386505950234,0.4494662480418192,-2.062479860799261,-4.611831446760057,15.273784947005545,0.2600002288818324,0.30580947741698594,-0.3920008659362786,-1.0423968214432726,0.25839508957071544,-0.7171988436897756,-0.06680288818278157,0.8433208294391363,21.50524623247474,-38.648194723930736,0.3251979777534971,2,0.04000091552734375,-0.6249990463256836,-3.0849993228912354,-4.364999294281006,3.180000305175785,3,0.0866734232934292,1.4210510465291184,19.96999931335449,-1.2857133125796019,20.36000061035156,3.909097214395293,20.36000061035156,0.0866734232934292 145,2012-02-24,19.8700008392334,20.100000381469727,19.709999084472656,20.01000022888184,30500.0,-0.004508930329023442,1.4375104308227833,4.666539513001581,38.62816804232247,44.58619005917439,0.20123213249801353,0.5154882973749437,-1.8783953627681917,-4.438246159390024,11.966331630543525,0.3900012969970703,0.1689223903988193,-0.44999914169311594,-1.1299681602138563,0.22996987682762438,-0.7899836509534879,-0.11001463243274401,0.8956526779260372,16.326685519547436,-40.867159424466124,0.33998450926037055,2,0.12999916076660156,0.0049991607666015625,-2.3200008869171143,-3.640000820159912,3.289999008178711,4,0.09864111734724368,4.7776506241124945,19.959999084472656,1.4210510465291184,19.96999931335449,-1.2857133125796019,20.36000061035156,0.09864111734724368 146,2012-02-27,19.71999931335449,20.350000381469727,19.51000022888184,20.100000381469727,99900.0,-0.00754914542241647,-1.1000023841880746,2.7143051771116733,38.909079811789745,42.32118761520742,0.3329454872897166,0.6433431808245125,-1.6231498928690407,-4.203723215151506,9.946426269986826,0.8400001525878871,0.01636408079302143,-0.5650006294250538,-1.2936187292061412,0.16361747035603358,-0.9293096793155975,-0.2006915795345101,1.0087411349876376,17.796527979826873,-37.02533201528061,0.3643090498905441,2,0.28000068664551137,0.15500068664551137,-2.1699993610382045,-3.4899992942810023,3.070001602172855,0,0.14097367056006327,1.4375104308227833,19.8700008392334,4.7776506241124945,19.959999084472656,1.4210510465291184,19.96999931335449,0.14097367056006327 147,2012-02-28,20.21999931335449,20.38999938964844,19.56999969482422,19.780000686645508,146800.0,0.02535497045689028,1.1025666105872587,-1.1578878682929077,43.99998982747395,42.53974527162056,-0.1621600293662837,0.11705350111374813,-2.0067021986176456,-4.632680762453237,7.696979932432718,0.8199996948242223,-0.12270272406583871,-0.04450063705444762,-0.7550965649437273,0.6660952908348321,-0.3997986009990875,0.31079732689019224,0.47256632754667294,80.68179108877118,26.53125013252098,0.3552979639446407,2,-0.17499923706054332,-0.34499931335448863,-2.6699993610382045,-3.9899992942810023,1.2800006866455114,1,0.12116720307311435,-1.1000023841880746,19.71999931335449,1.4375104308227833,19.8700008392334,4.7776506241124945,19.959999084472656,0.12116720307311435 148,2012-02-29,21.0,21.32999992370605,20.200000762939453,20.200000762939453,187300.0,0.038575702924497746,-1.8250005960470073,1.818185758997093,55.437663098525434,44.06474074538278,-0.8251349471576113,-0.7062450348016149,-2.665882966936884,-5.336701443731787,7.474946029409131,1.129999160766598,-0.1955231572854217,0.7400000572204597,0.05059131614955348,1.429408798291366,0.3952956866850066,1.0847044277559128,-2.0799999237060547,81.86813301977367,29.338484943857253,0.3447043705354524,2,-0.5799999237060547,-1.1149997711181676,-3.450000047683716,-4.769999980926514,1.7299995422363281,2,0.055238087972005134,1.1025666105872587,20.21999931335449,-1.1000023841880746,19.71999931335449,1.4375104308227833,19.8700008392334,0.055238087972005134 149,2012-03-01,20.709999084472656,21.479999542236328,20.459999084472656,21.06999969482422,89600.0,-0.013809567406063983,-1.3720924043221376,-0.4500011920940324,52.24997889996582,44.22011865988428,-0.4578701552840343,-0.4055325140406332,-2.2610989865282534,-4.972274185332591,7.253751270539996,1.0200004577636719,-0.23565218971280188,0.4299991607666023,-0.28812709242370005,1.1481254139569046,0.07093603417145289,0.7890622873617517,-1.7417990112304693,60.91366872344106,10.664825665092081,0.3590631265951507,3,-0.21499919891357422,-0.659998893737793,-3.1274993419647217,-4.47999906539917,1.210000991821289,3,0.07098026488109599,-1.8250005960470073,21.0,1.1025666105872587,20.21999931335449,-1.1000023841880746,19.71999931335449,0.07098026488109599 150,2012-03-02,20.71999931335449,21.01000022888184,20.540000915527344,20.75,89200.0,0.0004828695955534368,-1.4102684488265023,0.08333509939389788,59.32202933221255,45.628106071778525,-0.4825603230724198,-0.4330077950730846,-2.1332010882773424,-4.908950385586346,7.020602872046783,0.46999931335449574,-0.15842753314807823,0.4369994163513162,-0.288276541699954,1.1622753744025864,0.07436143732568112,0.7996373953769513,-1.6513272613525345,61.42129473193971,11.361035149192922,0.3626379790256349,3,-0.2249994277954066,-0.6699991226196254,-2.6899998188018763,-4.0499997138977015,0.8200016021728551,4,0.1167953743480199,-1.3720924043221376,20.709999084472656,-1.8250005960470073,21.0,1.1025666105872587,20.21999931335449,0.1167953743480199 151,2012-03-05,21.270000457763672,21.299999237060547,20.56999969482422,20.780000686645508,78700.0,0.02654445765616864,1.6545566780067764,-16.332951872335787,64.61916542517224,48.38846712997412,-0.9944837295653208,-0.9722104023672387,-2.552511230684921,-5.385037973364236,7.237336898515177,0.7299995422363281,-0.07448004739634939,0.948500537872313,0.1029479873192507,1.7940530884253754,0.5257242625957836,1.3712768131488424,-2.104875306152344,89.00528265710662,35.897299046587285,0.42277627527653056,3,-0.7750005722045898,-1.2200002670288086,-3.0600006580352783,-4.4200005531311035,1.3099994659423793,0,0.08885751523143837,-1.4102684488265023,20.71999931335449,-1.3720924043221376,20.709999084472656,-1.8250005960470073,21.0,0.08885751523143837 152,2012-03-06,21.280000686645508,21.530000686645508,21.0,21.06999969482422,85000.0,0.000470156495844698,-2.0285720513784664,0.42857365288574195,71.35133491110469,51.35482810185617,-0.9613546319304369,-0.9564262333831977,-2.454477675865512,-5.326223952946346,7.826693229327144,0.5300006866455078,-0.07043196188210743,0.9110007286071777,-0.03708123510708816,1.8590826923214436,0.4369597467500448,1.3850417104643107,-2.022280559409179,81.20300644052872,23.3432256181679,0.47404098185713306,3,-0.7600002288818359,-1.2049999237060547,-3.010000705718994,-4.4300007820129395,0.9699993133544922,1,0.07095865508263133,1.6545566780067764,21.270000457763672,-1.4102684488265023,20.71999931335449,-1.3720924043221376,20.709999084472656,0.07095865508263133 153,2012-03-07,21.049999237060547,22.190000534057614,20.520000457763672,21.270000457763672,115100.0,-0.010808338447531152,-1.6093776077056903,-1.04761991262568,65.32255170087069,54.42666233882639,-0.6280953154974327,-0.7266647048301031,-2.115920497159955,-5.025652019203044,8.682853977646783,1.6700000762939418,-0.03905344757553664,0.6574993133544922,-0.33486906709075726,1.6498676937997416,0.16131512313186747,1.153683503577117,-1.6559422762596654,34.10402648676606,-25.40778391986973,0.49618419022262406,3,-0.1999988555908203,-0.6449985504150391,-2.557499647140503,-4.174999713897705,3.1200008392333984,2,0.021377709227997643,-2.0285720513784664,21.280000686645508,1.6545566780067764,21.270000457763672,-1.4102684488265023,20.71999931335449,0.021377709227997643 154,2012-03-08,21.459999084472656,21.530000686645508,20.5,21.170000076293945,42100.0,0.019477428136446928,3.790676218146333,-1.3181699958385351,63.66194307512523,57.208192898026695,-0.8973052714914118,-1.1258683854606133,-2.4216454821122255,-5.359745401549269,9.796927180658463,1.0300006866455078,0.034978493391040644,1.0239992141723633,-0.07532875974871445,2.123327188093441,0.4743352272118244,1.5736632011329021,-1.8422666378112353,56.80466160372995,0.7095819747092662,0.5496639869605382,3,-0.6099987030029297,-0.904998779296875,-2.212498664855957,-4.304998874664307,2.60000038146973,3,0.059179893380451265,-1.6093776077056903,21.049999237060547,-2.0285720513784664,21.280000686645508,1.6545566780067764,21.270000457763672,0.059179893380451265 155,2012-03-09,21.34000015258789,21.399999618530273,20.940000534057614,21.38999938964844,49000.0,-0.005591749161424242,12.142888283378849,-0.17241175193860858,63.84178294832604,59.97849324653073,-0.6111246261940657,-0.9929858107518896,-2.2069322889773844,-5.160254398125499,11.188779765123765,0.5199985504150426,0.11857468315597686,0.8635003089904778,-0.3077387895108892,2.034739407491845,0.2778807597397943,1.4491198582411613,-1.5164862589347727,49.70413533367879,-3.566870829086753,0.5856195492506832,3,-0.46000003814697266,-0.7849998474121094,-2.067500114440918,-4.160000324249268,3.110000610351559,4,0.027179002790949758,3.790676218146333,21.459999084472656,-1.6093776077056903,21.049999237060547,-2.0285720513784664,21.280000686645508,0.027179002790949758 156,2012-03-12,21.88999938964844,21.899999618530273,20.82999992370605,21.299999237060547,30300.0,0.02577315994038787,2.5081922105210612,-11.800183108261994,68.70412341326474,62.72339697828526,-0.9174144889547655,-1.4744524959776903,-2.6403334933887876,-5.620848482504311,12.04530924898454,1.0699996948242223,0.2493085433900859,1.3219995498657262,0.01026158751530204,2.6337375122161504,0.6661305686905159,1.9778685310409365,-1.8771665647629625,82.24845860321217,30.54727062182431,0.6558689811752114,3,-0.6949987411499059,-1.3349990844726598,-2.514999389648441,-4.709999561309818,2.0200004577636683,0,-0.015988966828688334,12.142888283378849,21.34000015258789,3.790676218146333,21.459999084472656,-1.6093776077056903,21.049999237060547,-0.015988966828688334 157,2012-03-13,22.79999923706055,23.01000022888184,21.780000686645508,21.940000534057614,69100.0,0.04157148802125765,-1.0847478174567957,1.4576245433679276,80.69412557629,65.52967058692577,-1.5901786873948645,-2.287510460895927,-3.4404221831154054,-6.44562256955345,13.462957988967336,1.2299995422363317,0.4197621589237741,2.0959994316101103,0.47074635871645754,3.721252504503763,1.2833728951632821,2.9086259680569384,-2.6129929954412994,91.63342738359667,37.37132717717603,0.8126265364468271,3,-1.0649995803833043,-1.8349990844726598,-3.4224991798400914,-5.619999408721927,1.1300010681152308,1,-0.009649093013867183,2.5081922105210612,21.88999938964844,12.142888283378849,21.34000015258789,3.790676218146333,21.459999084472656,-0.009649093013867183 158,2012-03-14,22.71999931335449,23.15999984741211,22.38999938964844,22.729999542236328,105100.0,-0.0035087687010104673,-1.2985085674105463,-0.01162819065531235,79.48716799209659,68.55602493049585,-1.3863258903561722,-2.076102073211569,-3.2730306320872415,-6.277761446083172,14.355831731595625,0.7700004577636683,0.6178058049020692,1.864999580383298,0.07926097492912376,3.650738185837472,0.9721302776562091,2.757868883110387,-2.2506936730089784,83.45862559030996,24.018089920683067,0.8928693027270875,3,-0.889999389648434,-1.4849996566772425,-3.2774991989135707,-5.539999485015866,1.159999847412113,2,-0.020686590121427928,-1.0847478174567957,22.79999923706055,2.5081922105210612,21.88999938964844,12.142888283378849,21.34000015258789,-0.020686590121427928 159,2012-03-15,22.84000015258789,23.75,22.51000022888184,23.270000457763672,37600.0,0.005281727238559686,-1.275228619324772,42.99904634749569,81.52862295643581,71.02342422207622,-1.3101927240634517,-2.071549167502944,-3.3011540513621043,-6.306714581309954,15.608165568015961,1.2399997711181605,0.7851864335710701,1.8385004043579087,-0.09541044298853052,3.772411251704348,0.8715449806846891,2.8054558280311284,-2.047811207394389,68.83562247823373,3.778656467439589,0.9669554236732205,3,-0.7150001525878906,-1.3100004196166992,-3.387500286102295,-5.660000324249268,0.4099998474121094,3,0.05823116965064279,-1.2985085674105463,22.71999931335449,-1.0847478174567957,22.79999923706055,2.5081922105210612,21.88999938964844,0.05823116965064279 160,2012-03-16,22.56999969482422,23.03000068664551,22.299999237060547,22.920000076293945,59200.0,-0.011821385987735189,1.5614013953721635,0.8139537978389312,79.50308670373678,72.67719325302784,-0.8383320551025193,-1.726235518028851,-2.9269793598594234,-5.956690780562269,17.363296482037217,0.7300014495849645,0.8530582149944728,1.4644999504089355,-0.5744519427692083,3.5034518435870794,0.4450240038198636,2.4839758969980075,-1.363717201957808,59.58903170052542,-10.973236866601958,1.0194759465890721,3,-0.44499969482421875,-1.0399999618530273,-3.117499828338623,-5.389999866485596,1.5200004577636719,4,0.066016827260297,-1.275228619324772,22.84000015258789,-1.2985085674105463,22.71999931335449,-1.0847478174567957,22.79999923706055,0.066016827260297 161,2012-03-19,22.60000038146973,22.899999618530273,22.3700008392334,22.709999084472656,69400.0,0.0013292284914117047,1.1632613341326037,0.31428166603995694,77.29356252991161,73.33744076622861,-0.7373749404528702,-1.6651918870209848,-2.85417793272282,-5.907597314930765,19.213276851563464,0.529998779296875,0.9683688612242136,1.3825006484985387,-0.7288309918767197,3.493832288873797,0.32683482831091126,2.438166468686166,-1.0375974376046173,41.62436449929194,-26.515335168474536,1.055665820187629,3,-0.4750003814697301,-1.0700006484985387,-3.1475005149841344,-5.420000553131107,2.6000003814697195,0,0.08185842257713305,1.5614013953721635,22.56999969482422,-1.275228619324772,22.84000015258789,-1.2985085674105463,22.71999931335449,0.08185842257713305 162,2012-03-20,21.649999618530273,22.70000076293945,21.600000381469727,22.459999084472656,92400.0,-0.04203543127894749,-1.4175887285920512,7.363718333304671,57.17438159650392,72.43208853241008,0.30243373817503283,-0.6467517175442907,-1.8090050446196564,-4.872685312629901,20.821500508671495,1.100000381469723,1.0417903698914195,0.36799993515014506,-1.711611500620645,2.447611370920935,-0.6718057827352517,1.4078056530355418,2.1000003814697266,2.325546322409399,-61.430619344227914,1.0398057178853952,3,0.47500038146972656,-0.11999988555908203,-2.1974997520446777,-4.46999979019165,3.260000228881836,1,0.10438800317333485,1.1632613341326037,22.60000038146973,1.5614013953721635,22.56999969482422,-1.275228619324772,22.84000015258789,0.10438800317333485 163,2012-03-21,21.530000686645508,21.84000015258789,21.13999938964844,21.649999618530273,105800.0,-0.005542675935294672,1.8000030517577983,0.14814692716513647,59.40368266811668,71.9589484871869,0.5561682958381766,-0.42571570005060977,-1.5942333023605357,-4.669846284721636,22.074578033125665,0.7000007629394496,1.0448903974189392,0.17000093460082866,-1.8173910088602128,2.15739287806187,-0.823695037129692,1.1636969063313494,2.176999320983885,14.942574934667727,-47.141855479178965,0.9936959717305216,3,0.7599992752075195,-9.5367431640625e-07,-2.0025010108947754,-4.350000858306885,3.3999996185302734,2,0.1114723428698694,-1.4175887285920512,21.649999618530273,1.1632613341326037,22.60000038146973,1.5614013953721635,22.56999969482422,0.1114723428698694 164,2012-03-22,21.690000534057614,21.700000762939453,20.93000030517578,21.34000015258789,37500.0,0.007431483618639545,3.16215519596674,-2.9166958069745705,60.75388870562557,71.61584912688686,0.4830198826320391,-0.4737523322451551,-1.6472652502814746,-4.7549746062529366,23.12995449651982,0.7700004577636719,1.0302689431377487,0.24350070953368785,-1.6349339913800165,2.121935410447392,-0.6957166409231661,1.1827180599905418,1.9143194488525417,36.19048051552876,-24.9047146547737,0.9392173504568528,3,0.5999994277954137,-0.11500072479247692,-2.2200007438659632,-4.510000705718991,2.4899997711181676,3,0.1009681223045733,1.8000030517577983,21.530000686645508,-1.4175887285920512,21.649999618530273,1.1632613341326037,22.60000038146973,0.1009681223045733 165,2012-03-23,21.82999992370605,22.06999969482422,21.530000686645508,21.65999984741211,55500.0,0.006454559068756582,-1.5116326521559773,0.48571397431076146,56.829261144381086,70.29641998589977,0.46917528540183895,-0.48421037058065863,-1.6619573998431,-4.832739022498519,24.485689201510034,0.5399990081787109,1.0689899060020664,0.28550014495849396,-1.4453407733589039,2.016341063275892,-0.579920314200205,1.1509206041171929,1.6138608785400415,45.68527574752099,-11.388751953463526,0.8654204591586994,3,0.5100002288818395,-0.19999980926513317,-2.3600001335144007,-4.510000228881832,3.170000076293949,4,0.06504810266865446,3.16215519596674,21.690000534057614,1.8000030517577983,21.530000686645508,-1.4175887285920512,21.649999618530273,0.06504810266865446 166,2012-03-26,22.5,22.709999084472656,21.920000076293945,21.959999084472656,109800.0,0.030691712259988124,-1.5483882876286694,3.1764745481269387,62.81511822154969,68.30986361315085,-0.11755917329051613,-0.9858037516515878,-2.207886884057224,-5.427513701330355,26.474165515609943,0.8799991607666051,1.1111056045036278,0.816500186920166,-0.7345848245058875,2.3675851983462195,0.040957681207139274,1.5920426926331928,0.7930291724218748,88.20229053440087,32.768458624647906,0.7755425057130267,3,-0.15999984741210938,-0.869999885559082,-3.060000419616699,-4.875,2.389999389648441,0,0.07066667344835076,-1.5116326521559773,21.82999992370605,3.16215519596674,21.690000534057614,1.8000030517577983,21.530000686645508,0.07066667344835076 167,2012-03-27,22.670000076293945,22.979999542236328,22.15999984741211,22.54999923706055,30200.0,0.007555558946397589,1.2162160768919488,0.22222339959591877,67.23405567754916,66.94840668931225,-0.34412757302444064,-1.0148781734029342,-2.2496052722834463,-5.518141068701926,28.70580570435041,0.8199996948242188,1.1741702920329296,0.8640002250671373,-0.583980674406348,2.3119811245406225,0.1400097753303946,1.58799067480388,0.48124736409316426,84.87806920421663,25.641304064698488,0.7239904497367426,3,-0.3299999237060547,-1.0399999618530273,-3.125000476837158,-5.03000020980835,1.3799991607666051,1,0.11160126502562884,-1.5483882876286694,22.5,-1.5116326521559773,21.82999992370605,3.16215519596674,21.690000534057614,0.11160126502562884 168,2012-03-28,22.15999984741211,22.68000030517578,21.81999969482422,22.68000030517578,43700.0,-0.022496701683523357,2.3076917433884754,-4.333306842565494,57.29167577293325,64.25541255781198,0.08725922532664754,-0.43586482831479856,-1.6252432235397336,-4.93348269129033,29.932594185164408,0.8600006103515625,1.1556013288438578,0.29600000381469727,-1.1083152636611224,1.700315271290517,-0.4061576299232108,0.9981576375526053,0.8579727648623212,60.0,0.43677016216456366,0.7021576337379094,3,-0.17999935150146484,-0.5299997329711914,-2.6150002479553223,-4.099999904632568,-2.8899993896484375,2,0.12409747377868996,1.2162160768919488,22.670000076293945,-1.5483882876286694,22.5,-1.5116326521559773,21.82999992370605,0.12409747377868996 169,2012-03-29,22.18000030517578,22.34000015258789,21.959999084472656,22.049999237060547,14400.0,0.0009025477392323733,-1.4516089337353104,-0.2500018339874555,58.936170385454766,61.970199633558416,-0.04046279999696267,-0.35846871149894355,-1.5695561225307273,-4.884816618164653,31.055637422192373,0.3800010681152344,0.9846695338534914,0.2425004005432143,-1.0575056617848198,1.5425064628712484,-0.4075026306208045,0.8925034317072331,0.7999992370605469,44.82759527871647,-15.322513051524297,0.6500030311640177,3,-0.22500038146972656,-0.5500001907348633,-2.635000705718994,-4.115000247955322,-2.1700000762939418,3,0.12398557088199302,2.3076917433884754,22.15999984741211,1.2162160768919488,22.670000076293945,-1.5483882876286694,22.5,0.12398557088199302 170,2012-03-30,23.13999938964844,23.51000022888184,22.32999992370605,22.32999992370605,196800.0,0.04328219437619407,-1.9135829214477882,6.230713929399392,62.23091830427391,60.296572497376445,-1.018176656981236,-1.1888232103625391,-2.440507088313314,-5.762205483643239,32.57358964261787,1.3299999237060582,0.8385367147668745,1.081499481201174,-0.1915781964358274,2.3545771588381754,0.4449606423826751,1.718038320019673,-2.20999908447266,78.10646613554366,19.89442121842871,0.6365388388185005,3,-0.9199991226196325,-1.509999275207523,-3.4724993705749547,-5.074999332427982,-2.5399990081787145,4,0.04494386097488756,-1.4516089337353104,22.18000030517578,2.3076917433884754,22.15999984741211,1.2162160768919488,22.670000076293945,0.04494386097488756 171,2012-04-02,23.15999984741211,23.60000038146973,22.82999992370605,23.09000015258789,67800.0,0.0008643240402423924,-1.6101703682151673,0.08641943330515403,54.26540884141705,59.973353302366796,-1.0620760918819983,-1.1172517664925223,-2.3706805258848718,-5.695926328966355,33.85751510397057,0.770000457763679,0.6629935642629263,1.0069999694824219,-0.29977734576632287,2.3137772847311666,0.3536113118580495,1.6603886271067942,-2.1783995437622075,75.2808784087145,20.416680723274027,0.6533886576243716,4,-0.8949995040893555,-1.5299997329711914,-3.2224998474121094,-5.09499979019165,-2.289999008178711,0,0.07944733008249538,-1.9135829214477882,23.13999938964844,-1.4516089337353104,22.18000030517578,2.3076917433884754,22.15999984741211,0.07944733008249538 172,2012-04-03,22.790000915527344,27.26000022888184,21.8700008392334,23.13999938964844,241200.0,-0.015975774366255413,-3.922376958517322,-5.000000000000051,50.77607093814062,59.014729776813894,-0.5736919362621435,-0.6622826889297002,-1.9068544078297691,-5.242839438732975,35.574322824346346,5.389999389648441,0.49788397025741205,0.5615010261535645,-0.7068220042326168,1.8298240565397457,-0.07266048903952438,1.1956625413466533,-1.7036646087646474,17.830903041835082,-32.03589927703467,0.6341615151930905,4,1.3049993515014648,0.6249990463256836,-2.8525009155273438,-4.725000858306885,-2.0,1,0.09214560727333376,-1.6101703682151673,23.15999984741211,-1.9135829214477882,23.13999938964844,-1.4516089337353104,22.18000030517578,0.09214560727333376 173,2012-04-04,21.5,22.61000061035156,21.36000061035156,22.61000061035156,67500.0,-0.05660381148332627,1.2522510138153968,3.171444141689331,38.20422464267439,56.50921154759709,0.795233105781481,0.6989976975153986,-0.5583258989282314,-3.864911980541841,36.486215979482296,1.4300003051757848,0.31884596392806586,-0.750999927520752,-1.9450887884185128,0.44308893337700894,-1.3480443579696342,-0.15395549707186973,5.7600002288818395,2.3728711644106104,-43.23169557516077,0.5970444304488804,4,2.810000419616699,2.2300004959106445,-1.5399999618530273,-3.434999942779541,-1.3199996948242188,2,0.1186046156772349,-3.922376958517322,22.790000915527344,-1.6101703682151673,23.15999984741211,-1.9135829214477882,23.13999938964844,0.1186046156772349 174,2012-04-05,22.729999542236328,22.989999771118164,21.350000381469727,21.40999984741211,78400.0,0.057209281034247716,-1.2777791023267027,-1.1891882603615407,51.204818238850635,55.884273446982604,-0.3036617549730849,-0.45426879963413214,-1.7462139679661632,-5.000856016400405,37.53426862167715,1.6399993896484375,0.3447976009422291,0.41549959182739116,-0.7357827344898382,1.5667819181446205,-0.16014157133122353,0.9911407549860058,4.530000686645511,23.35024020975025,-19.639155608610448,0.5756411631586142,4,1.5750007629394531,1.130000114440918,-2.5774993896484375,-4.659999370574951,-2.5100002288818395,3,-0.15222169617924408,1.2522510138153968,21.5,-3.922376958517322,22.790000915527344,-1.6101703682151673,23.15999984741211,-0.15222169617924408 175,2012-04-09,21.920000076293945,22.450000762939453,21.780000686645508,22.420000076293945,81600.0,-0.0356357009351127,1.3928515473327838,-0.37878796636129813,45.417786570205855,53.95123659683328,0.5816092260569796,0.42310346738626947,-0.9100617531314903,-4.100396606240448,38.63895933095784,0.9499988555908203,0.35508654606379153,-0.4234998703002937,-1.4980918393631164,0.651092098762529,-0.960795854831705,0.11379611423111768,5.10360015869141,9.644665136054305,-32.13282882781682,0.5372959845314113,4,2.385000228881836,1.9600000381469727,-1.6475000381469727,-3.710000514984131,-1.7900009155273438,0,-0.08713502923194483,-1.2777791023267027,22.729999542236328,1.2522510138153968,21.5,-3.922376958517322,22.790000915527344,-0.08713502923194483 176,2012-04-10,21.540000915527344,21.940000534057614,21.459999084472656,21.940000534057614,45600.0,-0.017335728076824375,1.4000095367522838,0.7999992370605398,49.197089356683,51.947129227848166,0.9064329136628544,0.817448180740385,-0.5048848360746376,-3.6281950438334434,39.16661380559,0.4800014495849574,0.3383104263146919,-0.7859991073608406,-1.9022782194167824,0.3302800046951013,-1.3441386633888115,-0.22785955133286961,5.256655325317386,3.2148991364325523,-41.75387133370389,0.5581395560279713,4,2.7649993896484375,2.339999198913574,-1.267500877380371,-3.3300013542175293,-0.8100013732910156,1,-0.04363976295748473,1.3928515473327838,21.920000076293945,-1.2777791023267027,22.729999542236328,1.2522510138153968,21.5,-0.04363976295748473 177,2012-04-11,22.57999992370605,23.690000534057614,21.8799991607666,23.489999771118164,55700.0,0.048282217454736154,1.763357978387297,2.275001788141078,56.75675476640981,51.88769356045667,-0.16502983638453017,-0.2528409861717158,-1.5138720317474537,-4.575873928706027,39.08529201879588,2.14999961853027,0.36519227736132365,0.26499986648559215,-0.8358415557905019,1.3658412887616862,-0.2854208446524531,0.8154205776236374,3.99879008276368,52.564079573927614,3.640339002880083,0.550420711138047,4,1.7250003814697301,1.3000001907348668,-2.3074998855590785,-4.370000362396237,-2.0499992370605433,2,-0.07573069487380191,1.4000095367522838,21.540000915527344,1.3928515473327838,21.920000076293945,-1.2777791023267027,22.729999542236328,-0.07573069487380191 178,2012-04-12,22.25,22.670000076293945,21.86000061035156,22.670000076293945,128200.0,-0.014614699947788523,2.8571396133532714,0.4615386227682951,53.5264464566901,51.28661312392725,0.20012439717949349,0.04231172546167983,-1.1708850027666955,-4.1558129337054055,38.8891308174388,0.8099994659423864,0.29398995917636483,-0.041500091552734375,-1.125882221517358,1.0428820384118893,-0.5836911565350462,0.5006909734295775,4.11963842146973,38.461519651395434,-11.574173937227414,0.5421910649823111,4,2.0550003051757812,1.630000114440918,-1.9524993896484375,-3.8949995040893555,-2.25,3,-0.0656179363807935,1.763357978387297,22.57999992370605,1.4000095367522838,21.540000915527344,1.3928515473327838,21.920000076293945,-0.0656179363807935 179,2012-04-13,24.170000076293945,24.290000915527344,22.06999969482422,22.229999542236328,131800.0,0.08629213826040205,1.0366963005348444,-4.619048051552899,62.03704103430131,51.26507120504142,-1.5733646555236405,-1.8687510643028418,-3.0301740385801708,-5.973034228803446,38.48352036854021,2.220001220703125,0.2296862165402338,1.8119999885559075,0.4567049727906891,3.167295004321126,1.1343524806733,2.489647496438515,1.9988528235757848,95.75969040314449,43.30761934026011,0.6776475078826086,4,0.13500022888183594,-0.28999996185302734,-3.542499542236328,-5.474999904632572,-4.049999237060547,4,-0.16508066853634706,2.8571396133532714,22.25,1.763357978387297,22.57999992370605,1.4000095367522838,21.540000915527344,-0.16508066853634706 180,2012-04-16,24.059999465942386,24.96999931335449,23.5,24.29999923706055,186500.0,-0.004551121638574074,-1.161765757730012,-0.12371118816972251,58.51528284258315,51.737279427393204,-1.474161879111449,-1.730103233818859,-2.8707721589953508,-5.76496053767109,38.514905033158904,1.4699993133544886,0.2615921754037238,1.6274993896484418,0.0738436099870512,3.1811551693098323,0.8506714998177465,2.404327279479137,1.9160993331913438,74.07408011189796,25.06418262629603,0.7768278898306956,4,0.24500083923339488,-0.014999389648441053,-3.3574991226196325,-4.954998970031742,-3.4799995422363352,0,-0.15960100739085747,1.0366963005348444,24.170000076293945,2.8571396133532714,22.25,1.763357978387297,22.57999992370605,-0.15960100739085747 181,2012-04-17,24.45000076293945,25.790000915527344,24.32999992370605,24.34000015258789,164700.0,0.016209530575805653,-21.46136917162945,-0.4583363135683995,59.488277430187075,52.70530237095392,-1.8572418894792193,-2.0810998956489577,-3.2006637280021337,-6.050591506527862,38.61842882196947,1.7300014495849574,0.30108356040637574,1.925000667572018,0.12810876409173844,3.7218925710522974,1.0265547158318782,2.8234466193121577,1.341054099487721,65.90330665310324,20.545220157552606,0.8984459517401397,4,-0.8800001144409144,-0.40500068664550426,-3.7325005531311,-5.345000267028805,-5.240001678466793,1,-0.17668717657960042,-1.161765757730012,24.059999465942386,1.0366963005348444,24.170000076293945,2.8571396133532714,22.25,-0.17668717657960042 182,2012-04-18,23.90999984741211,24.45000076293945,23.3799991607666,24.32999992370605,77100.0,-0.022085926326262384,2.242420476778116,-3.8181613261202187,59.298618641748874,55.04912392640664,-1.2758286453656318,-1.4367680422080014,-2.6001081608787118,-5.405905687438068,39.731595813528806,1.070001602172848,0.23352884889862224,1.2719997406005845,-0.5767048336031166,3.1207043148042857,0.34764745349873394,2.196352027702435,1.8800010681152344,52.16282640896274,8.299238223775241,0.9243522871018499,4,-0.3399991989135742,0.18500041961669922,-3.034999370574951,-4.599999427795414,-4.920000076293945,2,-0.13299875890714263,-21.46136917162945,24.45000076293945,-1.161765757730012,24.059999465942386,1.0366963005348444,24.170000076293945,-0.13299875890714263 183,2012-04-19,23.93000030517578,24.53000068664551,23.440000534057614,23.96999931335449,45900.0,0.0008364892468135654,-1.1372582385423338,0.09523571645904566,59.29861864174886,55.94843508228422,-1.0224005725832583,-1.3362581935757518,-2.5661325345162496,-5.319403472796374,41.633279123998676,1.0900001525878977,0.2183405729973238,1.1720002174377449,-0.6854296850024859,3.0294301198779756,0.24328526621762947,2.1007151686578602,1.8600006103515625,50.0,5.999826153862799,0.9287149512201149,4,-0.30500030517578125,0.16499996185302734,-2.580000400543213,-4.210000038146973,-4.059999465942383,3,-0.1420810520338729,2.242420476778116,23.90999984741211,-21.46136917162945,24.45000076293945,-1.161765757730012,24.059999465942386,-0.1420810520338729 184,2012-04-20,23.8799991607666,24.32999992370605,23.649999618530273,24.32999992370605,40400.0,-0.002089475293419296,2.022218454626404,11.250298030614616,54.352938853333676,56.94122978040953,-0.8852058046061231,-1.1739653172514508,-2.4619458403092835,-5.150932157744428,43.950496310972106,0.6800003051757777,0.2491475381762953,1.012499141693116,-0.8380297685173161,2.863028051903548,0.08723468658789812,1.9377635967983338,1.7324017333984365,20.746872860664723,-18.156730349270113,0.9252644551052163,4,-0.25499916076660156,0.21500110626220703,-2.347499370574951,-4.044999122619629,-4.5,4,-0.1624790325428992,-1.1372582385423338,23.93000030517578,2.242420476778116,23.90999984741211,-21.46136917162945,24.45000076293945,-0.1624790325428992 185,2012-04-23,23.25,23.6299991607666,22.86000061035156,23.459999084472656,67100.0,-0.02638187533112024,1.7999986128354466,0.46666384096978286,50.49396348275557,57.0853269055287,-0.05219483449681661,-0.45548150570964907,-1.7820303283301584,-4.412587747454985,45.71310005415414,1.0199985504150426,0.46005969593787555,0.311499977111815,-1.4794275510248767,2.1024275052485066,-0.5839637869565308,1.2069637411801608,2.1919048736572257,13.310557987298335,-20.124424682922513,0.8954637640683456,4,0.5750007629394531,0.8450002670288086,-1.4225001335144043,-3.1000003814697266,-3.969999313354492,0,-0.13462361981791837,2.022218454626404,23.8799991607666,-1.1372582385423338,23.93000030517578,2.242420476778116,23.90999984741211,-0.13462361981791837 186,2012-04-24,24.09000015258789,24.290000915527344,23.209999084472656,23.309999465942386,84800.0,0.036129038820984505,-1.204082109290915,-3.7143051771116995,56.784963405990446,57.08846119881545,-0.5503090687740801,-1.2334972885441715,-2.5461722252431827,-5.130274573878168,47.08865452804514,1.0800018310546875,0.5192960169363445,1.072000122070314,-0.7771827391042692,2.921182983244897,0.14740869148302238,1.9965915526576055,1.1882285413818359,73.65266383495829,36.664055213632,0.9245914305872909,4,-0.2649993896484375,0.005000114440917969,-2.262500286102295,-3.940000534057617,-5.040000915527344,1,-0.1457036200352525,1.7999986128354466,23.25,2.022218454626404,23.8799991607666,-1.1372582385423338,23.93000030517578,-0.1457036200352525 187,2012-04-25,25.20000076293945,25.71999931335449,24.209999084472656,24.26000022888184,96100.0,0.04607723550521925,-1.9038387121030045,1.2051278289256466,69.68085192727406,58.88339513999145,-1.3964282629076834,-2.260115516834052,-3.5664970161245684,-6.114895982141743,48.49307572868778,1.629999160766598,0.7326201684455604,2.0555006980895953,-0.025111307583749465,4.13611270376294,1.015194695252923,3.0958067009262678,-3.850000381469723,81.81822425761756,38.77997031807055,1.0403060028366722,4,-1.2700004577636683,-1.105000495910641,-3.372500896453854,-5.050001144409176,-6.550001144409176,2,-0.23769847210782746,-1.204082109290915,24.09000015258789,1.7999986128354466,23.25,2.022218454626404,23.8799991607666,-0.23769847210782746 188,2012-04-26,24.90999984741211,25.809999465942386,24.899999618530273,25.1299991607666,30800.0,-0.011507972489978369,-6.583339293803525,-0.23404168974760287,62.88415814484937,58.97751926338567,-0.7704467459480924,-1.8482908864015037,-3.1760908130046914,-5.70647585981974,50.514953909291414,0.9099998474121129,0.956372398829636,1.6279997825622559,-0.5402941776656931,3.796293742790205,0.5438528024482814,2.7121467626762303,-3.472599487304688,69.49152651959166,22.972989759747335,1.0841469801139745,4,-0.5749998092651367,-0.8149995803833008,-3.0824999809265137,-4.760000228881836,-6.670000076293945,3,-0.2376555645346169,-1.9038387121030045,25.20000076293945,-1.204082109290915,24.09000015258789,1.7999986128354466,23.25,-0.2376555645346169 189,2012-04-27,24.93000030517578,25.36000061035156,24.76000022888184,25.04999923706055,32900.0,0.0008029087870808915,-1.6087025027781097,0.5454513928023536,69.62189505807967,60.211587287329735,-0.7501949429811035,-1.74096497391929,-3.1001533705001023,-5.617596259930632,52.591037498346715,0.6000003814697195,1.05148072097262,1.5105002403259284,-0.7116606395909919,3.732661120242849,0.39941980036746827,2.6215806802843886,-3.317695980834962,70.1695084017123,18.202354919154274,1.1110804399584604,4,-0.5950002670288086,-0.8350000381469727,-3.020000457763672,-4.780000686645508,-6.739999771118168,4,-0.2029682873646762,-6.583339293803525,24.90999984741211,-1.9038387121030045,25.20000076293945,-1.204082109290915,24.09000015258789,-0.2029682873646762 190,2012-04-30,24.18000030517578,24.88999938964844,24.1200008392334,24.88999938964844,61400.0,-0.03008423549213879,1.1690127980571765,5.916711701687873,66.41789699279627,60.98154501650853,0.02080516398538279,-0.9581823120184083,-2.2796504958604586,-4.769476592775689,53.57475488531368,0.8099994659423828,1.200507797364736,0.7085001945495613,-1.5346956004569314,2.951695989556054,-0.4130977029536851,1.8300980920528076,-2.399788175170901,37.30773378405437,-19.965941007692372,1.1215978975032457,4,0.1549997329711914,0.125,-2.247500419616699,-4.030000686645508,-5.210000991821293,0,-0.19851121107644187,-1.6087025027781097,24.93000030517578,-6.583339293803525,24.90999984741211,-1.9038387121030045,25.20000076293945,-0.19851121107644187 191,2012-05-01,25.0,25.96999931335449,23.60000038146973,24.149999618530273,215000.0,0.03391231118589744,-1.4307695618279666,-1.197185179613366,65.47313554971001,61.667602450726434,-0.7967604431558897,-1.7215296222688536,-3.013974328713978,-5.499962674968945,54.69649715556064,2.3699989318847585,1.124250321796385,1.4364998817443855,-0.9018150535859526,3.7748148170747235,0.26734241407921644,2.6056573494095545,-3.0585963765576203,59.07174048457947,1.1526664120767336,1.1691574676651695,5,-0.5850000381469762,-0.6949996948242188,-3.0149998664855957,-4.850000381469727,-7.049999237060547,1,-0.22879997253417972,1.1690127980571765,24.18000030517578,-1.6087025027781097,24.93000030517578,-6.583339293803525,24.90999984741211,-0.22879997253417972 192,2012-05-02,24.88999938964844,25.38999938964844,24.18000030517578,24.809999465942386,58000.0,-0.004400024414062398,1.2407392036112537,0.0941175150624376,67.36840308869775,62.56424516705409,-0.5957805217579484,-1.524286740640477,-2.8178096224178795,-5.293313461470962,54.09595947111227,1.2099990844726598,1.102363384304553,1.2214993476867697,-1.1587905117328923,3.6017892071064317,0.03135441797693872,2.4116442773966007,-2.7068800248113334,54.43036242859528,-5.704174649661432,1.1901449297098305,5,-0.47499942779541726,-0.5849990844726598,-2.9049992561340368,-4.739999771118168,-6.859998703002933,2,-0.23463239436706074,-1.4307695618279666,25.0,1.1690127980571765,24.18000030517578,-1.6087025027781097,24.93000030517578,-0.23463239436706074 193,2012-05-03,24.04999923706055,24.79999923706055,23.51000022888184,24.75,101200.0,-0.033748500328900755,2.2250005960469874,-8.750017881410441,49.07974903762361,61.97833518753075,0.2939427767481284,-0.5095781860513924,-1.8870569010038203,-4.359450374399607,53.85386066046187,1.3799991607666016,1.015781152376217,0.25399923324585316,-1.899601351282751,2.4075998177744573,-0.8228010590184489,1.3307995255101552,-1.6396670753123992,21.951187363733133,-32.28584497468359,1.0768002922643027,5,0.36500072479247336,0.2550010681152308,-2.064999103546146,-3.884999275207523,-6.139999389648441,3,-0.2245322157935452,1.2407392036112537,24.88999938964844,-1.4307695618279666,25.0,1.1690127980571765,24.18000030517578,-0.2245322157935452 194,2012-05-04,19.270000457763672,21.76000022888184,18.399999618530273,21.01000022888184,982900.0,-0.19875255430075023,1.0740745973521972,2.485711249529993,28.596974322392867,59.545336391934896,4.86259810142754,4.213967722755498,2.9303439516436818,0.46984524988922516,52.453851464952784,5.649999618530277,0.8455087772262644,-4.352999591827391,-7.283069242249063,-1.4229299414057195,-5.818034417038227,-2.8879647666165553,6.699998855590817,11.492746027826636,-38.57296546198702,1.4650348252108363,5,2.914999008178711,3.559999465942383,2.5349998474121094,0.8949995040893555,-1.5,4,-0.053450994404648955,2.2250005960469874,24.04999923706055,1.2407392036112537,24.88999938964844,-1.4307695618279666,25.0,-0.053450994404648955 195,2012-05-07,20.01000022888184,20.34000015258789,19.049999237060547,19.1299991607666,144600.0,0.03840164782248512,-1.4807688075413563,-0.5057478068228292,30.762567383189406,56.65395905606811,4.039464811608056,3.5031469244166473,2.2400176219282493,-0.20391909045030943,50.978184032878445,1.2900009155273438,0.6754229358346606,-3.517499828338618,-6.78621493295886,-0.24878472371837645,-5.151857380648739,-1.8831422760284973,5.808599090576166,21.268172724661547,-25.68734916205959,1.6343575523101213,5,2.1749992370605433,2.819999694824215,1.7824997901916468,0.15499973297118785,-2.159999847412113,0,-0.09095450644709602,1.0740745973521972,19.270000457763672,2.2250005960469874,24.04999923706055,1.2407392036112537,24.88999938964844,-0.09095450644709602 196,2012-05-08,20.600000381469727,20.649999618530273,19.729999542236328,19.920000076293945,111500.0,0.029485264659632415,1.3589782464102664,0.772726681607543,35.72045350455912,52.880581453544224,3.243427453425376,2.9925427310240593,1.7124066601756383,-0.7181517372051687,49.78059991938279,0.9200000762939453,0.5718160797605591,-2.8804996490478523,-6.293394362064717,0.5323950639690125,-4.586947005556286,-1.1740522925394181,5.070226943969725,31.473545564759387,-14.210952612407755,1.7064473565084333,5,1.5849990844726562,2.229999542236328,1.3249998092651367,-0.05000019073486328,-2.6300010681152344,1,-0.07912626397723121,-1.4807688075413563,20.01000022888184,1.0740745973521972,19.270000457763672,2.2250005960469874,24.04999923706055,-0.07912626397723121 197,2012-05-09,20.8700008392334,21.15999984741211,20.43000030517578,20.489999771118164,140000.0,0.013106818095330874,-1.9199981689453125,0.558824849375624,37.07770720624862,50.01319801592192,2.5642861742429304,2.7277163251644474,1.4931001915698197,-0.9084487219986386,47.77233287209726,0.7299995422363281,0.5539424441616418,-2.5249992370605483,-6.114014342307776,1.0640158681866794,-4.319506789684162,-0.7304916844369345,4.654821932067868,38.59377137385434,-6.274484056751646,1.7945075526236136,5,1.3149986267089844,1.9599990844726562,1.0774993896484375,0.2199993133544922,-2.8200016021728516,2,-0.13991374982624116,1.3589782464102664,20.600000381469727,-1.4807688075413563,20.01000022888184,1.0740745973521972,19.270000457763672,-0.13991374982624116 198,2012-05-10,20.790000915527344,21.34000015258789,20.229999542236328,21.06999969482422,73000.0,-0.003833249664066285,1.7073195694042558,-0.7368368217637906,36.984001572156494,46.386765406374906,2.233255140055924,2.838246949708296,1.5987640979770248,-0.7519141325590724,45.68120147732063,1.1100006103515625,0.3857803716736363,-2.53199920654297,-6.275155919900776,1.2111575068148355,-4.403577563221873,-0.6604208498640673,4.592325392718504,71.13097806095332,22.252685601690153,1.871578356678902,5,1.394998550415039,1.394998550415039,2.964999198913574,2.054999351501465,-2.8700008392333984,3,-0.13275613791919005,-1.9199981689453125,20.8700008392334,1.3589782464102664,20.600000381469727,-1.4807688075413563,20.01000022888184,-0.13275613791919005 199,2012-05-11,20.18000030517578,21.1200008392334,19.940000534057614,20.68000030517578,97800.0,-0.029341057406879423,-1.408165012981644,1.7857220708446866,37.04641729174573,43.12326766181373,2.3452372689994583,3.303365448343996,2.237218593003817,-0.070703726581403,43.03105176629224,1.1800003051757848,-0.05636826889511326,-2.9424998283386223,-6.91372155144693,1.028721894769685,-4.928110689892776,-0.9568889667844687,5.0626794692757535,49.3450050807083,-3.86579367798533,1.985610861554154,5,2.0049991607666016,2.0049991607666016,3.8400001525878906,2.6649999618530273,-2.0,4,-0.1124876324794436,1.7073195694042558,20.790000915527344,-1.9199981689453125,20.8700008392334,1.3589782464102664,20.600000381469727,-0.1124876324794436 200,2012-05-14,20.21999931335449,20.38999938964844,19.770000457763672,20.01000022888184,58000.0,0.0019821113763041076,1.2545446979102204,-0.4199981689452983,32.488685798953696,39.45832880061859,1.8823928485790198,3.1209453362040342,2.2264025323436023,-0.028318430278947204,40.092943538840906,0.6199989318847692,-0.4184768819868694,-2.7105008125305226,-6.85826331222896,1.437261687167915,-4.784382062379741,-0.6366195626813038,4.885826857978621,30.43475685460537,-19.35624366898254,2.073881249849218,5,1.6750001907348668,1.9650001525878942,3.862500667572025,2.630001068115238,-2.2199993133544886,0,-0.12116710874330705,-1.408165012981644,20.18000030517578,1.7073195694042558,20.790000915527344,-1.9199981689453125,20.8700008392334,-0.12116710874330705 201,2012-05-15,20.1299991607666,20.59000015258789,20.0,20.38999938964844,34900.0,-0.004451046273203696,-1.2692376819780729,-1.2381017257039644,24.725816275748954,34.72026359917982,1.3510085239820668,3.0258441875492252,2.327410618475504,0.13623581252090133,36.74628809368319,0.5900001525878906,-0.8735737152718599,-2.584500885009767,-6.847425211375619,1.6784234413560846,-4.715963048192691,-0.453038721826843,4.84171047951045,22.92985815154799,-21.86765994857354,2.1314621631829254,5,1.4700002670288086,2.0550003051757812,3.962501049041748,2.8100013732910156,-2.1799983978271484,1,-0.11326372947598506,1.2545446979102204,20.21999931335449,-1.408165012981644,20.18000030517578,1.7073195694042558,20.790000915527344,-0.11326372947598506 202,2012-05-16,20.729999542236328,21.020000457763672,20.1299991607666,20.280000686645508,82000.0,0.02980627950740944,-1.3733307562999566,-1.7307633055789662,29.78723286512904,32.57665069112488,0.1104731388823339,2.2929518030483464,1.7452948005578506,-0.39757868004942054,34.25875578446252,0.8900012969970703,-1.2726172461937537,-1.82550048828125,-6.137610497724587,2.4866095211620873,-3.9815554930029187,0.33055451644041867,4.1102758976057885,61.146450387058216,18.668166978938913,2.1560550047216696,5,-0.6499996185302734,1.4549999237060547,3.3625006675720215,2.210000991821289,-2.9300003051757812,2,-0.13314039024740332,-1.2692376819780729,20.1299991607666,1.2545446979102204,20.21999931335449,-1.408165012981644,20.18000030517578,-0.13314039024740332 203,2012-05-17,20.530000686645508,21.049999237060547,20.31999969482422,20.809999465942386,79000.0,-0.009647798360213788,-1.085710704573817,-0.6222210919386844,29.08745140294394,32.63114814451944,-0.26971220935564233,2.3454219578279734,1.968637725067083,-0.13140596150598682,31.61808404089542,0.7299995422363281,-1.7642506277631078,-1.855499362945558,-6.207348025199387,2.496349299308271,-4.031423694072473,0.32042496818135646,4.181469236770372,56.29629734285218,16.605264616488505,2.175924331126914,5,-0.33500099182128906,1.654998779296875,3.562499523162842,2.4099998474121094,-2.9600009918212855,3,-0.12079889754695283,-1.3733307562999566,20.729999542236328,-1.2692376819780729,20.1299991607666,1.2545446979102204,20.21999931335449,-0.12079889754695283 204,2012-05-18,20.0,20.57999992370605,19.5,20.479999542236328,129000.0,-0.025815911783688694,2.1764689382804927,1.7142915531334932,29.708734879631464,32.51405564412412,0.418766379087284,2.7087160594404267,2.503087587746524,0.45676996193755315,28.957326478290657,1.0799999237060511,-2.3227206047289286,-2.191500091552733,-6.608277922075292,2.225277738969826,-4.399889006814014,0.016888823708548273,4.585240517318169,32.25808039416917,-7.4149225582492875,2.2083889152612795,5,0.4200000762939453,2.184999465942383,4.09250020980835,2.940000534057617,-2.7900009155273473,4,-0.10399999618530276,-1.085710704573817,20.530000686645508,-1.3733307562999566,20.729999542236328,-1.2692376819780729,20.1299991607666,-0.10399999618530276 205,2012-05-21,20.1200008392334,20.559999465942386,19.649999618530273,19.959999084472656,103500.0,0.006000041961669922,-1.3333308880167352,-0.33333730698010794,24.583338714307985,31.276598445207327,0.3531472584676223,2.468775834072158,2.3928905932530924,0.3911232823037807,27.047191381826828,0.9099998474121129,-2.6905249275302836,-1.9149992942810066,-6.395212935305061,2.5652143467430477,-4.155106114793032,0.3251075262310188,4.3415348601090145,40.00007383288665,2.6660054002585483,2.2401068205120267,5,0.2999992370605469,2.0649986267089844,3.972499370574951,2.8199996948242188,-2.560001373291012,0,-0.09642149369470576,2.1764689382804927,20.0,-1.085710704573817,20.530000686645508,-1.3733307562999566,20.729999542236328,-0.09642149369470576 206,2012-05-22,20.57999992370605,20.63999938964844,19.96999931335449,20.040000915527344,72700.0,0.02286277660464453,1.0303095983284636,3.3749567871064423,28.341708735370148,30.30593194844305,-0.12291284486277121,1.8259509922046355,1.9305118851035736,-0.004588752488540848,24.742020959145773,0.6700000762939524,-2.4107156972044663,-1.2795001983642607,-5.695296919243283,3.136296522514762,-3.487398558803772,0.9283981620752506,3.760305054020119,69.67744872921273,33.080541451049896,2.2078983604395113,5,-0.15999984741210582,1.6049995422363317,3.595000267028812,2.5100002288818395,-2.9899997711181605,1,-0.12536442824444116,-1.3333308880167352,20.1200008392334,2.1764689382804927,20.0,-1.085710704573817,20.530000686645508,-0.12536442824444116 207,2012-05-23,19.209999084472656,20.36000061035156,18.899999618530273,20.36000061035156,226300.0,-0.06656952596269416,1.539128790643067,-2.1296363668474014,26.9083952099339,29.186420130418313,1.1028279458509154,2.8714052550661258,3.2528280052460907,1.4126453327385882,22.05823063381847,1.6800003051757777,-2.227790276900656,-2.350000953674318,-6.622024840897602,1.9220229335489663,-4.48601289728596,-0.2139890100626758,5.011499786069596,14.418582369530677,-23.038217876628323,2.136011943611642,5,0.8000011444091797,2.9750003814697266,4.597501277923584,3.8800010681152344,-1.1599998474121094,2,-0.06559075385649826,1.0303095983284636,20.57999992370605,-1.3333308880167352,20.1200008392334,2.1764689382804927,20.0,-0.06559075385649826 208,2012-05-24,18.989999771118164,19.549999237060547,18.729999542236328,19.280000686645508,97800.0,-0.011452333359678102,-1.0246871718070802,0.2521743745563355,47.635129366241536,30.362943694251182,1.1629414444494373,2.7670193086574812,3.4241820638860645,1.6672624416543513,19.238137811423844,0.8199996948242188,-2.161746211375611,-2.2740002632141127,-6.386074296109655,1.8380737696814293,-4.330037279661884,-0.2179632467663417,5.11506911438385,13.612578515862925,-26.00784962012128,2.05603701644777,5,0.8999996185302734,3.1949996948242188,4.842500686645508,4.100000381469727,-0.9899997711181641,3,-0.06266458917327034,1.539128790643067,19.209999084472656,1.0303095983284636,20.57999992370605,-1.3333308880167352,20.1200008392334,-0.06266458917327034 209,2012-05-25,19.8700008392334,19.899999618530273,18.86000061035156,19.06999969482422,42800.0,0.046340235846322964,1.4186059921887384,-2.7586159269685093,48.84488978611888,32.180299692825095,0.2618822799984031,1.568939368334462,2.500889892992273,0.8279864796464196,16.315933161860404,1.0399990081787145,-2.1129101558407406,-1.1409992218017564,-4.9118562258152885,2.6298577822117757,-3.026427723808524,0.7444292802050114,4.120966660929181,59.685936548197894,17.011082237469815,1.885428502006766,5,0.019998550415039062,2.3149986267089844,3.989999294281006,3.219999313354492,-1.720001220703125,4,-0.1157524432443815,-1.0246871718070802,18.989999771118164,1.539128790643067,19.209999084472656,1.0303095983284636,20.57999992370605,-0.1157524432443815 210,2012-05-29,19.3799991607666,20.200000762939453,19.229999542236328,20.049999237060547,110800.0,-0.02466037532818255,-1.0000039326803773,-0.8374988973156491,39.76509540898845,33.85133070762949,0.6930845481259489,1.7717368484492084,2.9497182910607194,1.3629835813668194,13.852224529158105,0.970001220703125,-2.071925452027923,-1.3910008430480971,-4.915578396753741,2.1335767106575467,-3.1532896199009173,0.371287933804723,4.49914898176333,34.03139635906084,-9.644765569115805,1.7622887768528217,5,0.5100002288818359,2.8050003051757812,4.480000972747803,3.9050006866455114,-1.1700000762939453,1,-0.11197111301671037,1.4186059921887384,19.8700008392334,-1.0246871718070802,18.989999771118164,1.539128790643067,19.209999084472656,-0.11197111301671037 211,2012-05-30,19.280000686645508,19.40999984741211,17.850000381469727,19.059999465942386,280400.0,-0.005159880209052559,5.500003973646774,-0.3283599935093165,36.26943090523605,34.57157493430804,0.7373736757798497,1.4980406777100228,3.005565430159031,1.505936723669759,11.147420029983264,1.5599994659423828,-1.990878307315711,-1.2049993515014634,-4.1682937954121435,1.7582950924092167,-2.6866465734568017,0.27664787045387484,4.489564485404429,56.97211851701006,12.130383162581523,1.4816472219553394,5,0.1699991226196289,2.6299991607666016,4.679999828338623,4.004999160766605,-1.3299999237060547,2,-0.08921167839451882,-1.0000039326803773,19.3799991607666,1.4186059921887384,19.8700008392334,-1.0246871718070802,18.989999771118164,-0.08921167839451882 212,2012-05-31,19.049999237060547,19.350000381469727,18.799999237060547,19.350000381469727,477900.0,-0.011929535341991704,2.6666603088621437,-1.363633999167729,35.353527244890586,35.26780558341322,0.7867399233416705,1.3366202580425757,3.2184586525372296,1.7786301790701167,8.296444534705117,0.5500011444091797,-1.867998949482491,-1.1430007934570305,-3.327164814650459,1.0411632277363978,-2.235082804053743,-0.050918782860318146,4.482783343366183,51.06377279991429,9.153054537605676,1.0920820105967133,5,0.19500064849853516,2.8600006103515625,4.910001277923584,4.235000610351566,-1.0499992370605469,3,-0.07664037495772291,5.500003973646774,19.280000686645508,-1.0000039326803773,19.3799991607666,1.4186059921887384,19.8700008392334,-0.07664037495772291 213,2012-06-01,18.649999618530273,19.0,18.18000030517578,18.65999984741211,108300.0,-0.02099735614435616,1.3768088699935592,0.033333969113785625,36.64921204551935,36.03896971295632,0.9968455923681887,1.382188188846122,3.6002177948599012,2.2189502173972073,6.146810203266679,0.8699989318847656,-1.6714804704912325,-1.2730004310607903,-2.6268741589536972,0.08087329683211664,-1.9499372950072456,-0.5960635671143351,4.655471673938177,34.04251519994286,-6.641634854776022,0.6769368639464536,6,0.5950002670288086,3.260000228881836,5.3625006675720215,4.6350002288818395,-0.6499996185302734,4,-0.032171602881620354,2.6666603088621437,19.049999237060547,5.500003973646774,19.280000686645508,-1.0000039326803773,19.3799991607666,-0.032171602881620354 214,2012-06-04,18.239999771118164,18.68000030517578,17.5,18.68000030517578,122200.0,-0.021983906477120896,4.363631240598734,43.99904634751097,33.7705016450094,37.05976559414537,1.2638411469074065,1.8035346328981845,3.981678790453813,2.6714471586826676,6.87753237790965,1.1800003051757812,-1.5865554891061109,-1.631500244140625,-3.157393476062044,-0.1056070122192061,-2.3944468601013362,-0.8685536281799138,4.8472526849103375,27.407391185791248,-13.971232740968595,0.7629466159607101,6,0.8299999237060547,3.494999885559082,5.975000381469727,5.045000076293949,-0.3400001525878906,0,-0.013157882353605488,1.3768088699935592,18.649999618530273,2.6666603088621437,19.049999237060547,5.500003973646774,19.280000686645508,-0.013157882353605488 215,2012-06-05,18.190000534057614,18.6299991607666,16.030000686645508,18.100000381469727,62400.0,-0.0027411862767521278,4.3608359321847265,-0.2045455530654009,33.9934142980612,37.687732878888816,1.1301238117824788,1.8026139310170173,3.9974564816140976,2.7712694144897334,7.901459428586202,2.5999984741210938,-1.4804632436630598,-1.590499496459966,-3.28893850045964,0.10793950753970805,-2.439718998459803,-0.7412799944601289,4.562016774609177,63.90533679665786,19.358913262081536,0.8492195019998374,6,0.0050001144409215215,2.8099994659423864,6.024999618530277,5.094999313354499,-0.2600002288818324,1,-0.002199060712089862,4.363631240598734,18.239999771118164,1.3768088699935592,18.649999618530273,2.6666603088621437,19.049999237060547,-0.002199060712089862 216,2012-06-06,18.96999931335449,18.979999542236328,18.25,18.270000457763672,56000.0,0.04288063531589592,1.0277784400522403,7.777751875556577,35.89743354616773,38.68651491624813,0.10921446141988511,0.9425640622543305,3.1699948266409415,2.0403869386304585,9.046400266939962,0.7899990081787145,-1.331827022921697,-0.7290006637573292,-2.418272503286108,0.9602711757714495,-1.5736365835217185,0.11563525600706015,3.2442566655505978,88.55418364321996,44.202896457101,0.8446359197643887,6,-0.8549985885620082,2.0300006866455114,5.350000858306888,4.360000610351566,-1.119998931884762,2,-0.04006327129104359,4.3608359321847265,18.190000534057614,4.363631240598734,18.239999771118164,1.3768088699935592,18.649999618530273,-0.04006327129104359 217,2012-06-07,17.950000762939453,19.15999984741211,17.850000381469727,19.15999984741211,43600.0,-0.053769034651307446,1.1652900117908913,-1.728572946667729,31.7280444839122,36.91906104043376,1.0411772381364273,1.8262182283910278,4.124218998382048,3.1039095139436625,10.503207099228263,1.3099994659423828,-1.1742853223757521,-1.602999210357666,-3.369126231597349,0.1631278108820169,-2.4860627209775075,-0.7199356997378246,3.769514792584868,61.34187191998153,17.737268312991525,0.8830635106198423,6,0.16499996185302734,2.7599992752075195,6.409999370574951,5.434999465942386,-0.12000083923339844,3,0.0,1.0277784400522403,18.96999931335449,4.3608359321847265,18.190000534057614,4.363631240598734,18.239999771118164,0.0 218,2012-06-08,18.030000686645508,18.040000915527344,17.479999542236328,17.8799991607666,135600.0,0.004456820072744838,5.588174576461348,-0.12396829700435695,35.098338124790246,35.391666411397246,0.905951182043431,1.6114647870397931,3.9944595240410443,3.0630715174262484,12.097754024443338,0.5600013732910156,-1.0906067084750077,-1.3849992752075195,-3.1753063670579884,0.40530781664294935,-2.2801528211327557,-0.4898457292822833,3.234353679368507,63.89778071091108,18.078917077779224,0.8951535459252348,6,0.08500003814697266,2.3849992752075195,6.3299994468688965,5.354999542236332,-0.1400012969970703,4,-0.001663931530947127,1.1652900117908913,17.950000762939453,1.0277784400522403,18.96999931335449,4.3608359321847265,18.190000534057614,-0.001663931530947127 219,2012-06-11,17.90999984741211,18.399999618530273,17.84000015258789,18.18000030517578,80100.0,-0.0066556203362920785,-1.731705728560928,-1.7999847413661563,33.28289390724626,34.67142180009256,0.8031472391478793,1.6365921698068107,4.061635685082443,3.2014961031133957,13.473442948037222,0.5599994659423828,-0.8770732670840182,-1.3915000915527358,-3.2635579100558587,0.4805577269503871,-2.3275290008042973,-0.45547118230117434,2.9356062242524246,60.063887055680574,12.950943384257663,0.9360289092515612,6,-0.18999958038330078,0.9850006103515625,6.450000286102295,5.47500038146973,-0.03999900817871094,0,0.005025134190656866,5.588174576461348,18.030000686645508,1.1652900117908913,17.950000762939453,1.0277784400522403,18.96999931335449,0.005025134190656866 220,2012-06-12,17.770000457763672,17.93000030517578,17.469999313354492,17.93000030517578,42400.0,-0.007816828076001703,4.750017881410486,0.5925910227609884,27.662957797858027,33.71514701038389,0.7719277376223559,1.6692142036476696,4.115146086227348,3.3596115413909686,14.88372728837819,0.46000099182128906,-0.9333568089713893,-1.4089995384216323,-3.347451286361565,0.5294522095183005,-2.378225412391597,-0.43977366445166766,2.6903571830993407,17.751541396788205,-25.412161358404795,0.9692258739699662,6,-0.07999992370605469,0.9149999618530273,4.737499237060547,5.059999465942383,-0.39000129699707387,1,0.007315653203025407,-1.731705728560928,17.90999984741211,5.588174576461348,18.030000686645508,1.1652900117908913,17.950000762939453,0.007315653203025407 221,2012-06-13,17.850000381469727,17.989999771118164,17.6299991607666,17.68000030517578,36800.0,0.004501965202319491,-1.6666478288204918,-1.0625014901175405,36.40000778198539,33.831422625616646,0.5227199450690634,1.4858233736387731,3.947158791356994,3.297738109559049,16.485113867372043,0.3600006103515625,-1.0730983528230986,-1.2149996757507324,-3.18586632689869,0.7558669753972254,-2.2004330013247113,-0.22956635017675353,2.2559287030558863,22.485263197099027,-23.310096886607088,0.9854333255739784,6,-0.25500011444091797,0.8350000381469727,4.657499313354492,4.979999542236328,-1.1499996185302734,2,0.004481788347136639,4.750017881410486,17.770000457763672,-1.731705728560928,17.90999984741211,5.588174576461348,18.030000686645508,0.004481788347136639 222,2012-06-14,17.969999313354492,18.040000915527344,17.40999984741211,17.90999984741211,27700.0,0.006722629093573351,5.2999265680580585,0.3529378765609398,39.59182720191825,34.158379865216524,0.26084259985782055,1.210513967081745,3.750680773764465,3.1999408926804236,18.328882360077696,0.6300010681152344,-1.1188162301455193,-0.957000732421875,-2.820580831087451,0.906579366243701,-1.8887907817546647,-0.02521068308908525,1.8098554993407134,56.56561569806087,6.4226069423554435,0.9317900493327888,6,-0.3749990463256836,0.715001106262207,4.537500381469727,4.8600006103515625,-1.8099994659423828,3,-0.006677737143572782,-1.6666478288204918,17.850000381469727,4.750017881410486,17.770000457763672,-1.731705728560928,17.90999984741211,-0.006677737143572782 223,2012-06-15,18.049999237060547,18.26000022888184,17.649999618530273,17.889999389648438,45800.0,0.004451860142621333,1.1034437399699952,2.666687859617891,27.804839924468922,33.49552856293425,0.09698072492052745,0.9857311914735725,3.6351414851131665,3.131815934684024,20.16372147387635,0.610000610351566,-1.1406959154242884,-0.7530007362365723,-2.493443524968974,0.9874420524958296,-1.6232221306027732,0.11722065812962867,1.4298672455506818,64.64641794064099,15.061539773359677,0.8702213943662013,6,-0.4549989700317383,0.6350011825561523,4.457500457763672,4.780000686645508,-2.0699996948242188,4,-0.012188328124844827,5.2999265680580585,17.969999313354492,-1.6666478288204918,17.850000381469727,4.750017881410486,17.770000457763672,-0.012188328124844827 224,2012-06-18,17.920000076293945,18.07999992370605,17.569999694824222,17.860000610351562,136200.0,-0.007202169875978992,1.6842176590757498,0.37499701976491906,30.481264604754912,33.105289708122434,0.1975934187180144,1.0033546842982375,3.687705306416717,3.257247205799004,21.762793286251163,0.5100002288818288,-1.1463983150893355,-0.7789999008178725,-2.4660390386093134,0.9080392369735684,-1.6225194697135947,0.0645196680778497,1.2838771426400264,59.99999999999975,8.09874476047235,0.8435195688957204,6,0.36499977111816406,0.6550006866455078,4.2649993896484375,4.909999847412109,-1.7800006866455078,0,-0.0016741454530011524,1.1034437399699952,18.049999237060547,5.2999265680580585,17.969999313354492,-1.6666478288204918,17.850000381469727,-0.0016741454530011524 225,2012-06-19,18.18000030517578,18.6200008392334,17.969999313354492,18.040000915527344,46000.0,0.014508941282080912,-3.642825029631749,2.3333439298089456,35.89741583326038,33.10528774002162,-0.07149274626355506,0.622477175845507,3.3778071133668846,2.9904721648977066,23.229224547926393,0.7000007629394531,-1.1335430442679417,-0.4219996452331536,-1.983437383837348,1.1394380933710408,-1.2027185145352526,0.3587192240689454,0.7699667911751149,63.63634930618281,11.865262720956139,0.780718869302098,6,0.10499954223632812,0.3599996566772461,4.004999160766602,4.649999618530273,-1.7900009155273438,1,-0.017051675508175212,1.6842176590757498,17.920000076293945,1.1034437399699952,18.049999237060547,5.2999265680580585,17.969999313354492,-0.017051675508175212 226,2012-06-20,18.0,18.43000030517578,17.780000686645508,18.209999084472656,107400.0,-0.009901006719154726,-1.0000058687856896,-1.5,36.36362735607425,33.62035250359518,-0.04867547497368818,0.6316657557626755,3.5170394301358776,3.164019231652304,24.883061753923847,0.6499996185302734,-1.0671207548021258,-0.4729999542236314,-1.7460416635841867,0.8000417551369239,-1.109520808903909,0.16352090045664625,0.7163697835744642,48.760303220894436,-2.9721855146564735,0.636520854680277,6,0.015000343322753906,0.5399999618530273,4.039999485015869,4.829999923706055,-1.4200000762939453,2,-0.03444449106852232,-3.642825029631749,18.18000030517578,1.6842176590757498,17.920000076293945,1.1034437399699952,18.049999237060547,-0.03444449106852232 227,2012-06-21,17.950000762939453,18.280000686645508,17.719999313354492,17.979999542236328,214000.0,-0.002777735392252567,-1.2857120614086306,0.1428519527702089,40.0,34.16498160084071,0.0014793293745398728,0.6139042984699756,3.4913217297113803,3.2038558860029838,25.902541232979942,0.5600013732910156,-0.9990031298905038,-0.4599992752075188,-1.7038471096985397,0.783848559283502,-1.0819231924530293,0.16192464203799162,0.6700000762939453,36.19053847117978,-17.045155473792242,0.6219239172455103,6,0.06499958038330078,0.5899991989135742,3.9424986839294434,4.879999160766602,-1.75,3,-0.06963788004849658,-1.0000058687856896,18.0,-3.642825029631749,18.18000030517578,1.6842176590757498,17.920000076293945,-0.06963788004849658 228,2012-06-22,17.799999237060547,18.18000030517578,17.65999984741211,18.010000228881836,388800.0,-0.008356630612997407,-1.1224518394245253,7.000317904374365,43.209859827361186,35.267977814186814,0.12898865721302144,0.7064003906579046,3.572940679544544,3.335374500821022,26.881725807094753,0.5200004577636719,-1.006952058352514,-0.5505007743835435,-1.7913743242010653,0.6903727754339783,-1.1709375492923044,0.06993600052521742,0.6300010681152344,21.904694433999186,-33.16889402985824,0.6204367749087618,6,0.21500110626220703,0.7400007247924805,3.332500457763672,5.030000686645508,-1.6499996185302734,4,-0.09213480112032091,-1.2857120614086306,17.950000762939453,-1.0000058687856896,18.0,-3.642825029631749,18.18000030517578,-0.09213480112032091 229,2012-06-25,17.569999694824222,17.700000762939453,17.319999694824222,17.530000686645508,30000.0,-0.012921323151377062,1.5333307902115005,-0.19047056793309655,40.93565033688172,36.74272142963389,0.3416113348074923,0.7960696324390533,3.668578319406816,3.5578204406823595,28.305755271622367,0.4799995422363246,-0.8952506657633883,-0.6655002593994119,-1.726749945472303,0.3957494266734791,-1.1961251024358575,-0.1348754163629664,0.7100009918212855,19.23075230165431,-33.29119739961307,0.5306248430364454,6,0.4000005722045863,0.7650003433227504,3.6199998855590785,5.260000228881832,-4.460000038146978,0,-0.09049517246470284,-1.1224518394245253,17.799999237060547,-1.2857120614086306,17.950000762939453,-1.0000058687856896,18.0,-0.09049517246470284 230,2012-06-26,17.209999084472653,17.59000015258789,16.979999542236328,17.459999084472653,216800.0,-0.02048950578283837,1.3921492363157326,-6.250154975918571,20.666644202324036,34.99456992078263,0.685957762845959,1.0384032330690651,3.8908097284736805,3.902508868865045,30.149373889578214,0.6100006103515625,-0.8342252612467291,-0.9170008659362843,-1.9280993139961673,0.09409758212359876,-1.4225500899662258,-0.41145164190634276,0.9700012207031286,15.862029049561855,-30.775981355795167,0.5055492240299415,6,0.5900011062622106,1.12500095367432,4.092500686645511,5.620000839233402,-4.629999160766598,1,-0.06217314071734026,1.5333307902115005,17.569999694824222,-1.1224518394245253,17.799999237060547,-1.2857120614086306,17.950000762939453,-0.06217314071734026 231,2012-06-27,17.559999465942386,17.760000228881836,16.930000305175778,17.200000762939453,44700.0,0.02033703661178654,1.184209667744997,-1.439994812011733,41.63087318095838,35.22113058512042,0.32463335172320384,0.5828191545545458,3.391693847204852,3.5416308294317638,31.092492631408614,0.8299999237060582,-0.7395772227670392,-0.48100042343139293,-1.3636017200886847,0.4016008732258989,-0.9223010717600388,-0.039699775102747026,0.44800086975097386,46.666591314643604,1.8105076676667906,0.44130064832864674,6,0.21500110626220348,0.7750005722045863,3.7425003051757777,5.270000457763668,-3.769999504089359,2,-0.06662870796569009,1.3921492363157326,17.209999084472653,1.5333307902115005,17.569999694824222,-1.1224518394245253,17.799999237060547,-0.06662870796569009 232,2012-06-28,17.59000015258789,17.719999313354492,17.420000076293945,17.479999542236328,49600.0,0.0017084674007930012,-1.6086942099414525,0.30555835183291263,40.3508683871281,36.615133747638104,0.2626853485730791,0.46149169074618257,3.2272603396869783,3.503530921720948,32.086578681959146,0.2999992370605469,-0.5922766745956558,-0.37799978256225586,-1.1428761323498549,0.38687656722534314,-0.7604379574560554,0.004438392331543639,0.25976021118164283,52.799987792968885,9.924897568467976,0.3824381748937988,6,0.18500041961669922,0.6050004959106445,3.7124996185302734,5.239999771118164,-3.630000114440918,3,-0.05741900057534921,1.184209667744997,17.559999465942386,1.3921492363157326,17.209999084472653,1.5333307902115005,17.569999694824222,-0.05741900057534921 233,2012-06-29,18.049999237060547,18.200000762939453,17.809999465942386,18.020000457763672,71600.0,0.026151170010364044,1.3636311092615496,0.27271466222777085,52.67174516647083,39.08074269893987,-0.22050186239247438,-0.04823574258912089,2.6347571771653335,3.034033476346025,32.51944082514967,0.6100006103515625,-0.525042412039177,0.11199932098388743,-0.5842342286395414,0.8082328706073163,-0.236117453827827,0.46011609579560186,-2.019998550415039,88.18886048725984,45.52635561780845,0.3481167748117137,6,-0.27499866485595703,0.0650014877319336,3.0475006103515625,4.780000686645508,-3.9599990844726562,4,-0.10249299458820182,-1.6086942099414525,17.59000015258789,1.184209667744997,17.559999465942386,1.3921492363157326,17.209999084472653,-0.10249299458820182 234,2012-07-02,18.0,18.13999938964844,17.780000686645508,18.11000061035156,284200.0,-0.0027700409514637148,3.235324477156314,-3.6668362156662093,54.54544769188086,41.15274623878659,-0.17652470213942806,-0.018064776892483536,2.5505513265724318,3.073987505002286,32.59693434703783,0.35999870300293324,-0.4868781965885347,0.07400007247924734,-0.6084537960454348,0.7564539410039295,-0.26722686178309374,0.4152270067415884,-1.926599311828614,84.25191410626486,36.85049172267762,0.34122693426234074,7,-0.31999969482421875,0.11500072479248047,3.03749942779541,4.829999923706055,-3.439999580383301,0,-0.1027777989705404,1.3636311092615496,18.049999237060547,-1.6086942099414525,17.59000015258789,1.184209667744997,17.559999465942386,-0.1027777989705404 235,2012-07-03,18.149999618530273,18.88999938964844,17.969999313354492,18.100000381469727,44900.0,0.008333312140570648,-4.935458069279541,-0.4545359966708428,55.76921948313755,43.30892314179362,-0.37015299241476995,-0.18046747882215897,2.285632474115687,2.9156709579881337,31.606362445679043,0.9200000762939489,-0.39965138637622033,0.22599973678588725,-0.4534241879766654,0.9054236615484399,-0.11371222559538907,0.5657116991671636,-2.0340669288635276,62.244892001198856,11.208769206477989,0.33971196238127643,7,-0.23999977111816406,-0.03499889373779297,2.8874998092651367,4.680000305175781,-3.609999656677246,1,-0.2776859541477583,3.235324477156314,18.0,1.3636311092615496,18.049999237060547,-1.6086942099414525,17.59000015258789,-0.2776859541477583 236,2012-07-05,18.209999084472656,18.479999542236328,17.899999618530273,18.170000076293945,98500.0,0.003305755768783891,1.0,0.7999923704890517,54.72440678806118,44.944968340467085,-0.4439137135200575,-0.3165534702865358,2.0819617289834014,2.855123601819365,30.9253273073251,0.5799999237060547,-0.320339627383305,0.323999214172364,-0.168359415487231,0.816357843831959,0.07781989934256472,0.5701785290021633,-1.9831037268066432,53.74145423074764,3.264127352954766,0.2461793148297982,7,-0.2999992370605469,-0.48999881744384766,2.827500343322754,4.620000839233398,-3.789999008178711,3,-0.309170754740301,-4.935458069279541,18.149999618530273,3.235324477156314,18.0,1.3636311092615496,18.049999237060547,-0.309170754740301 237,2012-07-06,17.950000762939453,18.190000534057614,17.799999237060547,18.010000228881836,103000.0,-0.014277777847605644,-1.1666587194362568,-1.5000238424490964,48.16179100207425,45.49518291543521,-0.20552895758044798,-0.05961145926692879,2.156521265472154,3.112737242996836,30.050898396872928,0.4099998474121094,-0.28770285497825654,0.06400089263916087,-0.4283577370204341,0.5563595222987558,-0.1821784221906384,0.31018020746896013,-1.616581243994144,15.315340084095222,-31.991224509315035,0.2461793148297982,7,-0.04000091552734375,-0.26000022888183594,2.72999906539917,4.604999542236328,-3.320000648498535,4,-0.23175490943016497,1.0,18.209999084472656,-4.935458069279541,18.149999618530273,3.235324477156314,18.0,-0.23175490943016497 238,2012-07-09,18.0,18.030000686645508,17.770000457763672,17.90999984741211,69900.0,0.0027854726983509437,2.4666344539952187,-1.5000158947134183,51.515151515151516,46.67068304635408,-0.2505193806888606,-0.11802470053485337,1.9271899194664925,3.0666873620732815,28.965647658146644,0.26000022888183594,-0.24345945255957346,0.11550016403198171,-0.3751912146647811,0.6061915427287445,-0.12984552531639793,0.36084585338036135,-1.564317286226565,20.535692998320783,-24.1256873867109,0.24534568934838064,7,-0.09000015258789062,-0.4049997329711914,2.5774998664855957,4.555000305175781,-3.1000003814697266,0,-0.22444444232516814,-1.1666587194362568,17.950000762939453,1.0,18.209999084472656,-4.935458069279541,18.149999618530273,-0.22444444232516814 239,2012-07-10,18.0,18.149999618530273,17.940000534057614,17.989999771118164,61500.0,0.0,-2.8182101922975065,0.11111346585851736,46.21847661972555,49.509775537176466,-0.2046281826530567,-0.11693154241730142,1.7435155977373782,3.06732372624046,28.130455912227315,0.2099990844726598,-0.2164731648759144,0.11100015640258931,-0.3823195700243538,0.6043198828295324,-0.13565970681088402,0.35766001961606264,-1.4661446191915637,20.535692998320783,-20.82802420476714,0.2466598632134721,7,-0.09000015258789062,-0.4049997329711914,2.5774998664855957,4.555000305175781,-2.869999885559082,1,-0.2172222137451172,2.4666344539952187,18.0,-1.1666587194362568,17.950000762939453,1.0,18.209999084472656,-0.2172222137451172 240,2012-07-11,17.899999618530273,18.1200008392334,17.709999084472656,18.049999237060547,96900.0,-0.005555576748318192,1.8275707849649774,-14.999618539004388,47.82607613978726,50.198131421490785,0.003958030004156399,-0.007054266035890322,1.679071118506787,3.158124489991465,27.152574766802907,0.4100017547607422,-0.1960349071780918,0.004499816894529829,-0.4856335326122654,0.49463316640132504,-0.240566857858866,0.24956649164792566,-1.2718984773682358,24.67537936398631,-15.101990861519276,0.2450666747533968,7,0.25500011444091797,-0.30499935150146484,2.502500057220459,4.4800004959106445,-2.4099998474121094,2,-0.18659213799401264,-2.8182101922975065,18.0,2.4666344539952187,18.0,-1.1666587194362568,17.950000762939453,-0.18659213799401264 241,2012-07-12,17.93000030517578,18.040000915527344,17.559999465942386,17.84000015258789,91300.0,0.0016760160494333487,2.0967698271088184,-0.600002543137978,49.561393235266564,51.22152307128395,0.035717495791452336,-0.032416257436331364,1.4551485995022766,3.1210809577542022,26.244262875272952,0.4800014495849574,-0.14402430761824547,0.03050050735473775,-0.4593750761062658,0.5203760908157413,-0.2144372843757658,0.2754382990852413,-1.2114232340742888,58.73019236940748,17.734932813308774,0.24493779173050223,7,0.29499912261963246,0.11499977111816406,1.6675000190734863,3.7150001525878906,-2.2500000000000018,3,-0.18906861604147196,1.8275707849649774,17.899999618530273,-2.8182101922975065,18.0,2.4666344539952187,18.0,-0.18906861604147196 242,2012-07-13,17.850000381469727,18.190000534057614,17.75,18.049999237060547,172800.0,-0.004461791541797155,-1.2000047683761117,-2.2222057389903784,51.13124905603382,51.05035683679095,0.17486601346498176,0.04019343949303078,1.3398450276475202,3.1935013398554233,25.087177842836528,0.44000053405761363,0.010912069446415984,-0.04349946975708008,-0.5326783602695855,0.4456794207554253,-0.2880889150133328,0.20108997549917262,-1.0445664176263563,46.03181331024331,2.513424875325157,0.2445894452562535,7,0.37499904632568715,0.19499969482421875,1.7074999809265137,3.7950000762939453,-2.440000534057617,4,-0.1921568757352241,2.0967698271088184,17.93000030517578,1.8275707849649774,17.899999618530273,-2.8182101922975065,18.0,-0.1921568757352241 243,2012-07-16,17.829999923706055,17.8799991607666,17.65999984741211,17.8799991607666,36500.0,-0.0011204738003498527,7.800106813153277,0.24999761580056648,56.500011920940196,51.267530640019764,0.17922519041007234,0.04518361478210409,1.1873627064277272,3.2119562140357765,24.156280901967765,0.2199993133544922,0.06194682500914794,-0.05249996185302663,-0.5367304715593129,0.4317305478532596,-0.29461521670616975,0.18961529300011648,-0.941183342830481,42.857142857142776,-3.5792424841863095,0.24211525485314342,7,0.394999504089359,0.07999992370605469,1.5825004577636719,3.815000534057617,-2.1599998474121094,0,-0.17947278872449934,-1.2000047683761117,17.850000381469727,2.0967698271088184,17.93000030517578,1.8275707849649774,17.899999618530273,-0.17947278872449934 244,2012-07-17,17.889999389648438,17.959999084472656,17.700000762939453,17.959999084472656,43600.0,0.0033650850364059792,6.428555858310626,1.4000152590218966,70.00004487887199,52.848733461768035,0.11396594997926357,-0.0181070241435215,1.106118662780375,3.150904042549513,23.08148563632874,0.2599983215332031,0.11987897780371881,0.008999538421630149,-0.47492762273861544,0.49292669958187574,-0.23296404215849265,0.25096311900175294,-0.9211354964219503,52.380851463206426,1.9912163006666503,0.24196358058012338,7,0.13000011444091797,0.020000457763671875,1.3750009536743164,3.7550010681152344,-2.1999998092651367,1,-0.16713246915191327,7.800106813153277,17.829999923706055,-1.2000047683761117,17.850000381469727,2.0967698271088184,17.93000030517578,-0.16713246915191327 245,2012-07-18,17.8700008392334,17.989999771118164,17.729999542236328,17.899999618530273,107800.0,-0.0011178619953788882,1.476203451407811,0.4285558583106267,61.313959057292955,53.58090593612712,0.10065473551143711,-0.02374084836814916,1.0803461791819657,3.171159924917518,22.558204924736103,0.26000022888183594,0.10883978598241484,0.004500961303712359,-0.458508834108148,0.46751075671557274,-0.22700393640221606,0.23600585900964077,-0.8242915261500343,49.20648376334384,-1.5857625972033276,0.2315048977059295,7,0.0049991607666015625,0.03999900817871094,0.4374995231628418,3.7749996185302734,-2.200000762939453,2,-0.1533296360443832,6.428555858310626,17.889999389648438,7.800106813153277,17.829999923706055,-1.2000047683761117,17.850000381469727,-0.1533296360443832 246,2012-07-19,17.379999160766598,17.899999618530273,17.290000915527347,17.899999618530273,92600.0,-0.027420350053426246,1.3461467923559267,17.33405391658201,44.262255783291295,53.14762424515124,0.5146616386414742,0.4399887962510469,1.4989188833840252,3.6609673086384156,22.075786116051148,0.6099987030029261,0.08231877175586177,-0.45450067520141957,-0.9606099721285268,0.0516086217256877,-0.7075553236649732,-0.20144602673786594,-0.26051824462063067,9.999809265055164,-38.863868873757866,0.2530546484635543,7,0.36000156402588246,0.5300006866455114,0.8075013160705602,4.265001296997074,-1.8499994277954048,3,-0.10874565482804488,1.476203451407811,17.8700008392334,6.428555858310626,17.889999389648438,7.800106813153277,17.829999923706055,-0.10874565482804488 247,2012-07-20,16.700000762939453,17.219999313354492,16.649999618530273,17.219999313354492,89500.0,-0.03912534123489286,1.1923126299843376,0.9999963320250821,17.073134422788485,49.3207334571109,1.1160671478936202,1.076743986456684,2.0894097019838185,4.328831707329595,21.772953518252805,0.7299995422363246,0.01904227293591987,-1.0719990730285645,-1.7846396969563152,-0.3593584491008137,-1.428319384992438,-0.7156787610646909,2.189998626708988,3.731428262348658,-38.49899823799092,0.3563203119638749,7,0.7199993133544922,1.0699987411499023,1.4399995803833008,4.944999694824219,-0.43000030517578125,4,-0.061077868932033375,1.3461467923559267,17.379999160766598,1.476203451407811,17.8700008392334,6.428555858310626,17.889999389648438,-0.061077868932033375 248,2012-07-23,16.15999984741211,16.469999313354492,16.020000457763672,16.450000762939453,61400.0,-0.03233538268607217,1.7272821852566844,0.5576956229894838,13.779483213060104,45.71640085637029,1.5283369482481817,1.5679713121628858,2.5343617593082506,4.840980971017643,21.616931311243395,0.6800003051757812,-0.06655748657145466,-1.530000019073487,-2.543134729956698,-0.5168653081902761,-2.0365673745150943,-1.0234326636318798,2.685199546813969,7.10657047946114,-28.577065349275856,0.5065673554416057,7,0.9450006484985352,1.2950000762939453,1.9800004959106445,5.4850006103515625,-0.10000038146972301,0,-0.04641089152733535,1.1923126299843376,16.700000762939453,1.3461467923559267,17.379999160766598,1.476203451407811,17.8700008392334,-0.04641089152733535 249,2012-07-24,15.979999542236328,16.180000305175778,15.75,16.180000305175778,162100.0,-0.011138632851200647,3.299986648610619,0.6896556260029869,7.782063337387996,41.26706610054815,1.5552144071328549,1.710440367232195,2.6349270370007503,4.996430663638193,21.291678826743578,0.4300003051757777,-0.12509417380793408,-1.630500316619873,-2.9003030588519323,-0.3606975743878138,-2.2654016877359027,-0.9955989455038434,2.7521918945312542,10.267837756140343,-21.144868110072288,0.6349013711160296,7,0.9900007247924805,1.3400001525878906,2.160000801086426,5.665000915527344,0.1100006103515625,1,-0.01939921619666074,1.7272821852566844,16.15999984741211,1.1923126299843376,16.700000762939453,1.3461467923559267,17.379999160766598,-0.01939921619666074 250,2012-07-25,16.139999389648438,16.260000228881836,15.93000030517578,16.020000457763672,49300.0,0.010012506382695241,-1.2000050862759417,-0.5999923706345831,11.235934187140316,37.00868176186746,1.2508434166546039,1.5454022639814013,2.3944241112526505,4.812401677168715,20.662740595394023,0.32999992370605646,-0.20348402651201525,-1.417000484466552,-2.838905882324056,0.004904913390952004,-2.127953183395306,-0.7060477855377982,2.4132605609130913,18.139509713729097,-10.017132170941888,0.7109526989287529,7,0.8300008773803711,1.1800003051757812,2.2900009155273438,4.8600006103515625,-0.3699989318847656,2,-0.02788103012901899,3.299986648610619,15.979999542236328,1.7272821852566844,16.15999984741211,1.1923126299843376,16.700000762939453,-0.02788103012901899 251,2012-07-26,16.389999389648438,17.379999160766598,16.329999923706055,16.370000839233402,50600.0,0.015489467748080576,-19.999904632932086,0.16665607019102485,20.676664233482427,33.624839003806194,0.8486679511630548,1.2682798956389405,2.068067673493097,4.530800377279423,19.59036019869851,1.2399997711181605,-0.2689934641381555,-1.1085004806518555,-2.623134859770257,0.4061338984665479,-1.865817670211058,-0.3511832910926529,1.9950649638794005,39.263786451733026,9.091081307620918,0.7573171895592015,7,0.48000049591064453,0.9300003051757812,2.022500514984131,4.6100006103515625,-1.0199995040893555,3,-0.043929184878995664,-1.2000050862759417,16.139999389648438,3.299986648610619,15.979999542236328,1.7272821852566844,16.15999984741211,-0.043929184878995664 252,2012-07-27,16.579999923706055,16.620000839233402,16.129999160766598,16.5,68600.0,0.011592467427278708,5.124953806906727,4.000286123033614,24.64286614437124,30.085156139742978,0.5135812832780964,1.0527057836623293,1.7830014551867066,4.309822889389295,18.53372344827281,0.490001678466804,-0.3360809525316597,-0.8679999351501451,-2.4361917879104418,0.7001919176101516,-1.6520958615302952,-0.08390400876999493,1.6469605686101119,50.920266935333935,18.721840535567914,0.7840959263801485,7,0.28999996185302734,0.7399997711181641,1.697500228881836,4.420000076293945,-1.8500003814697266,4,-0.06332932421993398,-19.999904632932086,16.389999389648438,-1.2000050862759417,16.139999389648438,3.299986648610619,15.979999542236328,-0.06332932421993398 253,2012-07-30,16.200000762939453,16.579999923706055,16.200000762939453,16.579999923706055,37000.0,-0.022919129222870427,1.0,-4.749994039529838,21.698127919502696,24.718276477590834,0.7130326892253862,1.356552539795004,2.0680068071114057,4.659993402939886,18.095243393689163,0.37999916076660156,-0.4293265572422129,-1.1554991722106926,-2.790980481562837,0.47998213714145166,-1.9732398268867648,-0.3377585175346205,1.8783420998377451,27.607422983445908,-5.815669780741928,0.8177406546760719,7,0.6699991226196289,1.1199989318847656,2.0774993896484375,4.799999237060547,-1.650000572204588,0,0.004320968612813614,5.124953806906727,16.579999923706055,-19.999904632932086,16.389999389648438,-1.2000050862759417,16.139999389648438,0.004320968612813614 254,2012-07-31,16.149999618530273,16.569999694824222,16.139999389648438,16.209999084472653,108600.0,-0.0030864902502700797,-9.750017881410574,0.1578936801369185,22.044737974262375,20.355029690587436,0.5478732921344864,1.3289878746338886,2.0375606787745326,4.673025791059899,17.63075801921333,0.4300003051757848,-0.5336361788131079,-1.1130002975463853,-2.8033457245366726,0.5773451294439038,-1.9581730110415307,-0.26782758405123985,1.788642672480293,15.172378413005902,-18.557613595210626,0.8451727134951443,7,0.6750001907348633,1.1700000762939453,2.127500534057617,4.850000381469727,-0.6799993515014666,1,-0.005572764997754054,1.0,16.200000762939453,5.124953806906727,16.579999923706055,-19.999904632932086,16.389999389648438,-0.005572764997754054 255,2012-08-01,13.109999656677244,14.109999656677244,13.0600004196167,14.050000190734865,767700.0,-0.18823529620180157,-1.0192312277284705,15.666815017326224,10.749182581558955,16.631354890394952,3.175609415208216,4.186697943467474,4.956261076642063,7.659920271825877,18.954641203152946,3.089999198913574,-0.7406014580618603,-3.9010002613067645,-6.36174829044206,-1.440252232171467,-5.131374275874412,-2.6706262467391166,4.6973240968726895,1.1573900840359106,-28.19533784296567,1.2303740145676485,8,2.1100001335144043,2.865000247955326,5.042500495910646,7.890000343322756,2.5799999237060565,2,0.2273074427117059,-9.750017881410574,16.149999618530273,1.0,16.200000762939453,5.124953806906727,16.579999923706055,0.2273074427117059 256,2012-08-02,12.579999923706055,14.4399995803833,12.579999923706055,12.989999771118164,449200.0,-0.04042713553400035,-8.07317243368472,0.43616980263010885,10.01517195948665,15.847136838916972,3.3001742397227645,4.5042196918993085,5.341472253992379,8.124411544170343,20.364921759215775,1.859999656677246,-1.0178355961130805,-4.149500036239623,-7.240195802543518,-1.0588042699357274,-5.69484791939157,-2.604152153087675,4.84753796312922,0.0,-26.117558223335557,1.545347883151948,8,2.3999996185302717,3.154999732971193,5.487500190734863,8.420000076293945,3.2200002670288104,3,0.2535771505090634,-1.0192312277284705,13.109999656677244,-9.750017881410574,16.149999618530273,1.0,16.200000762939453,0.2535771505090634 257,2012-08-03,13.789999961853027,14.350000381469727,12.829999923706055,12.84000015258789,977800.0,0.09618442332951216,-2.134020699642815,-2.317073567859768,24.035989071235193,16.986748600936426,1.8260048025467892,3.1269010528934302,4.041924718979516,6.840743978858043,21.75026524405115,1.7700004577636719,-1.2704387321229405,-2.731499958038331,-6.0293352676637575,0.5663353515870959,-4.380417612851044,-1.0825823032256174,3.1527841286693246,30.250000953674316,5.991711195996793,1.6489176548127131,8,1.189999580383299,1.9449996948242205,4.265000343322754,7.210000038146973,2.2100000381469727,4,0.11457577433479149,-8.07317243368472,12.579999923706055,-1.0192312277284705,13.109999656677244,-9.750017881410574,16.149999618530273,0.11457577433479149 258,2012-08-06,13.960000038146973,14.0600004196167,13.630000114440918,13.84000015258789,110800.0,0.012327779315751464,1.6874964609813885,0.12631569437040918,25.095062227548624,18.910415144287608,1.4651976195270713,2.7813151208452886,3.789598606663432,6.598594400943103,23.179116072802437,0.43000030517578125,-1.4757171413851466,-2.3594998836517327,-5.769049889071173,1.0500501217677076,-4.064274886361453,-0.6547248809420125,2.546505635693748,34.58647101762072,13.311900656197281,1.7047750027097202,8,1.0199995040893537,1.7749996185302752,4.02500057220459,7.039999961853027,1.6899995803833008,0,0.05515755744880102,-2.134020699642815,13.789999961853027,-8.07317243368472,12.579999923706055,-1.0192312277284705,13.109999656677244,0.05515755744880102 259,2012-08-07,14.09000015258789,14.1899995803833,13.640000343322756,13.989999771118164,193300.0,0.009312329089232074,2.6666709052299513,0.8333373069801079,26.37500134110418,20.592533716950257,1.1609985854300238,2.470006860159259,3.548716279364861,6.394552181967416,24.784540637160024,0.5499992370605451,-1.5759365086514876,-2.0339997768402114,-5.485958249334001,1.417958695653578,-3.759979013087108,-0.30802054059331674,2.0238549462393642,81.18282298929782,60.82075088646138,1.7259792362468949,8,0.8899993896484357,1.6449995040893572,3.8550004959106445,6.909999847412109,2.0699996948242188,1,0.03264726991947464,1.6874964609813885,13.960000038146973,-2.134020699642815,13.789999961853027,-8.07317243368472,12.579999923706055,0.03264726991947464 260,2012-08-08,14.5600004196167,14.640000343322756,14.020000457763672,14.020000457763672,77600.0,0.03335700936401231,-1.29629603465724,5.399979019245074,32.33083605323702,21.88744169692299,0.4954028631884313,1.8308195152746407,2.9868057280652955,5.856802286423246,25.976291267281137,0.6199998855590838,-1.6062061833794115,-1.396999549865722,-4.810138928755698,2.0161398290242545,-3.1035692393107084,0.30957013957926627,1.200469161698436,96.11650934901547,71.36848902861053,1.7065696894449878,8,0.03999996185302912,1.1749992370605487,3.3375000953674316,6.439999580383301,1.9999990463256871,2,0.06249998771882348,2.6666709052299513,14.09000015258789,1.6874964609813885,13.960000038146973,-2.134020699642815,13.789999961853027,0.06249998771882348 261,2012-08-09,14.539999961853027,14.739999771118164,14.369999885559082,14.600000381469727,26700.0,-0.0013736577738504563,1.176475043125815,-0.1111118960282994,35.24590131897543,23.065556716323453,0.2518705686863232,1.6694198215605098,2.915992246451154,5.8077699809502406,27.013149192945228,0.36999988555908203,-1.611031169402338,-1.2474999904632575,-4.583926555842638,2.0889265749161225,-2.9157132731529494,0.4207132922264325,0.9024226537011995,89.52880496110407,59.55611783875283,1.6682132826896905,8,0.039999961853027344,0.9899997711181641,3.4725003242492676,6.460000038146973,2.060000419616699,3,0.07909213353145805,-1.29629603465724,14.5600004196167,2.6666709052299513,14.09000015258789,1.6874964609813885,13.960000038146973,0.07909213353145805 262,2012-08-10,14.420000076293945,14.729999542236328,13.720000267028807,14.399999618530273,64500.0,-0.008253087061479536,2.156250745058776,-0.33333863148692683,37.391308794699675,24.80924348023423,0.037160700203578756,1.601380813510005,2.9493261653598815,5.872507279013657,28.49471573816722,1.0099992752075213,-1.6457794872860276,-1.1959998607635498,-4.437301690204162,2.0453019686770624,-2.816650775483854,0.4246510539567563,0.7361802700754652,71.17118974774019,36.72370747986969,1.6206509147203056,8,0.15499973297119318,0.9650001525878888,3.3949999809265137,6.579999923706055,2.4599990844726527,4,0.09570042351869334,1.176475043125815,14.539999961853027,-1.29629603465724,14.5600004196167,2.6666709052299513,14.09000015258789,0.09570042351869334 263,2012-08-13,14.630000114440918,14.640000343322756,14.329999923706055,14.449999809265135,108500.0,0.01456310936448646,2.0999923706345354,8.999809269502283,40.259746157539546,26.83313327837614,-0.468200578337326,1.2009248465882614,2.666208671004732,5.609820797437127,29.948994142485276,0.310000419616701,-1.738518189469474,-0.82599983215332,-3.9196972667739445,2.2676976024673063,-2.372848549463633,0.7208488851569932,0.2685621896621573,90.00002600931305,50.32550910847685,1.546848717310313,8,-0.9700002670288086,0.7550001144409162,3.1700000762939453,6.369999885559082,2.240000724792484,0,0.09364319035150159,2.156250745058776,14.420000076293945,1.176475043125815,14.539999961853027,-1.29629603465724,14.5600004196167,0.09364319035150159 264,2012-08-14,14.899999618530273,15.039999961853027,14.649999618530273,14.770000457763672,80300.0,0.018455194940350417,-1.1081051823060308,0.7222163353536994,41.19318458905854,30.215800168098312,-1.0439408921825457,0.7330189759632209,2.3379391477109763,5.285615259323997,31.395758270985347,0.4099998474121094,-1.8642249885250397,-0.40650033950805664,-3.286553565445356,2.4735528864292444,-1.846526952476708,1.033526273460593,-2.3199996948242188,89.39391093257811,45.05403059047249,1.4400266129686503,8,-1.0899996757507324,0.4850006103515607,2.8525004386901855,6.100000381469727,1.8299999237060547,1,0.05033557175848968,2.0999923706345354,14.630000114440918,2.156250745058776,14.420000076293945,1.176475043125815,14.539999961853027,0.05033557175848968 265,2012-08-15,15.130000114440918,15.149999618530273,14.829999923706055,14.9399995803833,45100.0,0.01543627528853131,1.7826115801170948,1.4615520049297945,41.025647992359744,33.66140861619532,-1.0697687442430936,0.3027411572427674,2.052751728345342,4.999960469613903,32.91313959476768,0.31999969482421875,-1.9486724479772484,-0.039499807357788796,-2.654601355286868,2.5756017405712903,-1.3470505813223284,1.2680509666067508,-2.5008001899719243,98.60143264622067,51.404495959396115,1.3075507739645396,8,-1.140000343322754,0.2550001144409162,2.622499942779541,5.869999885559082,1.7799997329711914,2,0.06807665070591118,-1.1081051823060308,14.899999618530273,2.0999923706345354,14.630000114440918,2.156250745058776,14.420000076293945,0.06807665070591118 266,2012-08-16,15.489999771118164,15.56999969482422,15.050000190734865,15.170000076293945,75900.0,0.023793764306296428,1.1666666666666505,1.6842041861165487,42.42002731832374,35.7040795325385,-1.0879888942813398,-0.217251054626459,1.61546500176037,4.575136895333571,33.73187954476498,0.5199995040893555,-2.038193745241534,0.4149998188018795,-1.9920905797237403,2.8220902173274993,-0.7885453804609313,1.6185450180646903,-2.7599678588867196,95.67567846216095,46.92765565254034,1.20354519926281,8,-0.8899998664855957,-0.1049995422363299,2.385000228881836,5.510000228881836,1.2800006866455078,3,0.06907680507647829,1.7826115801170948,15.130000114440918,-1.1081051823060308,14.899999618530273,2.0999923706345354,14.630000114440918,0.06907680507647829 267,2012-08-17,15.68000030517578,15.710000038146973,15.3100004196167,15.5,58900.0,0.012266012709172491,2.3333333333333335,0.5625014901175349,46.28571202803692,38.0585961770372,-1.0970673017042287,-0.513935273722824,1.3816743614335483,4.318044765793745,33.81709195977787,0.39999961853027344,-1.700478845186094,0.6560003757476789,-1.647099486449255,2.9591002379446127,-0.49554955535078626,1.8075503068461458,-2.779570325988768,97.82610648671236,44.48704108423531,1.151549931098467,8,-1.0050001144409162,-0.2950000762939453,2.4549994468688983,5.3199996948242205,1.0699996948242205,4,0.05867347311149396,1.1666666666666505,15.489999771118164,1.7826115801170948,15.130000114440918,-1.1081051823060308,14.899999618530273,0.05867347311149396 268,2012-08-20,15.40999984741211,15.800000190734865,15.300000190734865,15.75,95500.0,-0.017219416614076555,1.2727245141685304,-1.8888865341415013,44.87534871187945,40.11419032934556,-0.6702366633549381,-0.3193785808908274,1.6012653956606577,4.526845710959698,33.27114317126178,0.5,-1.273542137740069,0.42349991798400843,-1.8255070093165848,2.6725068452846017,-0.7010035456662891,1.5480033816343042,-2.284804263508301,66.08694354167918,7.592879870034253,1.1245034636502964,8,-0.6499996185302734,-0.125,2.7249999046325684,5.590000152587891,1.1200008392333984,0,0.09539255859248796,2.3333333333333335,15.68000030517578,1.1666666666666505,15.489999771118164,1.7826115801170948,15.130000114440918,0.09539255859248796 269,2012-08-21,15.670000076293945,16.0,15.4399995803833,15.479999542236328,140900.0,0.016872175954336432,-3.1481442235691377,-0.558824849375624,78.82882389443091,45.28063342281155,-0.7627563643535211,-0.6364237556539099,1.2967062130919906,4.20621719830438,32.36176808693726,0.5900001525878906,-0.9811049453366287,0.6990001201629639,-1.5253142622995242,2.923314502625452,-0.41315707106828015,1.8111573113942079,-2.277324031707032,71.79488015493538,5.798271581939915,1.1121571912312445,8,-0.809999942779541,-0.38500022888183594,2.3974995613098145,5.039999961853027,0.8099994659423828,1,0.07657949949565435,1.2727245141685304,15.40999984741211,2.3333333333333335,15.68000030517578,1.1666666666666505,15.489999771118164,0.07657949949565435 270,2012-08-22,15.6899995803833,15.880000114440918,15.56999969482422,15.699999809265135,50600.0,0.001276292532991885,-1.4800033569336148,-0.052632635647232535,89.56741298331318,51.31635694107129,-0.6767794021146827,-0.7292539071516089,1.2359747314797715,4.109761748115673,31.55492883441797,0.31000041961669744,-0.6879851487628414,0.7414996147155755,-1.4417502340352044,2.9247494634663553,-0.35012530965981625,1.8331245390909654,-1.9844446611468172,67.36837033088484,-6.6881789157128395,1.09162492437539,8,-0.8299994468688965,-0.4049997329711914,2.2750000953674316,4.725000381469727,0.6899995803832972,2,0.06628425683027461,-3.1481442235691377,15.670000076293945,1.2727245141685304,15.40999984741211,2.3333333333333335,15.68000030517578,0.06628425683027461 271,2012-08-23,15.670000076293945,15.800000190734865,15.600000381469727,15.720000267028807,16100.0,-0.0012746656866938766,-1.105265799657699,4.9999046347518075,84.30656235653562,56.529162892386395,-0.5359986858950521,-0.807354110706795,1.2115910256929823,4.052093463816082,32.551076218222654,0.1999998092651385,-0.394939102022688,0.7575000762939457,-1.3480303059222898,2.8630304585101793,-0.29526511481417117,1.8102652674020625,-1.689111747365839,52.8571409108681,-25.636013737516848,1.052765191108117,8,-0.505000114440918,-0.43000030517578125,2.2224998474121094,3.2250003814697266,0.8199996948242188,3,0.0791320845616379,-1.4800033569336148,15.6899995803833,-3.1481442235691377,15.670000076293945,1.2727245141685304,15.40999984741211,0.0791320845616379 272,2012-08-24,15.529999732971193,15.670000076293945,15.40999984741211,15.670000076293945,39900.0,-0.00893429117046074,2.7142798754776876,2.79999618531735,78.966773435922,60.82994370109555,-0.24807421667239815,-0.79058412416782,1.300797741178771,4.118731252828171,33.46783327228339,0.26000022888183594,-0.18372947344795953,0.6699997425079367,-1.3090272012304514,2.6490266862463248,-0.31951372936125644,1.6595132143771298,-1.3068180035144596,32.85708641517822,-49.07536363050293,0.9895134718691939,8,-0.20499992370605646,-0.5500001907348668,2.2950005531311017,3.155000686645506,1.3900003433227521,4,0.07984550844259686,-1.105265799657699,15.670000076293945,-1.4800033569336148,15.6899995803833,-3.1481442235691377,15.670000076293945,0.07984550844259686 273,2012-08-27,16.270000457763672,16.319999694824222,15.5,15.5600004196167,65400.0,0.04764975772803193,1.0246943232726304,-5.071416407245247,82.83131405341845,65.45640253046888,-0.8168799790227155,-1.6074885338169782,0.514975975822999,3.3295238871687083,34.074066302308616,0.8199996948242223,0.02000481131866394,1.4065004825592045,-0.582726056305571,3.3957270214239816,0.41188721312681587,2.401113751991593,-1.8336005358417466,94.5055774236952,11.96283870566296,0.9946132694323884,8,-0.6950006484985334,-1.2900009155273455,1.3249993324279785,2.4149999618530273,0.4799995422363281,0,0.02950212223302562,2.7142798754776876,15.529999732971193,-1.105265799657699,15.670000076293945,-1.4800033569336148,15.6899995803833,0.02950212223302562 274,2012-08-28,16.059999465942386,16.530000686645508,16.0,16.299999237060547,122700.0,-0.01290725174633156,-1.9444588673487229,-0.3380278284836932,74.50976970029419,69.17686049801715,-0.47497779591811806,-1.4804808648626846,0.6799618693004987,3.4689579514441995,34.53966988783834,0.5300006866455078,0.21714292345991382,1.2009994983673131,-0.7763448268151727,3.1783438235498007,0.21232733577607021,2.189671660958556,-1.3598955758141393,58.03563673891343,-21.848675294710155,0.9886721625912438,8,-0.2699990272522008,-1.07999992370606,1.2200007438659632,2.620000839233395,0.7900009155273402,1,0.0292653322747507,1.0246943232726304,16.270000457763672,2.7142798754776876,15.529999732971193,-1.105265799657699,15.670000076293945,0.0292653322747507 275,2012-08-29,16.09000015258789,16.270000457763672,15.970000267028807,16.139999389648438,244300.0,0.0018680378358122418,-1.0689739086968688,0.20833035309825548,75.24428176424021,72.82399988089676,-0.3961401212198261,-1.3447252121487452,0.5959847142337438,3.3807817623340846,32.683609605127664,0.30000019073486506,0.3901362019743875,1.0820001602172855,-0.7865382202610967,2.9505385406956677,0.14773096997809354,2.0162693504564775,-1.0971127750168819,60.71426746797955,-17.20858174014215,0.9342691902391915,8,-0.17499971389770508,-1.1100006103515643,1.054999828338623,2.4549999237060547,0.48999977111816406,2,0.024238619387813465,-1.9444588673487229,16.059999465942386,1.0246943232726304,16.270000457763672,2.7142798754776876,15.529999732971193,0.024238619387813465 276,2012-08-30,15.770000457763672,16.209999084472653,15.699999809265135,16.030000686645508,28300.0,-0.019888110117435298,-1.5499866486104703,5.200083924620432,70.64219273773168,75.5302755153073,-0.036034896036042596,-0.8152851722921266,0.8629794740095775,3.64622206600248,30.61629755964974,0.5099992752075178,0.5410729201924465,0.6025004386901855,-0.9026468478417478,2.107647725222119,-0.1500732045757811,1.3550740819561522,-0.5311749507407431,32.1428875533674,-44.707598684566406,0.7525736432659668,8,0.14499998092651367,-0.7900009155273455,1.3749995231628418,2.6649999618530273,0.279998779296875,3,0.0386809565818762,-1.0689739086968688,16.09000015258789,-1.9444588673487229,16.059999465942386,1.0246943232726304,16.270000457763672,0.0386809565818762 277,2012-08-31,15.369999885559082,15.859999656677244,15.279999732971193,15.81999969482422,96500.0,-0.025364651908279856,1.1886800600995073,1.7307669735539077,60.69362935065312,77.28786225294881,0.35242943053905407,-0.3065634562416797,1.2058460940907452,3.9721775466879734,28.62441479928301,0.5799999237060511,0.6761959149636194,0.12349987030029297,-1.2360398724510944,1.4830396130516803,-0.5562700010754007,0.8032697416759866,1.1600008010864258,7.200006713861934,-65.17867209390965,0.6797698713756937,8,0.5350003242492676,-0.7699995040893537,1.7249999046325684,3.0299997329711914,0.40000057220458984,4,0.07286921886130782,-1.5499866486104703,15.770000457763672,-1.0689739086968688,16.09000015258789,-1.9444588673487229,16.059999465942386,0.07286921886130782 278,2012-09-04,14.729999542236328,15.289999961853027,14.4399995803833,15.119999885559082,193700.0,-0.041639580226937256,1.3287665864100195,0.8666677969478136,47.780680021414064,73.83806848928026,0.9899295496168161,0.41537771329913653,1.784933384415183,4.538928665183779,26.843898467175777,0.9300003051757812,0.7639324999142012,-0.5550004482269291,-1.7999227724393165,0.6899218759854584,-1.177461610333122,0.06746071387926378,1.7750011253356917,13.875588916393836,-54.02298497191808,0.6224611621061937,9,0.7550005912780762,-0.14999961853027344,2.3650002479553223,3.6700000762939453,1.1500005722045898,1,0.14867621195629233,1.1886800600995073,15.369999885559082,-1.5499866486104703,15.770000457763672,-1.0689739086968688,16.09000015258789,0.14867621195629233 279,2012-09-05,14.550000190734865,15.039999961853027,14.460000038146973,14.68000030517578,297200.0,-0.012219915620861999,-2.741929926567177,0.3333333333333242,42.32804860203551,68.58925022469386,1.111204427843436,0.6657388686375665,1.9080868866242344,4.613231537047577,25.17339501861876,0.5799999237060547,0.7984409831526271,-0.7579998016357408,-1.9244898277266227,0.40849022445514116,-1.3412448146811808,-0.1747547885903007,1.8724004333496058,6.010959432381754,-55.607827650655565,0.5832450130454407,9,0.9349999427795392,0.024999618530273438,2.5449995994567853,3.8499994277954084,1.319999694824217,2,0.15120273404986273,1.3287665864100195,14.729999542236328,1.1886800600995073,15.369999885559082,-1.5499866486104703,15.770000457763672,0.15120273404986273 280,2012-09-06,15.470000267028807,15.6899995803833,14.489999771118164,14.630000114440918,166100.0,0.06323024496451746,-1.1428551965844862,-6.461533947107965,49.76959112670388,64.75180897693478,0.17513270183659735,-0.19245819303087686,0.9523650753072044,3.5935680812462163,23.746503050291746,1.1999998092651367,0.8906709851381311,0.11650028228759624,-0.9969255266122179,1.2299260911874104,-0.4402126221623117,0.6732131867375042,0.8731043153076161,58.19214549302553,0.8449194501851949,0.5567129044499075,9,0.01499986648559748,-0.9149999618530256,1.602499485015871,2.9299993515014666,0.0900001525878924,3,0.08920491859215485,-2.741929926567177,14.550000190734865,1.3287665864100195,14.729999542236328,1.1886800600995073,15.369999885559082,0.08920491859215485 281,2012-09-07,15.6899995803833,16.0,15.510000228881836,15.550000190734865,84900.0,0.01422102841351447,-3.4545572769912347,0.1666659097824243,50.11440813621347,61.54599061030051,-0.046635569223575146,-0.33928004352016394,0.6871806486962484,3.2679456626349825,22.23793608498817,0.5299997329711932,0.7644388403305946,0.2789996147155769,-0.7747136825674161,1.3327129119985717,-0.24785703392591962,0.8058562633570734,0.5769808018749956,80.12818357492057,26.748691250044985,0.5268566486414972,9,-0.20499944686889648,-1.1349992752075195,-0.0924997329711914,1.1600003242492676,-0.11999988555908025,4,0.05672405144200843,-1.1428551965844862,15.470000267028807,-2.741929926567177,14.550000190734865,1.3287665864100195,14.729999542236328,0.05672405144200843 282,2012-09-10,15.800000190734865,16.120000839233402,15.34000015258789,15.68000030517578,130300.0,0.007010874014878432,1.0526301920270342,0.8571457765667937,54.63183091566061,58.41271470610519,-0.1277423810530447,-0.3589996763459613,0.5313743628699807,3.06051156351222,20.28111230793944,0.7800006866455114,0.5994847322891896,0.32000021934509526,-0.6367487731682733,1.2767492118584638,-0.158374276911589,0.7983747156017795,0.3939009594484322,80.95235662397268,27.97486450323767,0.4783744962566842,9,-0.31500005722046076,-1.1199998855590838,-0.44250059127807795,0.809999465942381,0.6199998855590803,0,0.015822724259983323,-3.4545572769912347,15.6899995803833,-1.1428551965844862,15.470000267028807,-2.741929926567177,14.550000190734865,0.015822724259983323 283,2012-09-11,16.0,16.020000457763672,15.600000381469727,15.890000343322756,66400.0,0.012658215623466473,4.5999796550255265,0.9166646798432374,53.9759012333877,56.131173765337806,-0.41355968378883645,-0.4754780187470722,0.27211906539593045,2.7629327403045636,18.218539342445816,0.4200000762939453,0.5122395100464114,0.45150003433227504,-0.4431691257284527,1.3461691943930045,0.004165454301910287,0.8988346143626398,0.12374508739129908,92.771037269689,40.43166125496548,0.4473345800303647,9,-0.6449999809265137,-0.9199995994567871,-0.6425004005432129,0.6099996566772461,1.120000839233402,1,-0.014374971389770508,1.0526301920270342,15.800000190734865,-3.4545572769912347,15.6899995803833,-1.1428551965844862,15.470000267028807,-0.014374971389770508 284,2012-09-12,15.649999618530273,16.0,15.210000038146973,16.0,67300.0,-0.02187502384185791,3.5142805761276503,-3.1818315805901176,49.553572093801485,53.276650468622385,-0.1428568429214181,-0.0699973803474574,0.5591870753007271,3.013126606975021,16.839346594558247,0.7899999618530273,0.44390215568319036,0.06399965286254883,-0.7775128679339112,0.9055121736590088,-0.35675660753568295,0.4847559132607788,0.47000122070312855,71.16558817678637,19.871056357692368,0.4207562603982301,9,-0.3250002861022967,-0.5649991035461426,-0.29250001907348633,0.8200006484985352,1.409999847412113,2,0.014696517668812747,4.5999796550255265,16.0,1.0526301920270342,15.800000190734865,-3.4545572769912347,15.6899995803833,0.014696517668812747 285,2012-09-13,16.15999984741211,16.319999694824222,15.380000114440918,15.65999984741211,160300.0,0.032587874844289155,1.2926827566315169,-1.4285698715538335,54.929572059547645,51.53080372660193,-0.7173169398496952,-0.5258360081039548,-0.013952482968374369,2.4153315245892095,15.380224040306995,0.9399995803833043,0.2890631407558679,0.5224998950958248,-0.32753735610641854,1.3725371462980682,0.09748126949470404,0.9475185206969456,-1.7200002670288086,85.58559487386982,33.06402904114117,0.42501862560112136,9,-0.7800002098083478,-1.0349993705749512,-0.8025002479553223,0.23000049591064453,0.8099994659423828,3,-0.01794554236332302,3.5142805761276503,15.649999618530273,4.5999796550255265,16.0,1.0526301920270342,15.800000190734865,-0.01794554236332302 286,2012-09-14,16.559999465942386,16.649999618530273,16.139999389648438,16.170000076293945,78600.0,0.024752451875445614,-1.2666638409697792,0.7799987792968821,59.84702925116546,51.436737048881085,-1.1102221763012832,-0.887042946238866,-0.47567945461512906,1.9155593127670336,14.304755474488996,0.5100002288818359,0.19461648455866865,0.868999528884892,-0.07179295809395114,1.8097920158637333,0.3986032853954704,1.3393957723743135,-2.0823998832702664,93.74998758236231,37.14064671624566,0.47039624348942083,9,-1.0149998664855993,-1.3749995231628453,-1.3924994468688983,-0.16999912261963246,0.39000129699706676,4,-0.06038641778837639,1.2926827566315169,16.15999984741211,3.5142805761276503,15.649999618530273,4.5999796550255265,16.0,-0.06038641778837639 287,2012-09-17,16.600000381469727,16.790000915527347,16.239999771118164,16.510000228881836,62600.0,0.0024155143005655244,1.3404243230958826,0.2307699831761785,53.6423811781429,52.08803717740652,-1.0699117395993092,-0.9007686891041864,-0.5698337880533408,1.7572819514199054,13.305899206044142,0.5500011444091832,0.09076577263170549,0.8630004405975349,-0.16174812429264662,1.8877490054877164,0.35062615815244413,1.3753747230426256,-2.0355047973632807,87.97465642091036,34.665246321871706,0.5123742824450903,9,-0.9749999046325666,-1.3449997901916504,-1.5450005531311035,-0.21000003814697266,0.15999984741210938,0,-0.062048232709396633,-1.2666638409697792,16.559999465942386,1.2926827566315169,16.15999984741211,3.5142805761276503,15.649999618530273,-0.062048232709396633 288,2012-09-18,16.879999160766598,16.899999618530273,16.319999694824222,16.40999984741211,85200.0,0.01686739595557052,1.2745084839576952,5.222205738990339,58.913039421990426,53.93081393517928,-1.1318910683304768,-1.122545666850236,-0.9034607726081685,1.3640646274548764,12.35075418344399,0.5799999237060511,0.02694560837778326,1.069499254226681,-0.06182451230381503,2.2008230207571753,0.5038373709614348,1.635161137491929,-2.1819732567748975,98.81654066688353,44.20041784615158,0.5656618832652474,9,-1.1849994659423793,-1.264999389648434,-1.8999991416931117,-0.884999275207516,-0.07999992370605113,1,-0.027251131951582463,1.3404243230958826,16.600000381469727,-1.2666638409697792,16.559999465942386,1.2926827566315169,16.15999984741211,-0.027251131951582463 289,2012-09-19,16.870000839233402,17.25,16.760000228881836,17.25,96400.0,-0.0005923176558227938,1.5789518594180567,-0.8085100338859227,58.51529502698198,54.90255881298796,-0.8472942811579358,-1.0730527639794492,-0.9483125351219321,1.2593174972574595,11.816931088963125,0.48999977111816406,0.032701153808888606,0.9995008945465127,-0.2239795498743291,2.2229813389673527,0.3877606723360927,1.6112411167569327,-1.9958170380786164,79.67918802021808,24.76724543855721,0.6117402222104202,9,-0.6400008201599157,-1.0250010490417516,-2.3475008010864293,-0.9050006866455114,-1.0600004196167028,2,0.014819204953362641,1.2745084839576952,16.879999160766598,1.3404243230958826,16.600000381469727,-1.2666638409697792,16.559999465942386,0.014819204953362641 290,2012-09-20,16.729999542236328,17.079999923706055,16.610000610351562,16.729999542236328,43700.0,-0.008298831655744965,-2.9166958069746003,-0.0,60.90908145116301,56.10196695909346,-0.5696733946518115,-0.8971391663730124,-0.8626952349799684,1.2945696848645767,11.17350543535662,0.4699993133544922,0.14896212450639368,0.8074995994567864,-0.4708525528798191,2.0858517517933937,0.16832352328848188,1.4466756756250891,-1.6182341211970215,53.15313767269229,-4.447307526862517,0.6391760761683035,9,-0.4999995231628418,-0.8849997520446777,-2.1324994564056396,-0.8599996566772461,-1.1199998855590838,3,0.019725040809053462,1.5789518594180567,16.870000839233402,1.2745084839576952,16.879999160766598,1.3404243230958826,16.600000381469727,0.019725040809053462 291,2012-09-21,16.90999984741211,16.979999542236328,16.65999984741211,16.979999542236328,58300.0,0.010759133897245698,8.142888283378747,-100.0,68.42105503317674,57.634102972150814,-0.624042101951332,-1.0324108884183971,-1.0970763577119698,0.9967104725655389,10.495308259913777,0.31999969482421875,0.3251638673006916,0.9254999160766602,-0.4198151499778362,2.2708149821311547,0.252842383049412,1.5981574491039083,-1.5844109684767336,66.33662618430272,2.263339603055826,0.6726575330272476,9,-0.679999828338623,-1.065000057220459,-2.2224998474121094,-1.0399999618530273,-1.3999996185302734,4,0.003548164783192753,-2.9166958069746003,16.729999542236328,1.5789518594180567,16.870000839233402,1.2745084839576952,16.879999160766598,0.003548164783192753 292,2012-09-24,16.770000457763672,17.0,16.65999984741211,16.90999984741211,41200.0,-0.00827908875882477,1.125002980235081,2.0,77.71741581099418,60.272049036329314,-0.370992052848532,-0.837699907279891,-1.0116267741851956,1.0185967346716822,9.567967794879785,0.3400001525878906,0.4089014282331789,0.7235004901885986,-0.6476654013342547,2.09466638171145,0.037917544427173766,1.4090834359500253,-1.2519704667218328,48.387162932639654,-21.125518850670773,0.685582945761426,9,-0.5400004386901855,-0.9250006675720215,-1.7775003910064697,-0.9000005722045898,-1.4900007247924787,0,0.010733470498651698,8.142888283378747,16.90999984741211,-2.9166958069746003,16.729999542236328,1.5789518594180567,16.870000839233402,0.010733470498651698 293,2012-09-25,16.75,16.920000076293945,16.649999618530273,16.860000610351562,52400.0,-0.0011926331077953822,1.3478347403512845,0.7857220708446866,81.25000169331406,63.79387454738626,-0.2608468663611063,-0.8220417982418073,-1.0468884552631117,0.932581062771149,9.616068471696412,0.2700004577636719,0.4827976713862707,0.6795000553131096,-0.7245463814162818,2.083546492042501,-0.022523163051584305,1.3815232736778054,-1.058773008062344,21.874925494122976,-53.370614544323956,0.7020232183646954,9,-0.434999942779541,-0.9050002098083496,-1.7199997901916504,-0.880000114440918,-1.989999771118164,1,0.0005970285899603578,1.125002980235081,16.770000457763672,8.142888283378747,16.90999984741211,-2.9166958069746003,16.729999542236328,0.0005970285899603578 294,2012-09-26,16.530000686645508,16.959999084472653,16.440000534057614,16.790000915527347,93300.0,-0.013134287364447328,-1.3636269057207002,2.3636253294493317,68.7943420709555,65.3344045486538,0.1085199770882248,-0.5955604735911262,-0.8877813356317645,1.1205316159014487,9.887263696818236,0.5199985504150391,0.5268934985232736,0.43600068092346334,-0.982959724130211,1.8549610859771377,-0.27347952160337385,1.1454808834503005,-0.6828963939016184,14.06253725293899,-60.72362655445213,0.7094802025268374,9,0.16499900817871094,-0.6850008964538574,-1.5075006484985352,-0.6600008010864258,-1.9900007247924805,2,0.01633384992132325,1.3478347403512845,16.75,1.125002980235081,16.770000457763672,8.142888283378747,16.90999984741211,0.01633384992132325 295,2012-09-27,16.479999542236328,16.700000762939453,16.309999465942386,16.700000762939453,45900.0,-0.003024872494383768,2.5454466638923243,0.8461577962806619,64.90565643908167,65.89647423620005,0.2332113078298974,-0.5426662472365678,-0.8998641560475811,1.1260521941273325,10.210180316859057,0.39000129699706676,0.5640274759272224,0.36649956703185893,-1.062910003012675,1.7959091370763929,-0.34820521799040804,1.081204352054126,-0.4926056787668269,24.637673147039493,-47.429092358688735,0.7147047850222672,9,0.2650003433227539,-0.6349997520446777,-1.4074995517730713,-0.7449998855590803,-2.439999580383301,3,-0.040655287696003795,-1.3636269057207002,16.530000686645508,1.3478347403512845,16.75,1.125002980235081,16.770000457763672,-0.040655287696003795 296,2012-09-28,16.379999160766598,16.5,16.370000839233402,16.399999618530273,45600.0,-0.006067984481033517,-5.500429184550334,0.0909106672215448,60.9848275493354,66.71230161077699,0.34083605906865344,-0.4159490577251397,-0.8485931539877178,1.1711183163982497,10.181207393401023,0.129999160766598,0.6550605724978293,0.23599925041198233,-1.188573124315976,1.6605716251399407,-0.47628693695199686,0.9482854377759615,-0.2663446836440464,10.144875455758244,-58.286423067201746,0.7122861873639792,9,0.4000005722045934,-0.5349993705749476,-1.3074991703033412,-0.6449995040893501,-2.2199993133544886,4,-0.04700851914166504,2.5454466638923243,16.479999542236328,-1.3636269057207002,16.530000686645508,1.3478347403512845,16.75,-0.04700851914166504 297,2012-10-01,16.489999771118164,16.600000381469727,16.360000610351562,16.5,50100.0,0.006715544321579614,1.2857013106147992,0.4999999999999112,59.60783433749584,66.78950104583315,0.23869194508498737,-0.46139588946097376,-0.9851278865920108,1.0019542541172939,9.546544189295318,0.23999977111816406,0.6846487716724461,0.2899998664855943,-1.0939381089699616,1.6739378419411501,-0.40196912124218187,0.9819688542133722,-0.2627107417078669,27.692370894429413,-36.10441389407505,0.6919689877277776,10,0.28999996185302734,-0.6449999809265137,-1.2874999046325684,-0.7550001144409162,-2.0500001907348633,0,-0.05942993061484292,-5.500429184550334,16.379999160766598,2.5454466638923243,16.479999542236328,-1.3636269057207002,16.530000686645508,-0.05942993061484292 298,2012-10-02,16.920000076293945,16.989999771118164,16.540000915527347,16.65999984741211,40100.0,0.026076428814081343,1.249996423717885,-25.99942780850658,74.14448558900787,68.52607777494714,-0.2067829568666717,-0.7577655331535063,-1.419804242118209,0.515967659439962,8.146626056394393,0.5,0.6636579981274195,0.6105001449584968,-0.6219808432029197,1.842981133119915,-0.0057403491222132175,1.226740639039205,-0.5904399498246775,89.70593185158585,25.732466736547103,0.6162404940807089,10,-0.22500038146972656,-1.075000286102295,-1.767500400543213,-1.1850004196166974,-2.239999771118166,1,-0.0969267338018811,1.2857013106147992,16.489999771118164,-5.500429184550334,16.379999160766598,2.5454466638923243,16.479999542236328,-0.0969267338018811 299,2012-10-03,16.75,17.030000686645508,16.440000534057614,16.959999084472653,43200.0,-0.010047285787671334,2.371407396104695,-0.8076880754135505,62.88209425130349,68.74530141940718,-0.062128586927354235,-0.43689612352817164,-1.2507492063065548,0.6381644906795749,6.601171926610339,0.5900001525878942,0.679984849800892,0.33050007820129323,-0.5953276424594733,1.2563277988620598,-0.13241378212909183,0.7934139385316765,-0.3899993896484375,61.11108167676834,-0.12328227305447825,0.4629138603303835,10,-0.07999992370605469,-0.9050002098083496,-1.4725003242492676,-1.0150003433227521,-1.7200002670288068,2,-0.11880595648466652,1.249996423717885,16.920000076293945,1.2857013106147992,16.489999771118164,-5.500429184550334,16.379999160766598,-0.11880595648466652 300,2012-10-04,16.850000381469727,16.860000610351562,16.569999694824222,16.809999465942386,33500.0,0.005970172028043397,8.666475936168741,-0.19048138056311073,57.28644901824336,67.50812297330349,-0.1601591972951013,-0.4513503969377304,-1.3557101622332084,0.4898183833977505,6.01152755225451,0.2900009155273402,0.647161578851172,0.3615004539489739,-0.466948526179376,1.1899494340773238,-0.052724036115201045,0.7757249440131488,-0.4099998474121129,73.13428586882567,15.351452022692499,0.4142244900641745,10,-0.18000030517578125,-1.0050005912780762,-1.4650003910064697,-1.1150007247924787,-1.7200002670288086,3,-0.13709200992998505,2.371407396104695,16.75,1.249996423717885,16.920000076293945,1.2857013106147992,16.489999771118164,-0.13709200992998505 301,2012-10-05,16.579999923706055,16.799999237060547,16.520000457763672,16.799999237060547,66300.0,-0.01602376567662256,1.5454513928023375,-5.499856952127134,49.54953948724999,64.3783589373319,0.06493682546393487,-0.11726696714924856,-1.1019694644095068,0.710849306323535,5.800054623511006,0.3299999237060547,0.6085079998657186,0.04699997901916575,-0.6915934280483569,0.7855933860866902,-0.32229672451459734,0.41629668255292884,0.6700000762939453,32.83571467206418,-20.255278443431123,0.3692967035337619,10,0.09000015258789062,-0.7350001335144043,-1.1324999332427979,-0.8450002670288068,-1.4499998092651367,4,-0.1531966208408324,8.666475936168741,16.850000381469727,2.371407396104695,16.75,1.249996423717885,16.920000076293945,-0.1531966208408324 302,2012-10-08,16.049999237060547,16.459999084472653,15.8100004196167,16.459999084472653,78800.0,-0.03196626592788543,2.170726374454582,1.8636414866961857,33.19840338905317,59.0392924590807,0.5387165838866856,0.4557920248434115,-0.6008476552411501,1.178721086280035,5.620770435924935,0.7699995040893555,0.5528999056160799,-0.4955006599426284,-1.18894319620156,0.197941876316305,-0.842221928072096,-0.1487793918131608,1.1854007720947273,19.672029910972178,-26.493416073939585,0.3467212681294664,10,0.37000131607055664,-0.20499944686889648,-0.60249924659729,-0.314999580383299,-0.9699993133544922,0,-0.11775697691525744,1.5454513928023375,16.579999923706055,8.666475936168741,16.850000381469727,2.371407396104695,16.75,-0.11775697691525744 303,2012-10-09,15.770000457763672,16.100000381469727,15.56999969482422,16.0,65400.0,-0.017445407639044563,1.4651177232483372,0.5609747020348209,29.927026607478624,54.7207018520277,0.7432433431826873,0.7564604493460259,-0.34132640063174513,1.397525446185746,5.56464856043348,0.530000686645506,0.43474983783542953,-0.7639994621276855,-1.5017458699702182,-0.026253054285154676,-1.13287266604895,-0.395126258206421,1.4083835678100591,13.69867308719833,-27.0614606059074,0.3688732039212658,10,0.5299997329711914,0.07499933242797852,-0.5175001621246338,-0.035000801086424005,-0.7300004959106445,1,-0.08433740258552769,2.170726374454582,16.049999237060547,1.5454513928023375,16.579999923706055,8.666475936168741,16.850000381469727,-0.08433740258552769 304,2012-10-10,15.880000114440918,16.049999237060547,15.770000457763672,15.829999923706055,85100.0,0.0069752475259499125,-2.294120287001352,-0.217392566301229,34.3173649891982,51.32200280204066,0.593787918352934,0.7004898204983476,-0.4693356456261739,1.2348123547093621,5.030959413294051,0.279998779296875,0.2899629960650856,-0.6654998302459703,-1.3505116353180355,0.01951197482609679,-1.008005732782003,-0.3229939277099376,1.201880851287843,24.03102322527979,-14.535173761970903,0.34250590253603347,10,0.4200000762939453,-0.02500009536743164,-0.8475000858306885,-0.1450004577636701,-0.5200004577636737,2,-0.07556673807413172,1.4651177232483372,15.770000457763672,2.170726374454582,16.049999237060547,1.5454513928023375,16.579999923706055,-0.07556673807413172 305,2012-10-11,15.869999885559082,16.079999923706055,15.829999923706055,15.949999809265135,11000.0,-0.0006297373305899079,-2.125002980235081,-1.599992370634537,29.5275748718267,47.82675250453969,0.5678785750824211,0.7248114775764449,-0.3798292483809895,1.1895897695007847,4.945932961074159,0.25,0.12715910704925548,-0.661000061035157,-1.3911594636975586,0.06915934162724291,-1.0260797623663578,-0.29592035970395614,1.1211682039154063,24.390268486556955,-10.222672000478731,0.36507970133120027,10,0.43000030517578125,0.0,-0.8399999141693115,-0.13500022888183416,-0.6800003051757812,3,-0.05293006670732536,-2.294120287001352,15.880000114440918,1.4651177232483372,15.770000457763672,2.170726374454582,16.049999237060547,-0.05293006670732536 306,2012-10-12,15.5600004196167,15.890000343322756,15.289999961853027,15.829999923706055,23100.0,-0.01953367789400351,2.0769223245179482,3.374997019764994,27.67529207574637,44.2786922532342,0.8373893967819583,1.0077185261023018,0.02479949957996297,1.4346582828719008,5.636649676337563,0.6000003814697283,0.03575968610781999,-0.9209995746612556,-1.7700708670362673,-0.07192828228624393,-1.3455352208487596,-0.49646392847375154,1.345897566178774,23.076979507398388,-9.389050365685168,0.42453564618750556,10,0.5999999046325684,0.6699995994567871,-0.5400002002716064,0.17499923706054865,-0.28999996185302734,4,-0.02763498030717748,-2.125002980235081,15.869999885559082,-2.294120287001352,15.880000114440918,1.4651177232483372,15.770000457763672,-0.02763498030717748 307,2012-10-15,15.56999969482422,16.079999923706055,15.40999984741211,15.5600004196167,69700.0,0.0006426269240271676,-3.322575286332635,-0.037034420641795254,28.148148671426185,39.16798815128068,0.7634488922685048,0.9661317671732892,0.07248886388556564,1.3810020156857004,6.410993660578734,0.6700000762939453,-0.04103792693288,-0.8595002651214596,-1.7983792344551812,0.07937870421226023,-1.3289397497883204,-0.3900607804545988,1.2066264490558556,34.56785036033587,0.730634745071761,0.4694394846668603,10,0.590000629425047,0.6600003242492658,-0.5499994754791278,0.16499996185302734,0.13000011444091442,0,-0.02825944694973681,2.0769223245179482,15.5600004196167,-2.125002980235081,15.869999885559082,-2.294120287001352,15.880000114440918,-0.02825944694973681 308,2012-10-16,16.420000076293945,16.459999084472653,15.56999969482422,15.56999969482422,39600.0,0.054592189989077555,-1.0941152711238729,85.00619933236432,48.34834009210255,37.55312657803613,-0.184318229019933,0.0842204618156508,-0.714236833643362,0.49535690033905055,7.04437356173058,0.8899993896484322,-0.08058776926693056,0.013500070571900835,-0.9011360003368054,0.9281361414806089,-0.4438179648824523,0.47081810602625396,0.2376959730239676,96.58127878855586,57.75413558443915,0.45731803545435384,10,-0.3449997901916504,-0.19000005722045898,-1.3374998569488525,-0.6850004196166974,-0.46000003814697266,1,-0.08160780428512238,-3.322575286332635,15.56999969482422,2.0769223245179482,15.5600004196167,-2.125002980235081,15.869999885559082,-0.08160780428512238 309,2012-10-17,17.120000839233402,17.129999160766598,16.389999389648438,16.440000534057614,33500.0,0.042630984146587725,1.1142942779291667,0.80000000000001,58.040214370572805,37.63687828385051,-0.9234226751763366,-0.6283040923048091,-1.3457151891376107,-0.2506311064986235,7.014156647912398,0.7399997711181605,-0.10692560951324381,0.7010008335113547,-0.24654795342764402,1.6485496204503534,0.22722644004185355,1.174775226980854,-1.8300008773803746,99.45661272357621,56.40420047471146,0.4737743934694996,10,-0.9100012779235875,-0.8900008201599157,-1.9025006294250524,-1.3850011825561541,-1.6000003814697301,2,-0.12149537239587616,-1.0941152711238729,16.420000076293945,-3.322575286332635,15.56999969482422,2.0769223245179482,15.5600004196167,-0.12149537239587616 310,2012-10-18,17.059999465942386,17.110000610351562,16.959999084472653,17.020000457763672,22400.0,-0.003504752940987732,1.1428590891132782,0.0588220444524275,58.62944014995438,38.64575613526211,-0.9280999080545165,-0.5716195717301673,-1.2316276775228232,-0.22960882407292615,7.213681888025358,0.1600017547607493,-0.21875316576422676,0.6244994640350363,-0.3567452815545238,1.6057442096245982,0.1338770912402545,1.1151218368298164,-1.7331995201110875,96.19566710324966,46.957331699038804,0.4906223727947807,10,-0.8499999046325719,-0.7899994850158727,-1.8549995422363317,-1.3249998092651385,-1.4299993515014684,3,-0.09964829205645198,1.1142942779291667,17.120000839233402,-1.0941152711238729,16.420000076293945,-3.322575286332635,15.56999969482422,-0.09964829205645198 311,2012-10-19,16.969999313354492,17.170000076293945,16.90999984741211,17.0,73600.0,-0.00527550735083937,-2.466678534643897,-0.7500357636735779,56.122440042623374,41.192871318992125,-0.868268239430229,-0.5026658773945734,-1.0868272840610835,-0.17791014176785325,7.46010906483764,0.26000022888183594,-0.28349064216471476,0.5314993381500237,-0.45619924732469386,1.5191979236247413,0.03765004541266492,1.0253486308873825,-1.6071353832244881,88.63632176533763,35.15766085172295,0.4938492927373587,10,-0.7399992942810059,-0.6999993324279785,-1.7174992561340332,-1.2349996566772443,-1.0599994659423828,4,-0.10489097259835634,1.1428590891132782,17.059999465942386,1.1142942779291667,17.120000839233402,-1.0941152711238729,16.420000076293945,-0.10489097259835634 312,2012-10-22,16.950000762939453,17.030000686645508,16.760000228881836,16.889999389648438,19600.0,-0.0011784650102667493,1.4545359966708282,-2.0,50.42736018075796,43.47068616046761,-0.7902857646533796,-0.49380854990601364,-1.007262468578034,-0.19304572896989924,7.588532518897992,0.2700004577636719,-0.34220125528550227,0.5025007724761963,-0.5010692586710235,1.5060708036234178,0.0007157569025864063,1.0042857880498062,-1.5148513869628921,86.25004619358867,35.81084068789977,0.5017850155736105,10,-0.7200007438659668,-0.6800007820129395,-1.585000991821289,-1.2150011062622053,-1.140000343322754,0,-0.09911505779097307,-2.466678534643897,16.969999313354492,1.1428590891132782,17.059999465942386,1.1142942779291667,17.120000839233402,-0.09911505779097307 313,2012-10-23,16.760000228881836,16.879999160766598,16.65999984741211,16.760000228881836,29600.0,-0.011209470531296173,-1.1999847412691094,0.0,50.141646273889805,45.22893963654445,-0.4973915589418745,-0.3193960098753621,-0.7654453295698342,-0.033254011672234185,7.715397876205795,0.29000091552734375,-0.36972550829155537,0.3120002269744866,-0.6922141533922606,1.3162146073412355,-0.19010696320888698,0.8141074171578602,-1.2554568248925797,47.435963271344555,-1.5850246585328236,0.5021071901833741,10,-0.5300002098083496,-0.49000024795532227,-1.3199996948242188,-1.2300004959106445,-1.239999771118164,1,-0.06324584756210472,1.4545359966708282,16.950000762939453,-2.466678534643897,16.969999313354492,1.1428590891132782,17.059999465942386,-0.06324584756210472 314,2012-10-24,16.799999237060547,17.069999694824222,16.540000915527347,16.709999084472653,88400.0,0.0023865756343954825,-1.4651307209837083,100.0,49.279522272284794,47.423600458817575,-0.4393690273144344,-0.356403250976566,-0.7607988173925406,-0.09698940166405379,8.172817412804143,0.529998779296875,-0.30509454293832405,0.3384993076324463,-0.6775462121344837,1.3545448273993745,-0.16952345225101695,0.8465220675159113,-1.2288375661791022,41.269629822494906,-4.506986859071745,0.5080227598834643,10,-0.5699992179870605,-0.5299992561340332,-1.1449995040893555,-1.4149990081787127,-1.419999122619629,2,-0.04999995458693529,-1.1999847412691094,16.760000228881836,1.4545359966708282,16.950000762939453,-2.466678534643897,16.969999313354492,-0.04999995458693529 315,2012-10-25,15.8100004196167,16.969999313354492,15.720000267028807,16.969999313354492,32800.0,-0.05892850371444813,1.1551728248600142,-12.88885474505099,40.81145666207887,48.8831743017434,0.6048279491196631,0.6122159039153843,0.2558474037288434,0.8640736079573799,8.712608543058595,1.2499990463256854,-0.22118097988737517,-0.6179995536804199,-1.674838913183681,0.4388398058228393,-1.1464192334320487,-0.08957987392878941,-0.17488521251875433,6.206907891491695,-39.504441826532116,0.5284196797516297,10,0.4799995422363281,0.4199995994567871,0.22749948501586914,-0.42500019073486506,-0.43000030517578125,3,-0.018342818099688407,-1.4651307209837083,16.799999237060547,-1.1999847412691094,16.760000228881836,1.4545359966708282,16.950000762939453,-0.018342818099688407 316,2012-10-26,15.609999656677244,15.960000038146973,15.460000038146973,15.81999969482422,11700.0,-0.012650269299885553,1.040813307824205,0.1810346882920776,44.300520246937545,50.677882254577995,0.9081708280781715,0.7921883822711902,0.4691153152172962,1.0212274498464513,9.412069589528036,0.5,-0.16104005967234514,-0.7795003414154085,-1.8980045379771138,0.33900385514629505,-1.3387524396962593,-0.22024824313455582,1.560000419616701,9.316748479303651,-38.04891320203495,0.5592520982808519,10,0.7050004005432147,0.620000362396242,0.42750024795532404,-0.22499942779541016,0.05000019073486506,4,0.0012812593339883716,1.1551728248600142,15.8100004196167,-1.4651307209837083,16.799999237060547,-1.1999847412691094,16.760000228881836,0.0012812593339883716 317,2012-10-31,15.510000228881836,15.75,15.010000228881836,15.670000076293945,38500.0,-0.006406113388518486,3.625002980235081,0.7619038968941884,46.46738665653561,50.468887428403896,1.1161381443098009,0.8590481194443953,0.5753682071109765,1.093649942943287,10.549783637339022,0.7399997711181641,-0.08679893948202988,-0.8304997920989976,-2.0144179048188064,0.35341832062081124,-1.422458848458902,-0.23854073573909318,1.6257998466491692,24.27185095270233,-26.222556521548427,0.5919590563599043,10,0.5799999237060547,0.5799999237060547,0.5274996757507324,-0.12500000000000178,-0.18000030517578125,2,0.025789788048192097,1.040813307824205,15.609999656677244,1.1551728248600142,15.8100004196167,-1.4651307209837083,16.799999237060547,0.025789788048192097 318,2012-11-01,15.279999732971193,16.329999923706055,15.09000015258789,15.5,98100.0,-0.014829174243488952,-3.133336512250753,1.3750029802350698,42.10525655350067,48.69833655984033,1.3046182796158714,1.0117575833241457,0.8177827275995764,1.2931787253247347,10.843993503896657,1.239999771118164,0.02150635567636172,-0.9785002708435027,-2.2192348117022025,0.26223427001519717,-1.5988675412728544,-0.35813300041415275,1.770768348693844,13.106775441120844,-39.05234835179324,0.62036727042935,11,0.8100004196166974,0.8100004196166974,0.7575001716613752,0.10500049591064098,-0.2799997329711932,3,0.034685909418039396,3.625002980235081,15.510000228881836,1.040813307824205,15.609999656677244,1.1551728248600142,15.8100004196167,0.034685909418039396 319,2012-11-02,14.760000228881836,15.779999732971193,14.699999809265135,15.399999618530273,162300.0,-0.034031381752402945,-1.8421042064553654,2.909084603813849,37.12296937553784,46.30872869601627,1.6255952935151186,1.4493353807827205,1.3360279000277018,1.7812894605290808,11.531105380393317,1.0799999237060582,0.12143684324230719,-1.3989997863769545,-2.784502152342025,-0.013497420411882288,-2.0917509693594916,-0.7062486033944193,2.209137138671874,2.6431908689236043,-50.83795346574484,0.692751182982536,11,1.174999713897705,1.174999713897705,1.3199996948242188,0.6249999999999982,0.03999996185302912,4,0.05149052961359013,-3.133336512250753,15.279999732971193,3.625002980235081,15.510000228881836,1.040813307824205,15.609999656677244,0.05149052961359013 320,2012-11-05,14.539999961853027,14.880000114440918,14.25,14.800000190734865,72700.0,-0.014905166911740264,2.0,0.406250745058773,37.914684552959464,44.28564475272028,1.6210080603478367,1.5677840146408073,1.5510365001178172,1.9700333178482339,12.439697282517853,0.630000114440918,0.08627436045264147,-1.5035000324249275,-3.0249297200849483,0.0179296552350916,-2.264214876254936,-0.7427851885949188,2.2929891522033685,13.942306369719374,-41.59258063828074,0.7607148438300095,11,1.1199998855590838,1.1700000762939453,1.7299997806549072,0.744999885559082,0.14000034332275213,0,0.05777167502006231,-1.8421042064553654,14.760000228881836,-3.133336512250753,15.279999732971193,3.625002980235081,15.510000228881836,0.05777167502006231 321,2012-11-06,14.039999961853027,15.15999984741211,13.90999984741211,14.630000114440918,87000.0,-0.03438789555101751,-1.941175150624376,2.2692293584711725,33.757964749686806,42.43348970482349,1.856958670064687,1.968671622184587,2.040776614570426,2.434274740606334,13.631884438260194,1.25,-0.07148650225484232,-1.8765000343322757,-3.61756169557491,-0.13543837308964335,-2.7470308649535937,-1.0059692037109595,2.5863500230788574,5.371905386052869,-50.6334305226236,0.8705308306213163,11,1.4499998092651385,1.5,2.254999876022339,1.244999885559082,1.25,1,0.09544160656899559,2.0,14.539999961853027,-1.8421042064553654,14.760000228881836,-3.133336512250753,15.279999732971193,0.09544160656899559 322,2012-11-07,14.15999984741211,14.34000015258789,13.850000381469727,13.93000030517578,141000.0,0.008547000419168338,-1.5128232716459955,-0.38982963178482827,21.60803406007483,39.26308834773293,1.4523026880065686,1.791678019683495,1.9162130360260115,2.2769350023551382,14.19862030008634,0.48999977111816406,-0.24229303192425888,-1.6620001792907715,-3.5697417735581567,0.24574141497661373,-2.615870976424464,-0.7081293821570789,2.1947151237677964,12.499980772691686,-36.78763165307895,0.9538707971336925,11,1.300000190734865,1.3500003814697266,2.1524999141693115,1.125,1.0,2,0.10593220453135399,-1.941175150624376,14.039999961853027,2.0,14.539999961853027,-1.8421042064553654,14.760000228881836,0.10593220453135399 323,2012-11-08,14.4399995803833,14.869999885559082,14.06999969482422,14.220000267028807,48700.0,0.019773992654552597,-2.0769211018596776,0.9565206574560897,12.359517151277174,35.160865556509854,0.903628650123256,1.4829612823474925,1.6109530529876892,1.9595671492405273,14.07656522086777,0.8000001907348615,-0.40535046871370284,-1.3155004024505619,-3.321087158260486,0.6900863533593604,-2.318293780355525,-0.31270702454560073,1.614149640031382,30.569916951245457,-11.86059406414751,1.0027933779049614,11,0.9700002670288086,1.0700006484985352,1.8725001811981201,0.8000001907348633,0.9100008010864258,3,0.06163437459733845,-1.5128232716459955,14.15999984741211,-1.941175150624376,14.039999961853027,2.0,14.539999961853027,0.06163437459733845 324,2012-11-09,14.68000030517578,14.84000015258789,14.06999969482422,14.390000343322756,58900.0,0.016620549291325393,1.5245930857009686,1.3181857589970516,18.18181122745598,32.64646050821843,0.3702130211339192,1.2105137474263952,1.3547300912880207,1.6852902442086677,13.947914133503591,0.7700004577636701,-0.5509505382687649,-1.0154996871948256,-3.0764394786181146,1.0454401042284633,-2.045969582906471,0.014970208516819739,1.109651054565509,63.35879863194987,26.583752866058404,1.030469895711645,11,0.40999984741211115,0.8299999237060565,1.589999437332155,0.2999992370605469,0.7100000381469762,4,0.02179834388091928,-2.0769211018596776,14.4399995803833,-1.5128232716459955,14.15999984741211,-1.941175150624376,14.039999961853027,0.02179834388091928 325,2012-11-12,15.029999732971193,15.149999618530273,14.779999732971193,14.779999732971193,105100.0,0.023841922378708302,-1.959999084472642,0.8620690789149263,25.749987900248485,30.585290247475207,-0.11405969576917308,0.8372849987750577,0.9912738233632741,1.2985504248981155,13.693432634797498,0.46999931335449396,-0.689417089121136,-0.6235002517700181,-2.703614433004047,1.4566139294640124,-1.6635573423870351,0.4165568388469971,0.5268935093775085,90.07632309625431,57.38856809875964,1.0400570906170152,11,0.06000041961669744,0.48000049591064275,1.2275002002716047,-0.050000190734866834,0.4700002670288068,0,-0.015302697692787026,1.5245930857009686,14.68000030517578,-2.0769211018596776,14.4399995803833,-1.5128232716459955,14.15999984741211,-0.015302697692787026 326,2012-11-13,15.130000114440918,15.229999542236328,14.93000030517578,14.93000030517578,35900.0,0.006653385445533733,-1.999995231623835,0.799999237060554,27.696064853609784,28.499587824927893,-0.32330761580812784,0.7414319335310964,0.8890172889549888,1.1648922451847525,12.541980441850253,0.29999923706054865,-0.8416241603162753,-0.5019998550415039,-2.5950319651135594,1.5910322550305516,-1.5485159100775334,0.5445161999945238,0.2220659846023061,92.7536602457164,64.08003487146638,1.0465160550360277,11,-0.039999961853027344,0.38000011444091797,1.1274998188018799,-0.15000057220459162,0.1700000762939471,1,-0.029742221140873215,-1.959999084472642,15.029999732971193,1.5245930857009686,14.68000030517578,-2.0769211018596776,14.4399995803833,-0.029742221140873215 327,2012-11-14,15.130000114440918,15.5,15.039999961853027,15.119999885559082,100700.0,0.0,-4.411762725936564,0.050001192094031935,29.04883329300442,27.048874129317195,-0.4278748657352889,0.7449732863895342,0.899609805916576,1.1316910915798672,11.615026166921169,0.46000003814697266,-0.8875838913417962,-0.4799998760223385,-2.584991490176524,1.6249917381318468,-1.5324956830994303,0.5724959310547533,-1.2799997329711914,74.12588765052041,45.84994679658056,1.0524958070770922,11,-0.315000057220459,0.38000011444091797,1.1274998188018799,-0.15000057220459162,0.4700002670288086,2,0.010575006358354067,-1.999995231623835,15.130000114440918,-1.959999084472642,15.029999732971193,1.5245930857009686,14.68000030517578,0.010575006358354067 328,2012-11-15,15.079999923706055,15.399999618530273,15.020000457763672,15.220000267028807,53900.0,-0.0033047052449880487,-1.92307861599463,-13.999713904253113,27.94872459496959,26.029513598142948,-0.45732023725648396,0.7266947647883484,0.9804721823531111,1.1502574120433877,11.472700006136927,0.37999916076660156,-0.9473418745698048,-0.4630000591278076,-2.5446098089761477,1.6186096907205307,-1.5038049340519777,0.5778048157963624,-1.1969995498657227,70.62937156210482,42.17957243091091,1.0408048749241694,11,-0.4049997329711914,0.43000030517578125,1.0525002479553223,-0.10000038146972834,0.23999977111816584,3,0.005305034755357818,-4.411762725936564,15.130000114440918,-1.999995231623835,15.130000114440918,-1.959999084472642,15.029999732971193,0.005305034755357818 329,2012-11-16,15.039999961853027,15.130000114440918,14.949999809265135,15.029999732971193,40600.0,-0.002652517377678909,-1.1176496987512248,-0.07143003113056635,36.94914815892413,25.92223177658347,-0.41731005024754353,0.6354566606140288,1.0573086431612353,1.161944219835842,11.945884276878619,0.18000030517578303,-1.0188819938502647,-0.3989999771118171,-2.352780555385049,1.554780601161415,-1.3758902662484331,0.5778903120247989,-1.1246595954895025,36.11112950759943,4.647498500372688,0.9768902891366157,11,-0.36499977111816406,0.4700002670288086,1.0325000286102295,-0.125,0.2200002670288086,4,0.02061173007998507,-1.92307861599463,15.079999923706055,-4.411762725936564,15.130000114440918,-1.999995231623835,15.130000114440918,0.02061173007998507 330,2012-11-19,15.359999656677244,16.940000534057614,15.010000228881836,15.239999771118164,125400.0,0.02127657550770312,-5.6551852844503,11.999713904255245,45.92833835746823,27.274495510781403,-0.6803014785191301,0.19137922614327962,0.7489644706440419,0.8209528961191292,12.954954817191828,1.9300003051757777,-1.0499378626804727,0.005999708175657759,-1.7926009007038903,1.8046003170552058,-0.8933005962641172,0.9053000126154327,-1.4129660976409895,21.39300012620765,-12.340330947026768,0.8993003044397743,11,0.03500080108642578,0.15000057220459162,0.7175004482269305,-0.444999694824217,-0.06999969482421697,0,0.0019531697471406595,-1.1176496987512248,15.039999961853027,-1.92307861599463,15.079999923706055,-4.411762725936564,15.130000114440918,0.0019531697471406595 331,2012-11-20,15.1899995803833,15.369999885559082,14.3100004196167,15.369999885559082,37400.0,-0.011067713547769586,10.777751875556309,-1.5000039736467967,44.904448829456015,29.86298604071264,-0.3688024489802615,0.23314207199368653,0.9217926446209042,0.9631711820639097,13.552278276917024,1.0599994659423828,-1.0153528953899986,-0.07500038146972621,-1.7051829308092614,1.5551821678698072,-0.8900916561394929,0.7400908932000405,-1.1232473423461915,33.46004267964345,-1.4093735995617536,0.8150912746697668,11,0.3150005340576172,0.32000064849853516,0.8950004577636719,-0.27499961853027344,0.21000003814697266,1,0.020408191453608726,-5.6551852844503,15.359999656677244,-1.1176496987512248,15.039999961853027,-1.92307861599463,15.079999923706055,0.020408191453608726 332,2012-11-21,15.270000457763672,15.289999961853027,14.84000015258789,15.210000038146973,18200.0,0.005266680684026248,8.00004768398867,-0.333335099393888,49.8327880805411,34.02668281063086,-0.30708462590571095,0.02195196714857417,0.8420616003586616,0.855092643885417,14.469549949424772,0.4499998092651367,-0.964560357224741,0.0890005111694343,-1.3358008001010369,1.5138018224399055,-0.6234001444658013,0.8014011668046699,-1.088318287885743,36.501901002808495,-1.0740627671051044,0.7124006556352354,11,0.2349996566772461,0.23999977111816406,0.9249997138977051,-0.35500049591064453,0.5399999618530273,2,0.001964618996192602,10.777751875556309,15.1899995803833,-5.6551852844503,15.359999656677244,-1.1176496987512248,15.039999961853027,0.001964618996192602 333,2012-11-23,15.699999809265135,17.0,15.15999984741211,15.260000228881836,12200.0,0.028159747125799273,-4.74999739229819,7.333275053643775,66.20688611914153,39.36280224304036,-0.6029652306065696,-0.5180946706445049,0.4108866973118932,0.39188613308577835,16.066434781461687,1.8400001525878906,-0.825537537897576,0.5719998836517313,-0.6730085171104054,1.8170082844138697,-0.05050431672933797,1.1945040840328005,-1.4079849048200188,51.672847824399035,9.278329932380885,0.6225042003810692,11,-0.04499959945678533,-0.189999580383299,0.495000362396242,-0.7849998474121076,-0.22000026702880682,4,-0.006369390382819917,8.00004768398867,15.270000457763672,10.777751875556309,15.1899995803833,-5.6551852844503,15.359999656677244,-0.006369390382819917 334,2012-11-26,15.960000038146973,16.010000228881836,15.119999885559082,15.699999809265135,33900.0,0.016560524333790294,3.944437968889077,0.590910174630945,74.14965677462217,44.74054322908188,-0.7401364625363254,-0.8898766195386649,0.16399118961651382,0.10065185316715386,17.484238736930095,0.8900003433227539,-0.6296201674354869,0.874000072479248,-0.17471650329242294,1.9227166482509208,0.34964178459341255,1.3983583603650835,-1.505506027968563,61.33828535003576,14.710878091466157,0.5243582878858364,11,-0.30499982833862305,-0.4499998092651367,0.19250011444091797,-0.9200000762939453,-0.5,0,-0.040100272042170926,-4.74999739229819,15.699999809265135,8.00004768398867,15.270000457763672,10.777751875556309,15.1899995803833,-0.040100272042170926 335,2012-11-27,15.520000457763672,16.399999618530273,15.520000457763672,15.989999771118164,23900.0,-0.027568895948097194,-2.7446827506442384,-1.8076880754135518,75.69445203299848,50.07369736012507,-0.2495651784405446,-0.49826329028619654,0.5958115014431442,0.5041466459463066,18.27689758705123,0.8799991607666016,-0.4244519980954369,0.4485004901885983,-0.5655124276512815,1.462513408028478,-0.058505968731342506,0.9555069491085391,-0.912776088195967,44.981421074220336,-6.580963069997715,0.5070064589199399,11,0.13499975204467773,-0.010000228881835938,0.6999993324279785,-0.08000040054321289,-0.10000038146972656,1,-0.016752591573009568,3.944437968889077,15.960000038146973,-4.74999739229819,15.699999809265135,8.00004768398867,15.270000457763672,-0.016752591573009568 336,2012-11-28,15.630000114440918,15.699999809265135,15.3100004196167,15.380000114440918,13800.0,0.0070876065356184625,1.000000000000009,-0.5319156707180975,75.60976177081713,55.24713385765982,-0.31422527028359326,-0.6394738951222401,0.4658469868894315,0.35695322009259556,18.62943076912087,0.3899993896484357,-0.24020791488096727,0.5575001239776611,-0.4587857802954147,1.5737860282507388,0.049357171841123204,1.065643076114199,-0.8792092070472748,36.57407489169614,-19.106175936481705,0.5081429521365387,11,0.02500009536743164,-0.11999988555908203,0.6099996566772461,-0.18499994277954102,-0.5399999618530273,2,-0.021753048630739125,-2.7446827506442384,15.520000457763672,3.944437968889077,15.960000038146973,-4.74999739229819,15.699999809265135,-0.021753048630739125 337,2012-11-29,15.90999984741211,16.020000457763672,15.470000267028807,15.770000457763672,26000.0,0.01791425021887827,2.0555514347476045,0.55999755859375,75.60976177081713,60.54280465497621,-0.5274091675624284,-0.9359571708252439,0.16743483892343392,0.04516173610942431,18.50001236995303,0.5500001907348651,-0.09201496362706507,0.8174998760223389,-0.24951519350539186,1.8845149455500714,0.2839923412584735,1.3510074107862042,-1.0242563944620855,42.0212720086967,-16.139819656693646,0.5335075347638659,11,-0.25499963760375977,-0.44999980926513494,0.3400001525878906,-0.4249997138977051,-0.8599996566772443,3,-0.03205532581854753,1.000000000000009,15.630000114440918,-2.7446827506442384,15.520000457763672,3.944437968889077,15.960000038146973,-0.03205532581854753 338,2012-11-30,15.8100004196167,15.979999542236328,15.75,15.979999542236328,32300.0,-0.006285319217754437,1.7058909327543939,-1.2142847411444142,70.6959834919939,64.2924530253173,-0.3497493249388004,-0.8371359493303565,0.23845364697046634,0.11166681970910375,19.45372317178104,0.22999954223632812,0.04757187283847131,0.6910004138946526,-0.4209993210132197,1.8030001488025231,0.13500054644071824,1.247000281348587,-0.7974015738436773,53.90630296898248,-3.44871240265541,0.5559998674539353,11,-0.1550002098083496,-0.3500003814697248,0.4399995803833008,-0.3250002861022949,-0.5500001907348633,4,0.0,2.0555514347476045,15.90999984741211,1.000000000000009,15.630000114440918,-2.7446827506442384,15.520000457763672,0.0 339,2012-12-03,15.520000457763672,15.920000076293945,14.9399995803833,15.920000076293945,90100.0,-0.018342818099688407,3.900007152564194,2.35295107625507,59.17604655075172,65.7644206023488,0.017320512118519815,-0.51361250308263,0.495827971682683,0.3661460605379965,19.53626090518304,0.9800004959106445,0.17618862603917584,0.3630004405975349,-0.7492870747639984,1.4752879559590664,-0.19314331708322996,0.9191441982782997,1.4799995422363281,39.72608645384053,-12.93264955380473,0.5561437576807657,12,0.13499975204467773,-0.06000041961669744,0.7299995422363281,-0.03500032424926758,-0.18000030517578125,0,-0.0025773785017727535,1.7058909327543939,15.8100004196167,2.0555514347476045,15.90999984741211,1.000000000000009,15.630000114440918,-0.0025773785017727535 340,2012-12-04,15.380000114440918,16.459999084472653,15.109999656677244,15.489999771118164,39100.0,-0.009020640411947944,-3.153840736529334,0.27499940395298383,54.61254768373193,66.8430982528239,0.17931294763866923,-0.32407004116388904,0.6054165424479585,0.471047695257802,19.263174505368028,1.3499994277954084,0.3184543308434602,0.1810000896453854,-0.8960701731507932,1.2580703524415657,-0.3575350417527048,0.7195352210434756,1.5787998771667482,28.94741300071846,-17.86960272652158,0.53853513139809,12,0.5399999618530273,0.04500007629394531,0.869999885559082,0.4099998474121094,0.3299999237060547,1,0.005201555468841601,3.900007152564194,15.520000457763672,1.7058909327543939,15.8100004196167,2.0555514347476045,15.90999984741211,0.005201555468841601 341,2012-12-05,15.380000114440918,15.800000190734865,15.09000015258789,15.399999618530273,36100.0,0.0,-1.3666690508547374,0.18181424100292173,54.61254768373193,67.37418265317844,0.23367194179602357,-0.23034312200778295,0.5685749093843953,0.43511363220745025,18.60046927619402,0.7100000381469744,0.41233857236395544,0.11400008201599121,-0.8162043701402233,1.0442045341722057,-0.35110214406211604,0.5791023080940985,1.5384238689422602,28.94741300071846,-13.819736466804596,0.4651022260781069,12,0.5899996757507324,0.04500007629394531,0.8799998760223389,0.4649996757507324,0.07999992370605469,2,0.0026007777344208005,-3.153840736529334,15.380000114440918,3.900007152564194,15.520000457763672,1.7058909327543939,15.8100004196167,0.0026007777344208005 342,2012-12-06,15.65999984741211,15.800000190734865,15.300000190734865,15.31999969482422,15300.0,0.018205444140945604,-1.6315847592469215,-17.000429164083645,59.863948888222836,66.66941184974303,0.016552028760676407,-0.4133999682782097,0.2587408593226641,0.12172058194788526,17.838771578388037,0.5,0.46192976566695876,0.3189998149871833,-0.4663369854822612,1.1043366154566279,-0.07366858524753894,0.7116682152219056,1.2188556479110702,47.368454074606326,7.7900245148858644,0.3926684002347222,12,0.039999485015867364,-0.2349996566772461,0.6125001907348633,0.18499994277954102,-0.31999969482421875,3,-0.0363984483000116,-1.3666690508547374,15.380000114440918,-3.153840736529334,15.380000114440918,3.900007152564194,15.520000457763672,-0.0363984483000116 343,2012-12-07,15.329999923706055,15.800000190734865,15.18000030517578,15.6899995803833,27600.0,-0.021072792268295504,1.137927405763143,-1.0588220444524283,54.48916545784212,64.48491281454525,0.3224579210771896,-0.014023738531323104,0.5551014921830166,0.4163885896390944,17.94230500849804,0.6199998855590856,0.5247356711648514,-0.05550012588500941,-0.7169650289714475,0.6059647772014269,-0.3862325774282276,0.27523232565820877,1.5100784533183287,25.65792569494339,-13.765934640864781,0.33073245154321823,12,0.36999940872192205,0.0950002670288086,0.7600002288818359,0.5149998664855957,-0.13000011444091975,4,-0.018264822854839213,-1.6315847592469215,15.65999984741211,-1.3666690508547374,15.380000114440918,-3.153840736529334,15.380000114440918,-0.018264822854839213 344,2012-12-10,15.0,15.399999618530273,14.84000015258789,15.3100004196167,13900.0,-0.0215264139170509,1.2857176221922495,0.8611130979344984,44.444447714933716,61.012690112538046,0.5609511207461395,0.35961669457959466,0.8540262482984105,0.7078209468870824,17.872794485403748,0.5599994659423828,0.5578816824813284,-0.4015000343322761,-1.0039608728415708,0.20096080417701856,-0.7027304535869234,-0.10026961507762877,1.8020768010915624,9.876540302774156,-30.513316498392133,0.3012304192546469,12,0.6499996185302717,0.4250001907348633,1.0900001525878906,0.8449997901916504,0.6000003814697266,0,0.017333348592122322,1.137927405763143,15.329999923706055,-1.6315847592469215,15.65999984741211,-1.3666690508547374,15.380000114440918,0.017333348592122322 345,2012-12-11,14.800000190734865,15.0,14.600000381469727,15.0,55900.0,-0.01333332061767567,3.0,0.6451598017590595,44.03670393678102,57.50457257542292,0.7242399111337505,0.5707654709497572,1.021598105025225,0.8680179748367731,18.218753234283337,0.39999961853027344,0.4937827860356485,-0.5899998664855932,-1.2299340970975177,0.049934364126329456,-0.9099669817915554,-0.270032751179631,1.9235935444165495,16.66665342118807,-23.58358679583245,0.3199671153059615,12,0.7299995422363246,0.6249999999999982,1.134999752044676,1.0449995994567853,0.689999580383299,1,0.036486483438769035,1.2857176221922495,15.0,1.137927405763143,15.329999923706055,-1.6315847592469215,15.65999984741211,0.036486483438769035 346,2012-12-12,14.68000030517578,15.010000228881836,14.149999618530273,14.260000228881836,28900.0,-0.008108100271120855,-1.6874964609813885,-2.1000023841880746,41.087604414449274,53.668777313604274,0.7770230549317763,0.6907384559282921,1.110330839165563,0.9549371295770577,18.50469164019768,0.8600006103515625,0.3700586113672255,-0.6874997615814227,-1.3940964721236693,0.019096948960823923,-1.040798116852546,-0.3342014063102994,1.9161778287547353,32.1212425967443,-8.24775059335051,0.3532983552711231,12,0.6249990463256836,0.7449998855590838,1.0049996376037615,1.0699996948242205,1.0699996948242205,2,0.07016346808985019,3.0,14.800000190734865,1.2857176221922495,15.0,1.137927405763143,15.329999923706055,0.07016346808985019 347,2012-12-13,15.289999961853027,15.350000381469727,14.529999732971193,14.68000030517578,53400.0,0.041553109264049315,1.2465755930086526,1.4523798711177618,44.12607308920716,50.71656504662796,0.07803369365661261,0.09838440615224187,0.4719614284487861,0.32592565376244664,19.40217830548335,0.8200006484985334,0.2831698763318542,-0.08550009727477992,-0.7843555330085721,0.6133553384590105,-0.4349278151416751,0.2639276205921153,1.1104838908454688,69.09090593826774,28.906235640829678,0.34942771786689547,12,0.014999389648435724,0.13500022888183594,0.22499990463256836,0.28999996185302734,0.36999988555908203,3,0.011118383042385771,-1.6874964609813885,14.68000030517578,3.0,14.800000190734865,1.2857176221922495,15.0,0.011118383042385771 348,2012-12-14,15.15999984741211,15.699999809265135,15.079999923706055,15.199999809265135,16400.0,-0.008502296583731472,-5.200004768376112,-0.06557374486226905,38.09522728259689,48.37425179461076,0.11860777101468756,0.24736789480689936,0.5576339373798067,0.44458726792808534,20.45537476691303,0.6199998855590803,0.18033589874709044,-0.21950020790100133,-0.9121222103913489,0.4731217945893462,-0.5658112091461742,0.12681079334417156,1.0604452665529287,65.16129707074363,26.51012399653635,0.3463110012451737,12,0.1449995040893537,0.375,0.3250002861022949,0.3900003433227539,0.6700000762939453,4,0.01187337117331877,1.2465755930086526,15.289999961853027,-1.6874964609813885,14.68000030517578,3.0,14.800000190734865,0.01187337117331877 349,2012-12-17,15.350000381469727,15.4399995803833,15.1899995803833,15.1899995803833,28700.0,0.012533016884564985,-2.1249843538590834,-4.000023841880825,47.26687866252488,47.55806634780998,-0.10956518583587815,0.08620223844739883,0.3300801304645731,0.24711205838032058,21.453804102929624,0.2799997329711914,0.05362980628432723,-0.044999694824218395,-0.7192633924778917,0.6292640028294532,-0.3821315436510542,0.2921321540026174,0.7048090928605291,77.41939453378569,37.93440253264154,0.3371318488268359,12,-0.3750004768371582,0.1849994659423828,0.1099996566772461,0.19999980926513672,0.39999961853027344,0,-0.009772024005007207,-5.200004768376112,15.15999984741211,1.2465755930086526,15.289999961853027,-1.6874964609813885,14.68000030517578,-0.009772024005007207 350,2012-12-18,15.390000343322756,15.579999923706055,15.0600004196167,15.420000076293945,43700.0,0.0026058606422783015,1.9714305955569604,-0.18749739230983614,46.052634055595504,46.60696483357259,-0.16538995867541217,0.051189611008586766,0.24899362726193353,0.19723939312288863,21.100753190565747,0.5199995040893555,-0.05175144969018142,-0.0064997673034650205,-0.6805690675469602,0.6675695329400302,-0.3435344174252126,0.3305348828182826,0.5124243425435022,80.00003691642081,38.488409199355445,0.33703465012174777,12,-0.4150004386901873,0.18499946594238104,-0.0900001525878924,0.1599998474121076,0.39999961853027166,1,0.013645226345825545,-2.1249843538590834,15.350000381469727,-5.200004768376112,15.15999984741211,1.2465755930086526,15.289999961853027,0.013645226345825545 351,2012-12-19,15.5,15.5,15.15999984741211,15.399999618530273,25300.0,0.007147475907950174,5.799977111903718,-3.3333757192359794,42.85714285714287,44.71731971900816,-0.28673029708075326,-0.03625353937446185,0.10704277283225139,0.0739146588630959,21.768082155514342,0.3400001525878906,-0.09845635354119331,0.08799986839294505,-0.5803082070164578,0.7563079438023497,-0.24615416931175815,0.42215390609764825,0.26223068047937836,82.90600032278216,39.74621730015806,0.3341540377047023,12,-0.5250000953674316,0.07499980926513672,-0.19999980926513672,0.05000019073486328,0.8400001525878906,2,-0.0006451760568926268,1.9714305955569604,15.390000343322756,-2.1249843538590834,15.350000381469727,-5.200004768376112,15.15999984741211,-0.0006451760568926268 352,2012-12-20,15.300000190734865,15.56999969482422,15.100000381469727,15.470000267028807,40800.0,-0.012903213500976451,1.540544162980819,-1.6999942779758939,41.41413557591349,43.264538621016094,-0.15999152220321555,0.17508574859258452,0.2891947249232647,0.2562573558075876,22.5018049816196,0.46999931335449396,-0.12716113095516768,-0.11349992752075089,-0.7805996324584097,0.5535997774169097,-0.4470497799895803,0.2200499249480785,0.3332520047885854,37.500000000000384,-4.122774588182139,0.33354985246883007,12,-0.37500047683716,0.27499961853027166,-1.7763568394002505e-15,0.24999999999999822,1.179999351501463,3,0.029411751872894687,5.799977111903718,15.5,1.9714305955569604,15.390000343322756,-2.1249843538590834,15.350000381469727,0.029411751872894687 353,2012-12-21,15.600000381469727,15.640000343322756,14.920000076293945,15.369999885559082,99000.0,0.019607855359147663,3.645156725394425,-1.3529434864073704,51.34228080528528,44.03096451994404,-0.4667479741944831,-0.13996642289387395,-0.01650870015546957,-0.0537672161513747,21.574621156277033,0.7200002670288104,-0.15014918749696804,0.19150023460388255,-0.468013918072959,0.8510143872807241,-0.13825684173453823,0.5212573109423033,-1.4500007629394531,94.4444518030396,50.4096606999983,0.32975707633842044,12,-0.6750006675720215,-0.025000572204589844,-0.4375002384185791,-0.05000019073486328,0.9899997711181641,4,0.0038461195176413554,1.540544162980819,15.300000190734865,5.799977111903718,15.5,1.9714305955569604,15.390000343322756,0.0038461195176413554 354,2012-12-24,15.31999969482422,15.59000015258789,15.31999969482422,15.56999969482422,8100.0,-0.017948761525551027,-1.1600036621093608,-1.0869541781210998,49.03845477856571,44.58671461347568,-0.15263272311360154,0.09447228274375519,0.2508713711136128,0.21527750514778354,20.65431701366661,0.28000068664550604,-0.22474685362306523,-0.056500434875486505,-0.6633482067287915,0.5503473369778185,-0.3599243208021381,0.2469234510511651,-1.1402000617980974,55.55548196960175,9.215167327192496,0.30342388592665237,12,-0.39499998092651545,0.2550001144409162,-0.22749948501587092,0.23000049591064275,1.2299995422363263,0,0.03328983283557996,3.645156725394425,15.600000381469727,1.540544162980819,15.300000190734865,5.799977111903718,15.5,0.03328983283557996 355,2012-12-26,15.260000228881836,16.489999771118164,14.949999809265135,15.399999618530273,37800.0,-0.0039164143040195665,-3.0526302580691973,0.55999755859375,48.113208961781346,45.367337340957015,-0.02293175834872052,0.14123568381635998,0.2976151994834879,0.31240101615930627,19.768733689744696,1.5399999618530291,-0.2622577468188556,-0.1034998893737793,-0.7085409777133602,0.5015411989658016,-0.40602043354357065,0.19902065479601205,-1.0509965816497804,21.656064883882536,-25.773770701424453,0.3025205441697905,12,0.2499995231628418,0.3149995803833008,-0.16750001907348633,0.28999996185302734,0.8099994659423864,2,0.032110076262696685,-1.1600036621093608,15.31999969482422,3.645156725394425,15.600000381469727,1.540544162980819,15.300000190734865,0.032110076262696685 356,2012-12-27,15.289999961853027,15.460000038146973,14.890000343322756,15.25,17000.0,0.001965906456175004,1.9999974903314928,-0.28571525885558585,43.68600738137575,45.318441151197966,0.04771424204581365,0.08902217880346441,0.2644288642503074,0.3285392504379381,19.109404470601536,0.569999694824217,-0.23400014268099412,-0.05650014877319265,-0.6489890885922129,0.5359887910458276,-0.3527446186827028,0.2397443211363175,-0.9897564696655277,24.999985098833395,-21.510740110818308,0.29624446990951037,12,0.40000009536743164,0.2849998474121094,0.16250038146972656,0.26000022888183594,1.380000114440918,3,0.03270111191938829,-3.0526302580691973,15.260000228881836,-1.1600036621093608,15.31999969482422,3.645156725394425,15.600000381469727,0.03270111191938829 357,2012-12-28,15.399999618530273,16.100000381469727,15.300000190734865,15.34000015258789,51600.0,0.007194222168193765,-10.4286239782019,1.4999880790596762,51.29150772089358,46.78469453323093,-0.05033423503192758,-0.06444877841391161,0.152132754251447,0.24646535484072452,18.39162312862763,0.8100004196166992,-0.18222594035587392,0.07899951934814453,-0.4520927345870973,0.6100917732833864,-0.1865466076194764,0.34454564631576545,-1.0121658751855467,31.874966099846088,-16.55994762039445,0.265546126967621,12,0.29000043869018555,0.17500019073486328,0.10750055313110352,0.15000057220458984,1.1700000762939489,4,0.061038997230009606,1.9999974903314928,15.289999961853027,-3.0526302580691973,15.260000228881836,-1.1600036621093608,15.31999969482422,0.061038997230009606 358,2012-12-31,15.8100004196167,15.869999885559082,15.350000381469727,15.460000038146973,72100.0,0.026623429301458224,1.212767079926141,5.833391613949201,64.51613675074611,48.701278765255516,-0.40055920439494663,-0.5000894243236935,-0.2828498481512831,-0.13565645916788505,17.635051991024238,0.5199995040893555,-0.09191386449385774,0.4890003204345703,-0.04209193350067153,1.0200925743698122,0.2234541934669494,0.7545464474021912,-1.3380800351610347,57.50002533198304,4.014745611791781,0.265546126967621,12,-0.12000036239624023,-0.2350006103515625,-0.30250024795532227,-0.26000022888183594,0.7899999618530273,0,0.04237818499918,-10.4286239782019,15.399999618530273,1.9999974903314928,15.289999961853027,-3.0526302580691973,15.260000228881836,0.04237818499918 359,2013-01-02,15.479999542236328,16.379999160766598,15.25,16.069999694824222,60100.0,-0.02087292021642917,-1.1523809177804845,-1.6857128843984603,61.643820404899884,50.43363280406711,-0.056075647676610885,-0.18260101800608908,-0.004747051104997624,0.21851176810903006,18.197579560195567,1.129999160766598,-0.06077754725004425,0.1609994888305657,-0.36723089191280955,0.689229869573941,-0.10311570154112104,0.42511467920225243,-0.9273559823141628,36.87496311961279,-20.389081548104684,0.2641151903716876,1,0.21000051498413086,-0.15999984741210938,0.10250067710876465,0.07000064849853516,0.7900009155273438,2,0.07170546790540833,1.212767079926141,15.8100004196167,-10.4286239782019,15.399999618530273,1.9999974903314928,15.289999961853027,0.07170546790540833 360,2013-01-03,15.460000038146973,16.0,15.31999969482422,15.43000030517578,72800.0,-0.0012919576667161925,-4.439981689523037,-0.050846991885691126,63.82977931913761,52.76392574428874,-0.028052491332010376,-0.16474751084395223,-0.0360137297878218,0.2553031135004531,18.308856036531502,0.6800003051757795,0.007041961158860133,0.13699998855590856,-0.3943775322683756,0.6683775093801927,-0.12868877185623262,0.40268874896804974,-0.8298622297769676,38.25504343701938,-21.272775512678862,0.2656887604121416,1,0.23000001907348633,-0.1400003433227539,0.12250018119812012,0.09000015258789062,0.9900007247924805,3,0.07050447582302999,-1.1523809177804845,15.479999542236328,1.212767079926141,15.8100004196167,-10.4286239782019,15.399999618530273,0.07050447582302999 361,2013-01-04,15.420000076293945,15.5600004196167,14.720000267028807,15.5600004196167,94600.0,-0.00258731964775738,10.999972752229233,-4.666719649044452,52.888890207549125,54.03889848113715,-0.0006637068090817877,-0.12816846608260235,-0.04590033357280632,0.3123521432017604,18.05342796407534,0.8400001525878924,0.023526353441306824,0.09500002861022949,-0.43758054670555424,0.6275806039260132,-0.17129025904766237,0.36129031626812136,-0.7154677894140136,42.16869131092979,-15.482343856303459,0.2662902876578915,1,0.18499994277954102,-0.10000038146972656,0.16250014305114746,0.13000011444091797,1.1000003814697266,4,0.04215302304242918,-4.439981689523037,15.460000038146973,-1.1523809177804845,15.479999542236328,1.212767079926141,15.8100004196167,0.04215302304242918 362,2013-01-07,15.09000015258789,15.460000038146973,15.0600004196167,15.380000114440918,31500.0,-0.021400773156504904,-1.2857158427361233,2.07142321918788,48.57143524436631,53.73102675214615,0.3312494741746672,0.16542017520365881,0.22999455532465873,0.6595713428219998,17.784196241190823,0.39999961853027344,0.03390248529524342,-0.2064999103546139,-0.7244015329960494,0.31140171228682156,-0.46545072167533164,0.05245090096610383,-0.3699998855590838,22.289164586487246,-32.99035398409603,0.2589508113207176,1,0.5149998664855957,0.22999954223632812,0.49250006675720215,0.46000003814697266,1.4799995422363317,0,0.10470509660234084,10.999972752229233,15.420000076293945,-4.439981689523037,15.460000038146973,-1.1523809177804845,15.479999542236328,0.10470509660234084 363,2013-01-08,15.050000190734865,15.220000267028807,14.960000038146973,15.029999732971193,42200.0,-0.0026507595393341354,-2.2500059604700677,-0.06896710480882116,43.47825726399156,53.11322702830458,0.3185234722551389,0.1932771282540795,0.22043437293169355,0.7133796944115947,17.619107725417223,0.26000022888183416,0.04498580492135673,-0.23249988555908097,-0.7616053640082701,0.2966055928901081,-0.4970526247836755,0.03205285366551358,-0.32999992370605824,19.879526724442755,-31.2527969310609,0.264552739224595,1,0.5549998283386213,0.2699995040893537,0.5074999332427961,0.4999999999999982,1.699999809265135,1,0.10099664351001825,-1.2857158427361233,15.09000015258789,10.999972752229233,15.420000076293945,-4.439981689523037,15.460000038146973,0.10099664351001825 364,2013-01-09,15.260000228881836,15.279999732971193,14.880000114440918,15.140000343322756,31900.0,0.013953490729937013,4.000029802528358,5.999856952126557,47.3684190205109,53.03047259038564,0.11076566585394154,0.003957273390856386,-0.038996898353875764,0.5142382492414317,17.903654384507643,0.3999996185302752,0.08268366530432836,-0.03549985885620188,-0.5478925595869182,0.4768928418745144,-0.2916962092215609,0.22069649150915716,-0.46919998168945476,42.187505820767385,-5.074587711487851,0.2561963503653585,1,0.2899994850158656,0.05999946594238281,0.2974998950958252,0.28999996185302734,1.7199993133544922,2,0.08781127997965155,-2.2500059604700677,15.050000190734865,-1.2857158427361233,15.09000015258789,10.999972752229233,15.420000076293945,0.08781127997965155 365,2013-01-10,15.34000015258789,15.399999618530273,15.0,15.270000457763672,15300.0,0.005242458879826328,3.2105527335515087,0.5833313465099547,46.72131531983649,53.36772902799239,0.04839653645381148,-0.03532401125157136,-0.13660211027655578,0.4419999006219193,18.605147248555603,0.39999961853027344,0.06303152256957567,0.017500066757202504,-0.4387950682899362,0.4737952018043412,-0.21064750076636685,0.24564763428077185,-0.48123192443847884,73.80949677794383,29.773221546569687,0.22814756752356938,1,0.2099995613098109,-0.020000457763671875,0.2174999713897705,0.21000003814697266,2.049999237060547,3,0.060625834154173,4.000029802528358,15.260000228881836,-2.2500059604700677,15.050000190734865,-1.2857158427361233,15.09000015258789,0.060625834154173 366,2013-01-11,15.710000038146973,15.880000114440918,15.18000030517578,15.369999885559082,27600.0,0.02411994014854435,1.0588220444524281,4.85716621253406,57.85440137036754,54.09693943348949,-0.28581781872637535,-0.34172271121808606,-0.5138232271453163,0.0762437504188469,20.163032267843107,0.6999998092651385,0.08167113171440654,0.3359999656677246,-0.040488018673720205,0.7124879500091694,0.1477559734970022,0.524243957838447,-0.8299999237060547,82.99999237060547,36.561525361130485,0.18824399217072196,1,-0.16000032424927113,-0.3900003433227539,-0.03749990463256836,-0.15999984741210938,1.640000343322754,4,0.047103801591063865,3.2105527335515087,15.34000015258789,4.000029802528358,15.260000228881836,-2.2500059604700677,15.050000190734865,0.047103801591063865 367,2013-01-14,15.460000038146973,15.880000114440918,15.369999885559082,15.699999809265135,36600.0,-0.01591343089706876,-1.428572077329349,-0.7058813629682767,47.265618742677475,52.18021521037077,-0.029515587185423797,-0.08256696998307156,-0.27087459278053316,0.3260430644257557,21.399458700311513,0.5100002288818359,0.1044433479790623,0.07749996185302699,-0.29867893886526,0.45367886257131396,-0.1105894885061165,0.2655894122121705,-0.5155999374389655,57.99999237060547,16.90551889770196,0.1880894503591435,1,0.08999967575072887,-0.1400003433227539,0.23749995231628418,0.05000019073486328,1.2599992752075195,0,0.06856406319541963,1.0588220444524281,15.710000038146973,3.2105527335515087,15.34000015258789,4.000029802528358,15.260000228881836,0.06856406319541963 368,2013-01-15,15.34000015258789,15.529999732971193,14.920000076293945,15.40999984741211,50900.0,-0.00776195894327214,2.9354884359098654,0.29166567325497517,50.41667626963871,50.9327547508973,0.01877831002837027,0.05439855602952903,-0.15205112805547927,0.449453570571702,21.990388822791125,0.6099996566772479,0.1395811448005979,-0.051499938964843395,-0.41361509121139584,0.31061521328170905,-0.23255751508811962,0.12955763715843283,1.1499996185302734,46.000003814697266,6.456545057810956,0.18105757612327592,1,0.019999980926513672,-0.020000457763671875,0.22249960899353027,0.1700000762939453,2.75,1,0.08018249869631378,-1.428572077329349,15.460000038146973,1.0588220444524281,15.710000038146973,3.2105527335515087,15.34000015258789,0.08018249869631378 369,2013-01-16,15.199999809265135,15.5,15.140000343322756,15.420000076293945,57100.0,-0.009126489043687402,-1.117650028750555,3.1428746594005705,48.79031436252457,49.2617030890514,0.12838485754061502,0.1924521650570501,0.0018854259473517487,0.5879336022860979,22.61325354337447,0.3599996566772443,0.13666674925169886,-0.18400025367736994,-0.5558180345033641,0.1878175271486242,-0.3699091440903679,0.001908636735628022,1.2585999679565436,29.166637692187535,-12.117333196556373,0.18590889041299724,1,0.10000038146972834,0.11999988555908381,0.36249995231628596,0.310000419616701,3.1700010299682635,2,0.101973698038474,2.9354884359098654,15.34000015258789,-1.428572077329349,15.460000038146973,1.0588220444524281,15.710000038146973,0.101973698038474 370,2013-01-17,15.600000381469727,15.90999984741211,15.239999771118164,15.75,137200.0,0.02631582744894323,1.8510683197045634,0.6818156202993612,55.43860130509433,49.545004322111986,-0.27900899932535594,-0.20133143497853823,-0.3721512082555698,0.18840393272694556,23.294394231729154,0.7100000381469744,0.06394750767512392,0.20550031661987234,-0.17868585771022616,0.5896864909499708,0.0134072294548222,0.3975934037849225,0.8278274017333977,68.68691539269236,24.29623126704945,0.19209308716504966,1,-0.2050004005432129,-0.2800006866455078,-0.0625004768371582,-0.09000015258789062,2.799999237060547,3,0.08846148250136054,-1.117650028750555,15.199999809265135,2.9354884359098654,15.34000015258789,-1.428572077329349,15.460000038146973,0.08846148250136054 371,2013-01-18,15.489999771118164,15.539999961853027,15.199999809265135,15.539999961853027,23400.0,-0.007051321003954891,12.599954223807506,0.33333545261498165,51.57894877735705,49.87917249244429,-0.17660681040213788,-0.09709662453558288,-0.22081059589906715,0.2985599132938699,23.983380906024284,0.4000005722045916,0.017468081133529267,0.09599971771240234,-0.28763395787083645,0.47963339329564114,-0.09581712007921617,0.28781655550402085,0.9076714579467762,57.5757400610737,11.122639183523297,0.19181683779161932,1,-0.09499979019165039,-0.1700000762939453,-0.012499809265136719,0.020000457763671875,2.5799999237060547,4,0.1226597576891455,1.8510683197045634,15.600000381469727,-1.117650028750555,15.199999809265135,2.9354884359098654,15.34000015258789,0.1226597576891455 372,2013-01-22,15.75,15.75,15.40999984741211,15.40999984741211,86000.0,0.016785037619343246,1.0,-6.799977111903718,48.88888182463919,50.48035299918291,-0.37229093665810353,-0.33903809231606274,-0.43946580295517457,0.042463926926592066,24.716835262769816,0.3400001525878906,-0.029486593792823257,0.33349995613098216,-0.07864597671656881,0.7456458889785331,0.12742698970720667,0.5395729225547576,0.618117806009522,83.83839551483976,37.18058475976376,0.20607296642377532,1,-0.35500001907348633,-0.24000024795532227,-0.38500022888183594,-0.23999977111816406,2.25,1,0.10158732580760166,12.599954223807506,15.489999771118164,1.8510683197045634,15.600000381469727,-1.117650028750555,15.199999809265135,0.10158732580760166 373,2013-01-23,15.65999984741211,15.8100004196167,15.34000015258789,15.789999961853027,97300.0,-0.005714295402405756,4.529381405707426,-0.382353106171953,53.6585413130772,51.17925547613473,-0.20859914119579948,-0.2575154058290927,-0.31734060269157993,0.12406891054599711,25.747222309885164,0.4700002670288086,-0.0362506314669222,0.24049983024597132,-0.1780930673107637,0.6590927278027063,0.03120338146760382,0.44979627902433883,0.6791556040030997,67.53244662207094,18.82598013886927,0.20929644877836726,1,-0.24499988555908203,-0.05499982833862305,-0.2950000762939453,-0.14999961853027344,2.3600006103515625,2,0.06768834458945117,1.0,15.75,12.599954223807506,15.489999771118164,1.8510683197045634,15.600000381469727,0.06768834458945117 374,2013-01-24,15.829999923706055,15.859999656677244,15.4399995803833,15.640000343322756,33200.0,0.010855688247151551,2.3600134277856313,-1.4615339471077882,57.088116165500765,52.33112223676409,-0.3232332684925545,-0.4082812984348134,-0.4603149911085538,-0.05006990491129848,26.85705625769576,0.42000007629394354,0.00047585826475682325,0.38499989509582555,-0.06873313872441322,0.8387329289160643,0.15813337818570616,0.6118664120059449,0.48077242020672983,88.73240571721009,37.10508613732074,0.2268665169101197,1,-0.41499996185302734,-0.22499990463256836,-0.4100003242492676,-0.31999969482421875,2.3500003814697266,3,0.14276691344119308,4.529381405707426,15.65999984741211,1.0,15.75,12.599954223807506,15.489999771118164,0.14276691344119308 375,2013-01-25,15.75,15.850000381469727,15.5,15.850000381469727,41900.0,-0.00505369071962225,5.9999809265864315,-0.5263189595892214,56.22641006964338,52.1502343144614,-0.19998979036889963,-0.30534479388711233,-0.3649450284274174,0.024805041254925442,26.923067593420587,0.35000038146972656,0.057693292719548595,0.280499982833863,-0.18396235063800148,0.7449623163057275,0.04826881609793077,0.5127311495697953,0.532956898560407,83.33338149871426,29.249288577078048,0.23223116673593205,1,-0.33500003814697266,-0.14499998092651367,-0.49500012397766113,-0.23999977111816406,2.5400009155273438,4,0.1663492596338665,2.3600134277856313,15.829999923706055,4.529381405707426,15.65999984741211,1.0,15.75,0.1663492596338665 376,2013-01-28,15.789999961853027,15.84000015258789,15.40999984741211,15.729999542236328,41500.0,0.0025396801176524875,4.3749769033157895,-0.6000019073413568,64.83049460507604,54.10188718806125,-0.2541778914710857,-0.3225001325523422,-0.3920170557535503,-0.015029847376940353,27.0248968532592,0.43000030517578125,0.0944614800362551,0.29549994468689,-0.18192625263062112,0.7729261420044011,0.05678684602813355,0.5342130433456465,0.4656978002620491,86.5385073882323,27.258049733459913,0.23871309865875565,1,-0.375,-0.18499994277954102,-0.5150001049041748,-0.2799997329711914,2.2400007247924805,0,0.16529446883994492,5.9999809265864315,15.75,2.3600134277856313,15.829999923706055,4.529381405707426,15.65999984741211,0.16529446883994492 377,2013-01-29,16.34000015258789,16.350000381469727,15.65999984741211,15.760000228881836,36000.0,0.03483218442454761,1.3000003178912367,9.666597790669952,72.47385289167492,56.55268459050971,-0.7445166121196056,-0.8416172127127695,-0.922431715687587,-0.5552781961314253,26.719390722276298,0.6900005340576172,0.1449927479689741,0.7985001087188728,0.1924855128535654,1.404514704584182,0.4954928107862191,1.1015074066515265,-1.4200000762939453,99.00987855290813,33.31016867502649,0.3030072979326544,1,-0.5949997901916504,-0.7350001335144043,-1.065000295639038,-0.8299999237060547,2.0699996948242188,1,0.10587512399516918,4.3749769033157895,15.789999961853027,5.9999809265864315,15.75,2.3600134277856313,15.829999923706055,0.10587512399516918 378,2013-01-30,16.479999542236328,16.670000076293945,16.280000686645508,16.299999237060547,92500.0,0.008567894023322031,-2.5454908012692687,0.310345394574579,71.78569311999192,59.107726674672755,-0.7887463456571382,-0.9790444290370992,-1.0392030559744487,-0.6743936708883709,26.534551416978502,0.3899993896484375,0.1391935907736972,0.9049995422363288,0.1750826118723232,1.6349164726003327,0.540041077054326,1.2699580074183316,-1.5313994598388678,84.92059527431756,15.57561324044866,0.3649584651820021,1,-0.5449995994567871,-0.7849993705749512,-1.2299997806549072,-0.9699993133544922,2.720001220703125,2,0.09223304004760968,1.3000003178912367,16.34000015258789,4.3749769033157895,15.789999961853027,5.9999809265864315,15.75,0.09223304004760968 379,2013-01-31,16.59000015258789,16.719999313354492,16.200000762939453,16.5,75300.0,0.006674794502854464,1.971433242506812,0.5,72.08479136450148,60.95730334794021,-0.7608518966079227,-1.0557517238259067,-1.122928972587701,-0.759784624121485,25.789097812673212,0.5199985504150391,0.1922324670389628,0.9595001220703132,0.10229608692481307,1.8167041572158134,0.5308981044975631,1.3881021396430633,-1.5725440704345708,90.07639589584998,20.416423170943872,0.42860201757274996,1,-0.6300005912780762,-0.8700003623962402,-1.3400003910064697,-1.0799999237060547,2.539999008178711,3,0.08619652152038793,-2.5454908012692687,16.479999542236328,1.3000003178912367,16.34000015258789,4.3749769033157895,15.789999961853027,0.08619652152038793 380,2013-02-01,16.549999237060547,16.809999465942386,16.270000457763672,16.680000305175778,47100.0,-0.00241114618200311,1.769230016823787,-1.44445386343403,66.79996475223759,62.64852734514916,-0.6391338676903615,-0.9801569978997886,-1.0668925751019813,-0.7098465907912406,25.04309117436396,0.5399990081787145,0.24977109093646277,0.8649992465972893,-0.08060529193425836,1.8106037851288352,0.3921969773315155,1.3378015158630632,-1.430390561035157,81.42855001955013,12.900146580412155,0.4728022692657731,2,-0.47499942779541016,-0.7849993705749512,-1.299999475479126,-1.039999008178711,2.8299999237060547,4,0.09848949506083127,1.971433242506812,16.59000015258789,-2.5454908012692687,16.479999542236328,1.3000003178912367,16.34000015258789,0.09848949506083127 381,2013-02-04,16.069999694824222,16.530000686645508,15.899999618530273,16.440000534057614,41100.0,-0.02900299482561053,1.2909082081710646,2.8461369171630855,61.1721450491946,64.01333437009976,-0.07622512083714561,-0.4732268899430423,-0.570624121578021,-0.22611298284633108,25.08200992182156,0.6499996185302734,0.31857776870236343,0.3524997234344518,-0.59941497567171,1.3044144225406136,-0.1234576261186291,0.8284570729875327,-0.8151597556054728,35.65217247081361,-32.79490679512739,0.4759573495530807,2,0.005000114440914416,-0.3049998283386266,-0.5274999141693151,-0.5599994659423864,3.100000381469723,0,0.13814569152842804,1.769230016823787,16.549999237060547,1.971433242506812,16.59000015258789,-2.5454908012692687,16.479999542236328,0.13814569152842804 382,2013-02-05,16.670000076293945,16.770000457763672,16.149999618530273,16.200000762939453,61200.0,0.03733667659390005,-1.1754354263916076,-1.2702655332574075,70.71649100457171,65.90866211359915,-0.5945195477178906,-1.0000621670794914,-1.1496271671708609,-0.8206088127921891,25.240143227677216,0.7000007629394496,0.3556155563319461,0.8735001087188721,-0.12046621630414478,1.8674664337418907,0.37651694620736365,1.3704832712303805,-1.2907473749373057,84.61544910731844,12.778359935827766,0.4969831625115091,2,-0.5600004196166992,-0.9050002098083496,-1.0375001430511475,-1.1599998474121094,2.4599990844726562,1,0.08158371950373233,1.2909082081710646,16.069999694824222,1.769230016823787,16.549999237060547,1.971433242506812,16.59000015258789,0.08158371950373233 383,2013-02-06,16.569999694824222,16.579999923706055,16.239999771118164,16.549999237060547,20300.0,-0.005998823096103778,15.999618539004388,0.04255422762413758,71.60881097981988,67.52207264852349,-0.39321119814720973,-0.8225195360334201,-1.0432208285803455,-0.7188229205431469,25.594269685062816,0.43000030517578125,0.4186089352643716,0.6974997520446813,-0.2885474336725764,1.6835469377619408,0.20447615918605067,1.1905233449033101,-1.0762872523007232,73.62639435592399,-3.4591681075883685,0.49302359285862946,2,-0.4600000381469762,-0.8049998283386266,-0.9374997615814245,-1.0599994659423864,2.380001068115231,2,0.11104406677585077,-1.1754354263916076,16.670000076293945,1.2909082081710646,16.069999694824222,1.769230016823787,16.549999237060547,0.11104406677585077 384,2013-02-07,16.600000381469727,16.649999618530273,16.120000839233402,16.510000228881836,27100.0,0.0018105423776728635,4.5789748428935315,4.499904634750298,67.85712339442301,68.81437412905456,-0.33805052548742864,-0.7873514079797577,-1.0747167374107285,-0.7412570088781401,26.013525250662823,0.5299987792968714,0.47889348787680674,0.6605004310607914,-0.3323894464935968,1.6533903086151795,0.16405549228359817,1.1569453698379846,-1.0009849770727168,76.92317366097785,-1.1741675520538024,0.4964449387771937,2,-0.49000072479248047,-0.8350005149841309,-0.9675004482269287,-1.0900001525878906,2.020000457763672,3,0.15662652540490662,15.999618539004388,16.569999694824222,-1.1754354263916076,16.670000076293945,1.2909082081710646,16.069999694824222,0.15662652540490662 385,2013-02-08,16.270000457763672,16.649999618530273,16.25,16.569999694824222,10200.0,-0.019879513019435024,-1.3529378765609397,-3.3333192048489355,62.91390853954689,68.60142012177354,0.0821024801762924,-0.40486338323726123,-0.7358928203212187,-0.4136758522216759,26.301463865265333,0.39999961853027344,0.5290684986940271,0.2840004920959469,-0.6772793036265448,1.2452802878184386,-0.1966394057652998,0.7646403899571919,-0.5741063284430314,42.52879107098619,-36.587862895290016,0.48063989786124567,2,-0.03500080108642578,-0.5050005912780762,-0.765000581741333,-0.7600002288818359,2.1000003814697266,4,0.1757835662283711,4.5789748428935315,16.600000381469727,15.999618539004388,16.569999694824222,-1.1754354263916076,16.670000076293945,0.1757835662283711 386,2013-02-11,16.450000762939453,16.559999465942386,16.209999084472653,16.209999084472653,12100.0,0.011063325145137748,-1.9166494476674607,-0.8000076294139362,61.90476499408339,67.42707702204116,0.006223236138136912,-0.5550393140054588,-0.9083417414653958,-0.6014596406523971,25.990295833271293,0.35000038146973367,0.5644087246608045,0.4270007610321045,-0.5464380963615127,1.4004396184257217,-0.05971866766470413,0.9137201897289131,-0.6649782066890726,50.76924882697963,-26.603807071372593,0.48671942869680906,2,-0.095001220703125,-0.6850008964538574,-0.9450008869171143,-0.9400005340576172,2.229999542236328,0,0.1781153958623638,-1.3529378765609397,16.270000457763672,4.5789748428935315,16.600000381469727,15.999618539004388,16.569999694824222,0.1781153958623638 387,2013-02-12,16.520000457763672,16.540000915527347,16.34000015258789,16.34000015258789,5100.0,0.004255300399859108,-1.2222269317170742,0.7499960263847938,64.72602784465839,66.64266976922632,-0.039737051067156415,-0.5708209949303296,-0.9788475658072251,-0.6795534939475765,25.66231189417345,0.20000076293945668,0.6155684883821859,0.44400043487548757,-0.515701349133856,1.4037022188848312,-0.035850457129186,0.9238513268801594,-0.6529797487379305,75.47179996545155,-3.0160677013978585,0.47985089200467185,2,-0.16500091552734375,-0.6750006675720197,-1.0575006008148193,-1.010000228881836,1.9300003051757812,1,0.16041159473968958,-1.9166494476674607,16.450000762939453,-1.3529378765609397,16.270000457763672,4.5789748428935315,16.600000381469727,0.16041159473968958 388,2013-02-13,16.569999694824222,16.75,16.479999542236328,16.479999542236328,13900.0,0.003026588115925488,-5.0,0.5000000000000198,63.2142762262034,65.65705697608209,-0.08451483431514006,-0.5522617587950549,-1.0255585985133742,-0.7419091020013191,26.35187382043089,0.2700004577636719,0.6483264668408584,0.432499694824223,-0.4853439583785324,1.3503433480269784,-0.026422131777156466,0.8914215214256007,-0.6275406852451493,71.42848492738482,-5.525432608891052,0.4589218266013779,2,-0.21500015258789418,-0.7249999046325701,-1.1074998378753698,-1.0599994659423864,1.7800006866455043,2,0.15449604786305549,-1.2222269317170742,16.520000457763672,-1.9166494476674607,16.450000762939453,-1.3529378765609397,16.270000457763672,0.15449604786305549 389,2013-02-14,16.75,16.829999923706055,16.549999237060547,16.549999237060547,17600.0,0.010863024048938463,-1.7999961853172863,2.222226931716947,67.24137023853692,65.70610203011536,-0.2675702464729177,-0.6431612029540723,-1.1907622885225422,-0.9331848848087461,27.12593138859345,0.2800006866455078,0.6107815711403983,0.5349999904632554,-0.3082643719684661,1.3782643528949752,0.11336780924739642,0.9566321716791162,-0.738137753911861,87.09680396481878,10.497518883843782,0.42163218121586016,2,-0.38500022888183594,-0.8949999809265137,-1.2875001430511475,-1.2899999618530256,2.020000457763672,3,0.13134332913071356,-5.0,16.569999694824222,-1.2222269317170742,16.520000457763672,-1.9166494476674607,16.450000762939453,0.13134332913071356 390,2013-02-15,16.979999542236328,16.989999771118164,16.549999237060547,16.899999618530273,45600.0,0.013731315954407686,7.799977111903718,0.3999980926586431,69.25564974672095,66.6042692187294,-0.4807117245562935,-0.8057868536786614,-1.3984742066434634,-1.1710015179043616,27.498551726073327,0.4400005340576172,0.5725605310167641,0.6959995746612542,-0.1611044952739178,1.5531036445964244,0.26744753969366997,1.1245516096288402,-0.8863235283863986,98.7179205027571,22.410246700129193,0.42855203496758526,2,-0.4249992370605469,-1.0249996185302734,-1.544999837875368,-1.5199995040893537,1.8900012969970703,4,0.09658429571318328,-1.7999961853172863,16.75,-5.0,16.569999694824222,-1.2222269317170742,16.520000457763672,0.09658429571318328 391,2013-02-19,17.389999389648438,17.5,16.850000381469727,17.0,84100.0,0.024146045846012543,1.1311441578907873,4.874997019764919,67.7965926356966,66.27983606663216,-0.7641356558464025,-1.1237609217518774,-1.780962673363657,-1.5893877793576934,28.232300897922446,0.6499996185302734,0.5340534000317696,1.0109994411468506,0.10467330384949136,1.9173255784442098,0.5578363724981692,1.4641625097955302,-1.1887645249263201,90.517187515415,16.37558359579944,0.4531630686486799,2,-0.5799989700317383,-1.1799993515014648,-1.9549996852874774,-1.929999351501463,1.2000007629394531,1,0.056354311902294674,7.799977111903718,16.979999542236328,-1.7999961853172863,16.75,-5.0,16.569999694824222,0.056354311902294674 392,2013-02-20,17.350000381469727,17.559999465942386,17.34000015258789,17.450000762939453,56500.0,-0.002300115559665916,-2.6666295795915715,-0.25641163582299775,65.26317057516934,65.57476491055986,-0.6901068650825266,-1.0095057770748426,-1.7223764606892402,-1.555857526957606,28.7632733457025,0.21999931335449574,0.5237764757072121,0.8910004138946519,-0.06277098247473134,1.844771810264037,0.4141147157099603,1.3678861120793435,-0.966938397808704,80.55563895300655,7.456224240045472,0.4768856981846923,2,-0.5100002288818324,-1.1100006103515625,-1.9150006771087664,-1.9250001907348633,1.119998931884762,2,0.07665705443594861,1.1311441578907873,17.389999389648438,7.799977111903718,16.979999542236328,-1.7999961853172863,16.75,0.07665705443594861 393,2013-02-21,16.719999313354492,17.399999618530273,16.59000015258789,17.309999465942386,26200.0,-0.036311299957554666,1.103893465972425,5.89997901924511,51.9287704509322,63.80494791683867,-0.04089085425990646,-0.31201779556561604,-1.0700871161375272,-0.9357349619006836,28.75725031125622,0.8099994659423828,0.5519365958332401,0.20799937248229838,-0.6739266223382394,1.089925367302838,-0.2329636249279723,0.6489623698925691,-0.14862733252845217,16.831686907848585,-51.884602001609444,0.4409629974102697,2,0.16499996185302734,-0.4799995422363281,-1.284999608993532,-1.294999122619629,0.9899997711181641,3,0.10346899046838987,-2.6666295795915715,17.350000381469727,1.1311441578907873,17.389999389648438,7.799977111903718,16.979999542236328,0.10346899046838987 394,2013-02-22,18.09000015258789,18.5,17.309999465942386,17.440000534057614,279000.0,0.08193785260141495,-1.6153807458766891,-1.1016939837713762,66.38298580364706,64.19040094618313,-1.3156644490657108,-1.5853031701297695,-2.390782102005936,-2.304235342905521,29.190353415373483,1.7800006866455078,0.5274844120614688,1.4650002002716072,0.3924626750148015,2.537537725528413,0.9287314376432043,2.00126896290001,-1.5,78.97437502567584,11.37592523251351,0.5362687626284025,2,-0.7350006103515625,-1.2699999809265137,-2.750000238418579,-2.6649999618530273,-0.4799995422363281,4,0.01437259406792446,1.103893465972425,16.719999313354492,-2.6666295795915715,17.350000381469727,1.1311441578907873,17.389999389648438,0.01437259406792446 395,2013-02-25,18.3700008392334,18.51000022888184,18.059999465942386,18.21999931335449,64100.0,0.015478202558525167,1.0930253189261732,0.23077171370974078,75.5555574393559,65.70715566232452,-1.4152859341337845,-1.7486079148864349,-2.6107591448867087,-2.580293772331858,29.650679810089702,0.4500007629394531,0.5185042964705318,1.614000844955445,0.36582048614608453,2.862181203764804,0.9899106655507666,2.2380910243601235,-1.7800006866455078,92.70836541222057,20.198590773183497,0.6240901794046796,2,-0.9450006484985352,-1.515000820159912,-3.0600008964538574,-2.945000648498535,-1.2000007629394531,0,0.021774610792394844,-1.6153807458766891,18.09000015258789,1.103893465972425,16.719999313354492,-2.6666295795915715,17.350000381469727,0.021774610792394844 396,2013-02-26,18.399999618530273,18.56999969482422,18.049999237060547,18.46999931335449,38300.0,0.001633030915970668,2.8518487121886436,-0.4666598850515903,72.01017058393018,66.51650485557694,-1.2735117988122937,-1.6580557777268794,-2.5752795876329007,-2.604539109434281,30.38215544704505,0.5200004577636719,0.5364939112927765,1.5134996414184556,0.15012485956184918,2.876874423275064,0.8318122504901524,2.195187032346759,-1.4259994506835945,91.41413557591346,19.591471829736577,0.681687390928304,2,-0.875,-1.5149998664855957,-3.0424997806549072,-2.97499942779541,-1.1099987030029261,1,0.025543545133000833,1.0930253189261732,18.3700008392334,-1.6153807458766891,18.09000015258789,1.103893465972425,16.719999313354492,0.025543545133000833 397,2013-02-27,18.06999969482422,18.32999992370605,18.040000915527344,18.32999992370605,36200.0,-0.01793477883411032,1.2307596376041123,3.7143051771118545,68.0288468151403,67.0514571432366,-0.7828472485057638,-1.2562097897341253,-2.20195105466793,-2.2724026630149012,30.42370222436663,0.3599987030029297,0.5930337868159086,1.0969997406005874,-0.33802242191860543,2.53202190311978,0.3794886593409892,1.8145108218601855,-0.7767996215820325,74.74746890924679,3.0227192244779246,0.7175110812595967,2,-0.5100002288818359,-1.114999771118164,-2.7124998569488525,-2.6449995040893555,-0.9400005340576207,2,0.028777004236066217,2.8518487121886436,18.399999618530273,1.0930253189261732,18.3700008392334,-1.6153807458766891,18.09000015258789,0.028777004236066217 398,2013-02-28,18.0,18.18000030517578,18.0,18.149999618530273,41800.0,-0.003873807194599399,-1.4000101725519118,0.5769211018596712,66.66666666666666,66.98760119080657,-0.5460981531698366,-1.1241315763644444,-2.0843518776608043,-2.2075176787107402,30.038157989802848,0.18000030517578125,0.6489575919636188,0.9510000228881843,-0.534209903872199,2.436209949648566,0.20839505950799264,1.693604986268376,-0.4514400024414087,54.761937199800656,-15.63169388680592,0.742604963380191,2,-0.4400005340576172,-1.0450000762939453,-2.5475001335144043,-2.5749998092651367,-0.12000083923339844,3,0.026111072964138282,1.2307596376041123,18.06999969482422,2.8518487121886436,18.399999618530273,1.0930253189261732,18.3700008392334,0.026111072964138282 399,2013-03-01,18.020000457763672,18.040000915527344,17.75,17.75,41300.0,0.0011111365424261166,-1.1481512878113564,-1.8000076294139338,72.49357679408476,67.34737086273589,-0.4101338772103027,-1.0872509244831292,-2.0616642701913843,-2.229854054358663,29.611756215412804,0.29000091552734375,0.6994377762522852,0.8995004653930678,-0.629702736275874,2.4287036670620097,0.1348988645585969,1.6641020662275388,0.5499992370605469,32.926897347388795,-39.29813414093052,0.7646016008344712,3,-0.4400005340576172,-1.0300006866455078,-2.510000467300415,-2.5950002670288086,-0.09000015258789062,4,-0.01720318343041194,-1.4000101725519118,18.0,1.2307596376041123,18.06999969482422,2.8518487121886436,18.399999618530273,-0.01720318343041194 400,2013-03-04,18.18000030517578,18.229999542236328,17.989999771118164,18.0,47200.0,0.008879014614185277,-1.3999885559518588,0.6666666666666666,72.35142144333597,67.85346295247359,-0.426906480755612,-1.1793392704740668,-2.177526220347378,-2.3928798640107196,29.141488567967283,0.23999977111816406,0.7673638565091139,0.9780002593994155,-0.5962612168354262,2.552261735634257,0.19086952128199286,1.765130997516838,0.37359939575195256,52.43908112282399,-21.570512328718223,0.7871307381174212,3,-0.6000003814697266,-1.1900005340576172,-2.6700003147125244,-2.645000457763672,0.2999992370605469,0,-0.031353118000880476,-1.1481512878113564,18.020000457763672,-1.4000101725519118,18.0,1.2307596376041123,18.06999969482422,-0.031353118000880476 401,2013-03-05,18.290000915527344,18.299999237060547,18.020000457763672,18.200000762939453,15300.0,0.006050638531631236,4.091035200277441,0.5,72.63427783680315,68.67247487043291,-0.4423321241981668,-1.1747240846491032,-2.2447468491659492,-2.5009863711213995,29.60713991386217,0.279998779296875,0.8185067087790294,0.9770008087158217,-0.5740818017227411,2.5280834191543846,0.2014595034965403,1.7525421139351032,0.24752679138183709,93.10361837237426,18.482589259849988,0.7755413052192813,3,-0.7100009918212891,-1.3000011444091797,-2.780000925064087,-2.7550010681152344,-0.1900005340576172,1,-0.06123569071462265,-1.3999885559518588,18.18000030517578,-1.1481512878113564,18.020000457763672,-1.4000101725519118,18.0,-0.06123569071462265 402,2013-03-06,18.030000686645508,18.190000534057614,17.799999237060547,18.15999984741211,73200.0,-0.014215430063817425,3.1052652712946,-1.4444326707074133,67.71845502940415,70.4268842680409,-0.0846297227949151,-0.8512562653762572,-1.9376582555095965,-2.2321220985489045,29.56346443046408,0.4900016784667969,0.8427238452574883,0.6490005493164048,-0.9026357832219567,2.2006368818547664,-0.1268176169527777,1.4248187155855874,0.49177646612549,50.90928637318888,-23.119388451728412,0.7758181662691809,3,-0.09000110626220703,-0.9150009155273438,-2.520000696182251,-2.455000877380371,0.010000228881835938,2,-0.041042692342561304,4.091035200277441,18.290000915527344,-1.3999885559518588,18.18000030517578,-1.1481512878113564,18.020000457763672,-0.041042692342561304 403,2013-03-07,18.40999984741211,18.51000022888184,18.0,18.0,18800.0,0.0210759371211815,-1.487806920421681,-3.1538653403172088,69.21296255415193,70.7413261292081,-0.22315946550204657,-1.145046449541585,-2.2748539504564462,-2.596486767369539,29.680394782990653,0.5100002288818395,0.8601453126604461,0.9369997024536119,-0.6302856726076236,2.5042850775148455,0.15335701492299592,1.7206423899842278,-0.6599998474121094,86.842059032422,13.868821988312007,0.7836426875306169,3,-0.25,-1.1750001907348633,-2.734999656677246,-2.8350000381469727,-0.350000381469723,3,-0.06952746861784687,3.1052652712946,18.030000686645508,4.091035200277441,18.290000915527344,-1.3999885559518588,18.18000030517578,-0.06952746861784687 404,2013-03-08,19.200000762939453,19.25,18.489999771118164,18.56999969482422,47700.0,0.04291151124796966,1.0821937135839887,1.5365885428781436,72.74590916801316,70.4291429879478,-0.9377643960770357,-1.8237807863486388,-3.002962365718819,-3.3678570305940667,30.420266756596575,0.8400001525878906,0.9181056246099715,1.5970005989074707,-0.09198687859165844,3.2859880764066,0.7525068601579044,2.441494337657037,-1.434800758361817,96.55177856877896,25.72654174348861,0.8444937387495647,3,-0.7000007629394531,-1.6250009536743164,-3.385000705718994,-3.6250009536743164,-1.2000007629394531,4,-0.06875008071461997,-1.487806920421681,18.40999984741211,3.1052652712946,18.030000686645508,4.091035200277441,18.290000915527344,-0.06875008071461997 405,2013-03-11,19.1299991607666,19.46999931335449,19.06999969482422,19.1200008392334,17900.0,-0.003645916634960278,-6.2726799833540765,0.015870324733123022,69.16298115885222,70.11278860738358,-0.8365969234816752,-1.6111328959420526,-2.868671340685598,-3.2792830148163965,31.278793636016854,0.3999996185302699,1.0815462273183059,1.383999061584472,-0.3140544315296161,3.08205255469856,0.5349723150274279,2.233025808141516,-1.3054071563720697,79.64071035598907,10.839318256807005,0.8490267465570437,3,-0.5199995040893555,-1.4449996948242188,-3.289999485015869,-3.554999351501465,-1.3899993896484375,0,-0.06272864130866651,1.0821937135839887,19.200000762939453,-1.487806920421681,18.40999984741211,3.1052652712946,18.030000686645508,-0.06272864130866651 406,2013-03-12,19.3799991607666,19.84000015258789,19.1299991607666,19.1299991607666,61700.0,0.013068479402378763,-4.6800079345703125,25.004196871423122,71.36839104229492,70.48384907706743,-1.0426060949801546,-1.7184771134156875,-3.0511185163763344,-3.50411850501996,32.41515664171561,0.7100009918212891,1.072408778556884,1.4874991416931138,-0.24498772522268553,3.219986008608913,0.6212557082352141,2.3537425751510135,-1.4566827178344717,77.45094189321097,9.717659444471252,0.8662434334579004,3,-0.5849990844726562,-1.5099992752075195,-3.4599993228912354,-3.804999351501465,-1.6199989318847656,1,-0.04643961081031711,-6.2726799833540765,19.1299991607666,1.0821937135839887,19.200000762939453,-1.487806920421681,18.40999984741211,-0.04643961081031711 407,2013-03-13,19.170000076293945,19.3799991607666,19.0,19.350000381469727,23000.0,-0.010835866541097916,2.166687859617891,-0.720001220703125,78.29098991792678,71.77544054942966,-0.737744507479345,-1.3700084282912748,-2.778160182656716,-3.2700802300231953,33.497754571997774,0.37999916076660156,0.9914354778934822,1.1450000762939467,-0.5504615118824034,2.840461664470297,0.29726928220577165,1.9927308703821218,-1.0933489365893543,63.58695539499736,-10.147779614633436,0.8477307940881751,3,-0.375,-1.1899995803833008,-3.250000238418579,-3.5950002670288086,-1.4799995422363317,2,-0.05581636361845421,-4.6800079345703125,19.3799991607666,-6.2726799833540765,19.1299991607666,1.0821937135839887,19.200000762939453,-0.05581636361845421 408,2013-03-14,19.1299991607666,19.21999931335449,19.020000457763672,19.21999931335449,10700.0,-0.0020866413859230715,3.444411477981029,0.49999999999998024,67.33330578275948,71.20207710372685,-0.5817765620589661,-1.1893645032428388,-2.6875843221589193,-3.21960075923905,34.272543281436896,0.19999885559081676,0.9417703750687636,0.976999187469481,-0.6407067827966095,2.5947051577355715,0.16814620233643396,1.785852172602528,-0.9122801000313459,47.40734880027805,-24.60442854499842,0.8088529851330459,3,-0.3099994659423828,-1.149998664855957,-3.1924993991851807,-3.554999351501465,-1.6299991607666016,3,-0.05697847846615267,2.166687859617891,19.170000076293945,-4.6800079345703125,19.3799991607666,-6.2726799833540765,19.1299991607666,-0.05697847846615267 409,2013-03-15,18.950000762939453,19.170000076293945,18.5,19.170000076293945,55900.0,-0.009409221417861047,5.090928794985391,2.44443267070751,60.0,69.8296969433562,-0.2860674681674418,-0.881280515840551,-2.4474212884164714,-3.041241123982495,34.51013764826558,0.6700000762939453,0.9283399670187116,0.6870007514953613,-0.8247372545852905,2.198738757576013,-0.06886825154496634,1.442869754535689,-0.6024992148559853,33.582142663967915,-34.33231293613329,0.7558690030403264,3,-0.13000106811523438,-0.9700002670288086,-3.0125010013580322,-3.3750009536743164,-1.230001449584961,4,-0.04696576576068767,3.444411477981029,19.1299991607666,2.166687859617891,19.170000076293945,-4.6800079345703125,19.3799991607666,-0.04696576576068767 410,2013-03-18,18.6200008392334,18.850000381469727,18.489999771118164,18.850000381469727,24100.0,-0.017414243293933596,2.1304463204683795,1.0454557276991234,53.437518253918114,67.69672365636896,0.12617930504332975,-0.444927828733384,-2.0592061498458136,-2.713857482495019,34.486708237705535,0.46000099182128906,0.9219778696206333,0.2750007629394524,-1.116877953777351,1.6668794796562558,-0.4209385954189493,0.9709401212978541,-0.15309940278957512,9.629706028208972,-53.02730825191894,0.6959393583584016,3,0.1999988555908203,-0.595001220703125,-2.6825010776519775,-3.0450010299682617,-0.5100002288818395,0,-0.03329757310896686,5.090928794985391,18.950000762939453,3.444411477981029,19.1299991607666,2.166687859617891,19.170000076293945,-0.03329757310896686 411,2013-03-19,18.3700008392334,18.75,18.07999992370605,18.71999931335449,24800.0,-0.013426422595708809,2.268294271439089,1.521735524853616,54.807709354381004,66.26219635914417,0.4344027795915366,-0.12410718397191545,-1.7514061695886909,-2.466517017709972,33.407290080973105,0.6700000762939489,0.889500205297459,-0.023999309539796343,-1.341323455744682,1.2933248366650894,-0.682661382642241,0.6346627635626483,1.4699993133544922,22.30777582478226,-37.21626817191686,0.6586620731024436,3,0.5499992370605469,-0.345001220703125,-2.3700010776519775,-2.8900012969970685,-0.09000015258789062,1,-0.03429510284886439,2.1304463204683795,18.6200008392334,5.090928794985391,18.950000762939453,3.444411477981029,19.1299991607666,-0.03429510284886439 412,2013-03-20,18.68000030517578,18.81999969482422,18.479999542236328,18.51000022888184,44700.0,0.016875310385414233,-1.9565044324844303,-0.48571662125340076,60.119050322205624,65.25176166670569,0.2528968846201316,-0.34715641448448764,-1.988173212509647,-2.7770810673939774,32.22752393496283,0.4499988555908203,0.8560328028230089,0.21950016021728658,-1.0070735348509459,1.446073855285519,-0.39378668731682964,0.8327870077514028,1.1247998428344737,52.631640588400955,-7.185176347378004,0.6132868475341163,3,0.2799997329711914,-0.5900001525878906,-2.6200006008148193,-3.2000007629394513,-0.2800006866455078,2,-0.04925053861155637,2.268294271439089,18.3700008392334,2.1304463204683795,18.6200008392334,5.090928794985391,18.950000762939453,-0.04925053861155637 413,2013-03-21,18.450000762939453,18.59000015258789,18.1200008392334,18.530000686645508,33100.0,-0.012312609126275076,3.7000200272752415,-0.4705875753121978,56.02241375257251,63.39359550943451,0.5466537487839354,0.02012783600516599,-1.6848144524918673,-2.5459555099980644,32.789168591452515,0.5599994659423828,0.8077455417047474,-0.09699945449829173,-1.010917132610519,0.8169182236139356,-0.5539582935544054,0.35995938455782195,1.3203033805847184,33.94502637040377,-28.06393949008612,0.4569588390561131,3,0.5099992752075195,-0.29000091552734375,-2.350001096725464,-2.9700012207031232,-0.01000022888183949,3,-0.041192422626260994,-1.9565044324844303,18.68000030517578,2.268294271439089,18.3700008392334,2.1304463204683795,18.6200008392334,-0.041192422626260994 414,2013-03-22,18.350000381469727,18.559999465942386,18.21999931335449,18.559999465942386,14900.0,-0.00542007465227845,2.238110808355998,2.6249910592948016,52.42165335054839,61.53344797517853,0.5737362626129894,0.14820400573168513,-1.5178743229161213,-2.446037849292612,31.926975833242295,0.34000015258789773,0.7980589152982027,-0.20999984741211009,-1.1037201735458027,0.6837204787215825,-0.6568600104789581,0.23686031565473797,1.386497677658081,35.06497366869652,-26.991484142894194,0.44686016306684656,3,0.6099996566772461,-0.1550006866455078,-2.2500007152557373,-2.8700008392333967,0.03999900817871449,4,-0.04632154571114222,3.7000200272752415,18.450000762939453,-1.9565044324844303,18.68000030517578,2.268294271439089,18.3700008392334,-0.04632154571114222 415,2013-03-25,18.770000457763672,18.8799991607666,18.399999618530273,18.450000762939453,110800.0,0.02288828706064061,-1.2857013106147992,-1.523814713896432,56.28271702333757,59.857261973072156,0.10873473861396832,-0.25327831328626615,-1.8672530921544563,-2.8478717478409354,31.18862044746046,0.529998779296875,0.7604919148952334,0.19000024795532156,-0.7037201186151876,1.0837206145258307,-0.2568599353299348,0.6368604312405779,0.9333676386556995,86.2501490117541,26.95930084347667,0.4468601832852547,3,-0.04000091552734375,-0.5750007629394531,-2.6600005626678467,-3.280000686645508,-1.0600013732910156,0,-0.055940389920175915,2.238110808355998,18.350000381469727,3.7000200272752415,18.450000762939453,-1.9565044324844303,18.68000030517578,-0.055940389920175915 416,2013-03-26,18.8700008392334,18.899999618530273,18.6200008392334,18.88999938964844,139800.0,0.005327670699569076,13.000286109389156,-0.062495529647389685,61.47541239901735,57.98886447097111,-0.07958609048429821,-0.33335317912926143,-1.9059421221495967,-2.925746585674368,30.35334756171389,0.279998779296875,0.6286330988915374,0.266500568389894,-0.6319954310203819,1.16499656780017,-0.18274743131524218,0.7157485680950302,0.8008998937317067,96.15399663523611,34.323954862140496,0.4492479997051372,3,-0.22000122070312855,-0.6550006866455078,-2.6150007247924805,-3.3000011444091797,-1.0900001525878906,1,-0.040275580025502244,-1.2857013106147992,18.770000457763672,2.238110808355998,18.350000381469727,3.7000200272752415,18.450000762939453,-0.040275580025502244 417,2013-03-27,18.59000015258789,18.729999542236328,18.25,18.71999931335449,95700.0,-0.014838403507823172,5.400010172551911,6.5004291845480235,52.528093198590284,56.34384085050787,0.1223566105152365,-0.013067907244728616,-1.5585601289465245,-2.623427217101117,29.225510040431992,0.6200008392333984,0.5178536342233038,-0.03950014114379741,-0.9023828134534995,0.8233825311659047,-0.47094147729864844,0.3919411950110536,1.0490825641920338,60.25641652646817,1.5245360953700668,0.4314413361548513,3,0.034999847412109375,-0.375,-2.0799999237060547,-2.765000343322754,1.1399993896484375,2,-0.0166756031951526,13.000286109389156,18.8700008392334,-1.2857013106147992,18.770000457763672,2.238110808355998,18.350000381469727,-0.0166756031951526 418,2013-03-28,18.46999931335449,18.75,18.299999237060547,18.649999618530273,52300.0,-0.006455128469522675,1.3684184108818953,1.3846266707748938,37.37022280329961,53.82942116198561,0.15521331625708612,0.1517286974413956,-1.3673145999741614,-2.4779064591745303,28.15313592859742,0.4500007629394531,0.3584843721494835,-0.183000946044924,-0.9979682853354639,0.6319663932456159,-0.590484615690194,0.22448272360034593,1.1379017475639586,36.764689382804505,-16.473406852119233,0.4074836696452699,3,0.020000457763675428,-0.254999160766598,-1.9299993515014613,-2.6149997711181587,1.630001068115238,3,-0.0037899132337055885,5.400010172551911,18.59000015258789,13.000286109389156,18.8700008392334,-1.2857013106147992,18.770000457763672,-0.0037899132337055885 419,2013-04-01,17.709999084472656,18.51000022888184,17.559999465942386,18.489999771118164,65500.0,-0.04114782117681637,1.317070504306625,4.333329801212138,30.16759627715375,51.24387427567845,0.8055319768762956,0.9352651370003748,-0.5389187192244904,-1.6882436831822112,27.721243877269806,0.9500007629394531,0.15818157023574742,-0.9275011062622056,-1.8027241820662105,-0.052278030458200675,-1.3651126441642063,-0.4898895683602049,1.8673439537015426,11.194000108177734,-37.105506523247776,0.4376115379020023,4,0.5200004577636719,0.8650007247924805,-1.1474995613098145,-1.8549995422363263,2.450000762939453,0,0.04121973389738853,1.3684184108818953,18.46999931335449,5.400010172551911,18.59000015258789,13.000286109389156,18.8700008392334,0.04121973389738853 420,2013-04-02,17.610000610351562,17.75,17.379999160766598,17.739999771118164,61800.0,-0.005646441518383116,3.9333570692878417,0.16666544400836297,24.1982598076969,47.84282432604689,0.8350050216107405,1.0438920378926682,-0.383171600949872,-1.5553502311798795,27.09786526292132,0.370000839233402,0.03336110002322812,-0.9989995956420898,-1.9689456129994767,-0.029053578284703008,-1.4839726043207833,-0.5140265869633964,1.8866486849333626,15.131669757741898,-28.26257243000355,0.48497300867869386,4,0.529998779296875,0.9999990463256836,-0.52250075340271,-1.2850008010864258,2.489999771118164,1,0.04429294447828558,1.317070504306625,17.709999084472656,1.3684184108818953,18.46999931335449,5.400010172551911,18.59000015258789,0.04429294447828558 421,2013-04-03,17.170000076293945,17.569999694824222,17.069999694824222,17.569999694824222,128800.0,-0.024985832981685108,1.5000023841880203,3.0769400061622703,22.677594489325614,43.682662566838,1.2146141929684475,1.4711071390226422,0.11216033988623764,-1.0766957702079054,26.504389692438757,0.5400009155273402,-0.07093577597516898,-1.3830000877380364,-2.541494418710599,-0.22450575676547402,-1.9622472532243194,-0.8037529222517534,2.1996502109198808,5.95240257764477,-33.44642654069941,0.579247165486282,4,0.8149995803833008,1.2849998474121094,-0.029999971389770508,-0.8400001525878906,2.789999008178711,2,0.03145014593938589,3.9333570692878417,17.610000610351562,1.317070504306625,17.709999084472656,1.3684184108818953,18.46999931335449,0.03145014593938589 422,2013-04-04,17.290000915527347,17.350000381469727,17.010000228881836,17.229999542236328,72500.0,0.006988983034373009,2.7777730682829653,-0.15000357628210467,25.401091472672192,40.28029342462685,0.9797364980676484,1.3626907073964496,0.04164427454816533,-1.1588685172198936,26.47914290177038,0.3400001525878906,-0.13405813712987324,-1.2259992599487255,-2.496662324408664,0.0446638045112131,-1.8613307921786948,-0.5906677277187562,1.8956773242953098,16.091995602136,-21.372875357382167,0.6353315322299685,4,0.6649990081787074,1.134999275207516,-0.08500123023987172,-0.9300012588501012,2.7099990844726527,3,0.028340066233201622,1.5000023841880203,17.170000076293945,3.9333570692878417,17.610000610351562,1.317070504306625,17.709999084472656,0.028340066233201622 423,2013-04-05,17.129999160766598,17.280000686645508,17.030000686645508,17.030000686645508,34700.0,-0.009254004990656761,-4.0000762951094835,1.6666030898339066,25.53763344379199,37.29318010165392,1.0424273861834266,1.498721441644463,0.25319325549307337,-0.9660558317511736,25.985604306186787,0.2600002288818395,-0.1935133818893071,-1.3220009803772008,-2.736000132941765,0.09199817218736328,-2.029000556659483,-0.6150014040949188,1.8381112779619784,7.999928792317452,-28.718626370328128,0.7069995762822826,4,0.8250007629394567,1.2950010299682653,0.12750053405762074,-0.7699995040893519,2.7800006866455114,4,0.1517805317483376,2.7777730682829653,17.290000915527347,1.5000023841880203,17.170000076293945,3.9333570692878417,17.610000610351562,0.1517805317483376 424,2013-04-08,17.8799991607666,17.889999389648438,17.190000534057614,17.219999313354492,49000.0,0.04378283927285609,1.0588192395292322,6.600099183642563,41.06278857839983,35.602076941105274,0.24445339438164382,0.6796033908178494,-0.4409621097036087,-1.6823827118486356,24.140417087436077,0.7600002288818395,-0.2884000298449614,-0.5060009002685533,-1.8960163940301378,0.8840145934930312,-1.2010086471493437,0.1890068466122372,0.8923002569773004,98.86360927059017,56.29289633923377,0.6950077468807919,4,0.07500076293945312,0.5450010299682617,-0.6224994659423828,-1.3299994468688965,2.520000457763672,0,0.12416114792524091,-4.0000762951094835,17.129999160766598,2.7777730682829653,17.290000915527347,1.5000023841880203,17.170000076293945,0.12416114792524091 425,2013-04-09,17.93000030517578,18.309999465942386,17.729999542236328,17.959999084472656,42100.0,0.002796484717901837,-1.697672149181188,-0.04545270641273878,44.41624304048466,33.706613679046086,0.07014398436395552,0.5640088701609329,-0.43080717501942445,-1.703666618892246,21.981074241512687,0.5799999237060582,-0.3559651052796191,-0.39599981307983256,-1.7540232103306863,0.9620235841710212,-1.0750115117052594,0.2830118855455943,0.6660691936819134,70.76927817082205,24.576466390110518,0.6790116986254269,4,-0.05000019073486328,0.49499988555908203,-0.6450004577636719,-1.2850003242492676,2.6199989318847656,1,0.12437253230791101,1.0588192395292322,17.8799991607666,-4.0000762951094835,17.129999160766598,2.7777730682829653,17.290000915527347,0.12437253230791101 426,2013-04-10,18.479999542236328,18.5,17.760000228881836,17.93000030517578,22900.0,0.03067480355266805,1.5084731516503411,-18.334053916581894,47.60764873426098,33.159897627453944,-0.6045719480855141,-0.059946706489924395,-0.9143085213765971,-2.2230555777526035,19.458488116539062,0.7399997711181641,-0.39046115965544104,0.19899940490722656,-1.0686036149558191,1.4666024247702723,-0.4348021050242963,0.8328009148387494,-1.4699993133544922,98.65768719221597,51.07842921210603,0.6338015099315232,4,-0.5999994277954102,-0.054999351501464844,-1.1949996948242188,-1.8349995613098145,2.3999996185302734,2,0.08766238524686432,-1.697672149181188,17.93000030517578,1.0588192395292322,17.8799991607666,-4.0000762951094835,17.129999160766598,0.08766238524686432 427,2013-04-11,18.100000381469727,18.5,17.940000534057614,18.40999984741211,11400.0,-0.020562725659062253,1.2857131735571434,-0.5636361744775591,45.958428645620664,34.11414272104517,-0.3368077156728262,0.2485224985059027,-0.48858691365438744,-1.8143450537777177,17.129577101951014,0.5599994659423864,-0.49028442201388955,-0.12749977111816335,-1.3255312950539455,1.0705317528176188,-0.7265155330860544,0.47151599084972773,-1.0602001571655286,72.78912888622465,22.515081582225662,0.5990157619678913,4,-0.3400001525878906,0.3249998092651367,-0.8150005340576172,-1.455000400543213,2.809999465942383,3,0.10276235711614379,1.5084731516503411,18.479999542236328,-1.697672149181188,17.93000030517578,1.0588192395292322,17.8799991607666,0.10276235711614379 428,2013-04-12,18.040000915527344,18.09000015258789,17.68000030517578,18.09000015258789,16900.0,-0.0033148875512626352,15.400244144350347,0.16128813934743955,46.38695498882491,35.91629368900863,-0.38467016566546874,0.23470870770032093,-0.3871327912610987,-1.7248932746828984,14.503046957740057,0.4200000762939453,-0.6316801253615267,-0.13299932479858256,-1.254917276019139,0.9889186264219738,-0.6939583004088625,0.4279596508116974,-0.9709966957092284,64.88555175541674,12.163544821111998,0.5609589756102786,4,-0.2850008010864258,0.38499927520751953,-0.5125012397766113,-1.39500093460083,2.319999694824215,4,0.10864739384717281,1.2857131735571434,18.100000381469727,1.5084731516503411,18.479999542236328,-1.697672149181188,17.93000030517578,0.10864739384717281 429,2013-04-15,18.059999465942386,18.11000061035156,17.649999618530273,18.010000228881836,267000.0,0.001108567039918018,5.133284166624525,-1.000000000000071,40.87402628413806,37.769156630835425,-0.3909082373266628,0.1524299337310886,-0.3681357861054799,-1.714385530310512,12.986382431007112,0.4600009918212855,-0.7208552906538443,-0.06850070953368714,-1.1296082462710189,0.9926068272036446,-0.599054477902353,0.4620530588349787,-0.9623753305206328,48.23525451873169,-0.23551964404531134,0.5305537683686659,4,-0.3049993515014684,0.3650007247924769,-0.36249971389770863,-1.4149994850158727,1.9300003051757777,0,0.10243634751808606,15.400244144350347,18.040000915527344,1.2857131735571434,18.100000381469727,1.5084731516503411,18.479999542236328,0.10243634751808606 430,2013-04-16,18.0,18.51000022888184,17.690000534057614,18.13999938964844,53700.0,-0.003322229663158871,-1.157898699486519,-2.8000305180436653,38.70128892167442,39.54956712331863,-0.30147264322425116,0.17243999991683623,-0.2677444133891633,-1.6290284403366364,11.65282541519576,0.8199996948242259,-0.7531926123509827,-0.09750013351440501,-1.1340915174631405,0.9390912504343305,-0.6157958254887745,0.4207955584599645,-0.8743283472866814,40.69768989194639,-1.6695386852241327,0.5182956919743684,4,-0.23999977111816406,0.4250001907348633,0.03749990463256836,-1.0149998664855957,1.9200000762939453,1,0.13333331214057065,5.133284166624525,18.059999465942386,15.400244144350347,18.040000915527344,1.2857131735571434,18.100000381469727,0.13333331214057065 431,2013-04-17,17.739999771118164,18.21999931335449,17.540000915527347,17.940000534057614,78000.0,-0.014444457160102009,-1.2666670905229995,1.4285831062669683,38.9033890548067,41.04982241022247,0.05351236260856851,0.40351031897278133,0.04593347787909252,-1.342210623961897,11.047832306087576,0.6799983978271413,-0.6938069250103958,-0.32600030899047994,-1.366008696534525,0.7140080785535652,-0.8460045027625043,0.1940038847815444,-0.5589549753581053,20.618453316134044,-18.680970319217074,0.5200041937720229,4,0.030000686645507812,0.6850004196166992,0.4074997901916504,-0.6449999809265172,2.0400009155273438,2,0.15839907002238185,-1.157898699486519,18.0,5.133284166624525,18.059999465942386,15.400244144350347,18.040000915527344,0.15839907002238185 432,2013-04-18,17.760000228881836,17.979999542236328,17.549999237060547,17.729999542236328,37800.0,0.0011274215344825311,-1.2051224367031343,-0.150002861012038,40.48258483100284,42.710372564357,0.11978964444520201,0.32786143576609206,0.06160704172934928,-1.3362823210086603,10.30650307690081,0.43000030517578125,-0.60131858678184,-0.2599998474121108,-1.2665052655812872,0.7465055707570656,-0.763252556496699,0.2432528616724774,-0.5257972157969064,22.680357637953147,-16.239931595958016,0.5032527090845886,4,0.09000015258789062,0.4349994659423828,0.5724997520446777,-0.48000001907348633,2.010000228881836,3,0.17567561327003434,-1.2666670905229995,17.739999771118164,-1.157898699486519,18.0,5.133284166624525,18.059999465942386,0.17567561327003434 433,2013-04-19,17.690000534057614,17.719999313354492,17.479999542236328,17.690000534057614,16500.0,-0.003941424207325572,7.000317904373417,0.0,49.67107636612317,43.66684898521515,0.31020017040385994,0.35627064744172543,0.17042668105164083,-1.247363539974117,10.214856935657236,0.2800006866455078,-0.45617559992921386,-0.29199953079223917,-1.287475781246112,0.7034767196616336,-0.7897376560191773,0.205738594434699,-0.4047656323408084,20.388432216022416,-21.128635860360404,0.49773812522693656,4,0.3049993515014684,0.4249992370605504,0.6974997520446813,-0.410000324249264,2.069999694824226,4,0.18202369791652662,-1.2051224367031343,17.760000228881836,-1.2666670905229995,17.739999771118164,-1.157898699486519,18.0,0.18202369791652662 434,2013-04-22,17.5,17.739999771118164,17.219999313354492,17.739999771118164,30800.0,-0.010740561239204971,3.3333412806268825,-100.0,48.24280235121773,44.092022241963264,0.49241155250832946,0.5052296023240075,0.39687256019345796,-1.0435081555652772,10.03418411649957,0.5200004577636719,-0.32552187899798213,-0.4395000457763665,-1.441382104371673,0.5623820128189401,-0.9404410750740197,0.061440983521286796,1.0100002288818395,21.70546418031375,-22.19291061172844,0.5009410292976527,4,0.36499977111816406,0.5900001525878906,0.9000000953674316,-0.2199997901916504,1.8999996185302734,0,0.16342860630580347,7.000317904373417,17.690000534057614,-1.2051224367031343,17.760000228881836,-1.2666670905229995,17.739999771118164,0.16342860630580347 435,2013-04-23,17.719999313354492,17.719999313354492,17.469999313354492,17.6299991607666,29800.0,0.012571389334542493,4.555546136565931,-0.37500099341169363,59.45015920790619,45.40785673903496,0.2676356765033141,0.2134786790949832,0.2272649387338035,-1.2412071373789004,9.324089025995292,0.25,-0.1690999727580902,-0.1670006752014146,-1.0927971628869457,0.7587958124841165,-0.6298989190441802,0.29589756864135097,0.7642008972167993,50.00000000000018,1.2479424238877357,0.4628982438427659,4,0.14500045776367188,0.2350006103515625,0.6800007820129395,-0.4399991035461426,1.7700004577636719,1,0.12810386826893994,3.3333412806268825,17.5,7.000317904373417,17.690000534057614,-1.2051224367031343,17.760000228881836,0.12810386826893994 436,2013-04-24,18.11000061035156,18.290000915527344,17.700000762939453,17.899999618530273,129000.0,0.02200910339218498,1.0701701550971239,2.3333403975755127,62.89307572533206,47.289484192336225,-0.20156624129955247,-0.2491535125437352,-0.11257668533444232,-1.6081702478262478,8.822435182489453,0.5900001525878906,-0.11922113236824927,0.26100063323974254,-0.5502076256192758,1.072208892098761,-0.14460349618976664,0.6666047626692517,0.34891558227539576,83.17756676155827,29.042807564352003,0.40560412942950924,4,-0.24500083923339488,-0.15500068664550426,0.31249904632568715,-0.8300004005432093,0.7699985504150426,2,0.09994474903042261,4.555546136565931,17.719999313354492,3.3333412806268825,17.5,7.000317904373417,17.690000534057614,0.09994474903042261 437,2013-04-25,18.280000686645508,18.36000061035156,18.11000061035156,18.18000030517578,29400.0,0.009387082858339557,-1.083335320156659,0.47619004368716805,68.02511004629059,49.69372364316575,-0.38369808756156587,-0.467539764685057,-0.23166413380258888,-1.7583805045786747,9.11607482621642,0.25,-0.08486691934064439,0.4465006828308091,-0.31544348621293494,1.2084448518745532,0.06552859830893709,0.8274727673526812,0.154137168395998,92.98247081676286,31.648275591875183,0.38097208452187153,4,-0.41500091552734375,-0.3250007629394531,0.19249916076660156,-1.0000004768371582,1.25,3,0.08205688969671798,1.0701701550971239,18.11000061035156,4.555546136565931,17.719999313354492,3.3333412806268825,17.5,0.08205688969671798 438,2013-04-26,18.399999618530273,18.530000686645508,18.13999938964844,18.309999465942386,92400.0,0.0065644927449282076,1.228564266329502,0.8999980926586076,60.15626862646922,51.836195014535875,-0.4998226429464978,-0.6251010400765473,-0.2999182031529486,-1.8560942130946927,9.491197830900703,0.39000129699706676,-0.10411829800938222,0.5699995994567857,-0.18018638437141377,1.3201855832849851,0.19490660754268418,0.9450925913708872,-1.1800003051757812,90.07626474553666,32.10588005486535,0.3750929919140998,4,-0.5249996185302734,-0.44499969482421875,0.1250004768371582,-1.1199994087219238,0.610000610351566,4,0.07445656889327856,-1.083335320156659,18.280000686645508,1.0701701550971239,18.11000061035156,4.555546136565931,17.719999313354492,0.07445656889327856 439,2013-04-29,18.440000534057614,18.600000381469727,18.25,18.600000381469727,95700.0,0.002173962845469557,3.375008940705243,-1.777773068283075,60.000014959612706,54.20272012986235,-0.5366905132756088,-0.640443846348294,-0.29244541067656016,-1.8687205853713813,9.757935521463962,0.35000038146972656,-0.08589970375885514,0.57350044250488,-0.2217824396041621,1.368783324613922,0.17585900145035893,0.971141883559401,-1.1938011932373023,85.84073485178365,28.271150548613022,0.3976414410545209,4,-0.5300006866455043,-0.48500061035155895,0.11999940872192738,-1.0800004005432093,-0.010000228881832385,0,0.07158349547692588,1.228564266329502,18.399999618530273,-1.083335320156659,18.280000686645508,1.0701701550971239,18.11000061035156,0.07158349547692588 440,2013-04-30,18.38999938964844,18.57999992370605,18.11000061035156,18.520000457763672,38000.0,-0.0027115587289069376,2.7599945068360445,0.8125074505876622,47.80487351017417,55.19177395823652,-0.4755604314505675,-0.5575993872273308,-0.2019874780075206,-1.7891223338542837,9.639061936028256,0.4699993133544922,-0.0658531024435085,0.4844993591308615,-0.33398386240560995,1.302982580667333,0.075257748362624,0.893740969899099,-1.089648007202154,76.66654657429484,23.29075720112838,0.4092416107682364,4,-0.4799995422363317,-0.43499946594238637,0.18750047683715465,-1.0299992561340368,-0.10999870300293324,1,0.05492116706922534,3.375008940705243,18.440000534057614,1.228564266329502,18.399999618530273,-1.083335320156659,18.280000686645508,0.05492116706922534 441,2013-05-01,17.709999084472656,18.36000061035156,17.709999084472656,18.36000061035156,151100.0,-0.03697663554891417,1.0000000000000109,4.999970656416084,41.70210141086961,55.327275800443935,0.22320961964071628,0.1738436148561604,0.49818454107304433,-1.0831786144949618,8.742377749052697,0.6800003051757848,-0.03847188569601556,-0.22250089645385884,-0.9715038427623419,0.5265020498546242,-0.5970023696081022,0.15200057670038447,-0.35766174206543155,0.0,-48.816674339398304,0.37450147315424204,5,0.20000076293945312,0.24500083923339844,0.7525005340576172,-0.34999895095825195,1.0900001525878906,2,0.10050823143215926,2.7599945068360445,18.38999938964844,3.375008940705243,18.440000534057614,1.228564266329502,18.399999618530273,0.10050823143215926 442,2013-05-02,17.780000686645508,18.149999618530273,17.700000762939453,17.93000030517578,55800.0,0.003952659841424122,-1.9032234247426614,0.23076810216322297,44.491526451098785,54.75177025433012,0.17471677277674047,0.1501310783336791,0.4508734594512376,-1.1310371612964047,7.7030785753929045,0.4499988555908203,0.005286324083112248,-0.17699928283691335,-0.8672657014916965,0.5132671358178698,-0.5221324921643067,0.16813392649047998,-0.3777568226757815,8.888884179384096,-36.32977422409134,0.345133209327392,5,0.12999916076660156,0.09999942779541016,0.6524991989135742,-0.40000057220458984,1.1599998474121058,3,0.06186717838246758,1.0000000000000109,17.709999084472656,2.7599945068360445,18.38999938964844,3.375008940705243,18.440000534057614,0.06186717838246758 443,2013-05-03,19.729999542236328,19.82999992370605,18.0,18.0,66000.0,0.10967372217569471,-1.1156074080117442,-11.533359612425771,69.46385754560403,57.10966527592859,-1.6265229729072317,-1.6812959256384552,-1.43299796441066,-3.0420598547678424,7.467163535492885,2.0499992370605433,0.11983434389753711,1.6429995536804185,0.6822083490646023,2.6037907582962347,1.1626039513725104,2.1233951559883266,-2.2798454175666016,95.30514456006958,48.38328155964114,0.4803956023079083,5,-1.0799999237060547,-1.3099994659423828,-1.3099994659423828,-2.34999942779541,-1.4099998474121094,4,-0.010136789672127389,-1.9032234247426614,17.780000686645508,1.0000000000000109,17.709999084472656,2.7599945068360445,18.38999938964844,-0.010136789672127389 444,2013-05-06,20.100000381469727,20.32999992370605,19.729999542236328,19.90999984741211,73500.0,0.018753210735830583,-1.1818150291823604,0.10982692735976574,72.82607028075735,58.5958776173565,-1.7756578595047152,-1.9778580655105635,-1.7753745044050504,-3.3652681434958147,8.632332367313122,0.600000381469723,0.244263420448263,1.9020003318786607,0.5923021161142366,3.211698547643085,1.2471512239964504,2.556849439760871,-2.507055508857821,91.25476746656894,41.74676508821925,0.6548491078822117,5,-1.0850000381469727,-1.4300003051757812,-1.7475004196166992,-2.7200002670288086,-2.1800003051757812,0,-0.054228862283642654,-1.1156074080117442,19.729999542236328,-1.9032234247426614,17.780000686645508,1.0000000000000109,17.709999084472656,-0.054228862283642654 445,2013-05-07,20.15999984741211,20.38999938964844,19.86000061035156,20.170000076293945,72200.0,0.002985048000182955,1.3555561206973228,-0.05263263564724188,77.49997940932064,60.21886691557746,-1.6239169589822815,-1.962862548897867,-1.815509558907216,-3.3744576910517807,9.848536249038373,0.5299987792968821,0.34486221589004273,1.8504998207092278,0.2826186374079853,3.4183810040104703,1.0665592290586048,2.634440412359851,-2.348090570712671,91.44982677862112,36.70587398966875,0.7839405916506214,5,-1.114999771118164,-1.4600000381469727,-1.757500171661377,-2.7799997329711914,-2.7099990844726562,1,-0.08581347000646944,-1.1818150291823604,20.100000381469727,-1.1156074080117442,19.729999542236328,-1.9032234247426614,17.780000686645508,-0.08581347000646944 446,2013-05-08,20.100000381469727,20.280000686645508,19.989999771118164,20.170000076293945,78700.0,-0.002976164007763349,1.0,6.999809269502194,76.35133857997117,61.14400341931974,-1.3990784086589336,-1.8712118541413219,-1.7369004177087888,-3.2615653123442776,10.827465970000114,0.29000091552734375,0.4778305268438885,1.7095003128051758,-0.051019674565797146,3.4700203001761487,0.8292403191196875,2.589760306490664,-2.030282093475389,89.21936222199835,29.16297880374323,0.8802599936854866,5,-1.0550003051757812,-1.4000005722045898,-1.7250008583068848,-2.6100001335144043,-2.6000003814697266,2,-0.09054724678025794,1.3555561206973228,20.15999984741211,-1.1818150291823604,20.100000381469727,-1.1156074080117442,19.729999542236328,-0.09054724678025794 447,2013-05-09,19.959999084472656,20.1299991607666,19.920000076293945,20.020000457763672,87600.0,-0.006965238524380246,-2.0,0.8571662125340599,75.16625848314757,62.811780070061786,-1.1127227895680107,-1.6703595980832588,-1.5688940700652552,-3.0786881792359644,11.803455134187013,0.20999908447265625,0.5643751727350015,1.476499080657959,-0.4113151835547768,3.3643133448706948,0.5325919485515911,2.420406212764327,-1.6582526863129097,82.00835083731816,16.2347024555866,0.9439071321063672,5,-0.9149990081787109,-1.2599992752075195,-1.7399992942810059,-2.4399991035461426,-2.279998779296875,3,-0.05811622748592704,1.0,20.100000381469727,1.3555561206973228,20.15999984741211,-1.1818150291823604,20.100000381469727,-0.05811622748592704 448,2013-05-10,20.0,20.049999237060547,19.88999938964844,20.040000915527344,29100.0,0.0020040539760575182,4.333545269582791,0.6666666666666666,78.66969567321031,64.8861890382393,-1.0078857284943297,-1.64008126403915,-1.577591072696329,-3.073069640162025,13.299628024928717,0.15999984741210582,0.6172091170682634,1.4185000419616713,-0.5730216604635601,3.4100217443869028,0.42273919074905564,2.414260893174287,-1.4894283026913833,40.90916972516811,-29.181411838950154,0.995760851212616,5,-0.9549999237060547,-1.2899999618530273,-1.809999942779541,-2.4800000190734863,-2.1200008392333984,4,-0.05299997329711936,-2.0,19.959999084472656,1.0,20.100000381469727,1.3555561206973228,20.15999984741211,-0.05299997329711936 449,2013-05-13,19.90999984741211,20.07999992370605,19.799999237060547,20.01000022888184,47800.0,-0.004500007629394509,1.333341280626922,2.4999523173756373,75.88649891939595,68.00636963926394,-0.7682246034282514,-1.480271702395406,-1.4573321711566187,-2.9405440085409467,14.856796052338,0.28000068664550426,0.6434748048078625,1.2359998703002937,-0.8242033851594961,3.2962031257600835,0.2058982425703988,2.2661014980301886,-1.2114853808695116,18.644166424207047,-51.75756079890644,1.0301016277298953,5,-0.8649997711181641,-1.119999885559082,-1.7199997901916504,-2.3199996948242188,-2.239999771118164,0,-0.07985937542809962,4.333545269582791,20.0,-2.0,19.959999084472656,1.0,20.100000381469727,-0.07985937542809962 450,2013-05-14,20.399999618530273,20.5,19.899999618530273,19.920000076293945,70200.0,0.024610737060445143,-1.3076917433884752,-4.799977111903547,76.44338373046241,71.8665121192187,-1.0539566277870343,-1.8775115058824348,-1.9159135457736767,-3.385375934138679,15.971058572406315,0.6000003814697266,0.7208818808312749,1.6059996604919426,-0.5654842750093856,3.777483595993271,0.5202576927412785,2.6917416282426068,-1.5323366596770924,85.71424678884584,16.229275276794013,1.0857419677506635,5,-1.2999992370605469,-1.5399999618530273,-2.2099995613098145,-2.809999465942383,-3.1900005340576207,1,-0.12156860728485641,1.333341280626922,19.90999984741211,4.333545269582791,20.0,-2.0,19.959999084472656,-0.12156860728485641 451,2013-05-15,20.549999237060547,20.63999938964844,20.229999542236328,20.280000686645508,93800.0,0.007352922614470181,-1.2162103646120808,0.5624975164707658,76.33406986732214,75.40457249879907,-0.8479027926121745,-1.903808335322104,-2.035650170852424,-3.490633294673284,17.493374671254745,0.4099998474121129,0.8110546313811433,1.6154993057250984,-0.6311678873990054,3.862166498849202,0.49216570916304647,2.7388329022871503,-1.4864558332697477,89.28569806676589,21.832272957185353,1.1233335965620523,5,-1.2299995422363281,-1.619999885559082,-2.3974990844726562,-2.924999237060547,-3.590000152587894,2,-0.15085151285701526,-1.3076917433884752,20.399999618530273,1.333341280626922,19.90999984741211,4.333545269582791,20.0,-0.15085151285701526 452,2013-05-16,20.8799991607666,21.06999969482422,20.32999992370605,20.600000381469727,114400.0,0.016058391044167175,1.2424240672774145,1.0370380835988329,77.43359732363798,76.29009914080284,-0.773238219588773,-2.0955194283655274,-2.3225466489301034,-3.7703243679870297,19.2465260859426,0.7399997711181676,0.9644933391238766,1.789499282836914,-0.5453392463728441,4.124337812046672,0.6220800182320367,2.9569185474417914,-1.595751918955731,85.03933341943933,19.602878368752698,1.1674192646048787,5,-0.4799995422363281,-1.734999656677246,-2.727499008178711,-3.2549991607666016,-4.019998550415039,3,-0.16187736094920924,-1.2162103646120808,20.549999237060547,-1.3076917433884752,20.399999618530273,1.333341280626922,19.90999984741211,-0.16187736094920924 453,2013-05-17,20.90999984741211,21.07999992370605,20.76000022888184,20.96999931335449,66100.0,0.0014368145522667408,1.285706500636924,-0.2142847411444015,77.38355985368837,76.79648687112851,-0.690909858001671,-1.9730777302379536,-2.320456962634619,-3.754121153987647,21.24337543958663,0.31999969482421164,1.2097395818122827,1.658500003814698,-0.7134966676971999,4.030496675326596,0.47250166805874727,2.8444983395706487,-1.3400322131191018,86.71875116415283,22.87753196224334,1.1859983357559494,5,-0.4700002670288086,-1.760000228881836,-2.8174996376037598,-3.2849998474121094,-3.9300003051757812,4,-0.15447152395058883,1.2424240672774145,20.8799991607666,-1.2162103646120808,20.549999237060547,-1.3076917433884752,20.399999618530273,-0.15447152395058883 454,2013-05-20,20.36000061035156,20.940000534057614,20.15999984741211,20.940000534057614,85700.0,-0.026303167913634407,1.689657893957967,9.666751438472136,69.66068244219699,75.92545387478143,-0.11192071529904268,-1.2625605703376692,-1.769564745030003,-3.1561763512835093,23.08789009223078,0.7800006866455043,1.4547288378992143,0.9655007362365673,-1.3045463798575412,3.2355478523306758,-0.16952282181048872,2.1005242942836233,-0.5182271639642018,38.98312481815518,-22.27593075823004,1.1350235580470547,5,0.07999897003174183,-1.2100009918212855,-2.2700004577636683,-2.610000610351559,-3.2499999999999964,0,-0.12180753316500681,1.285706500636924,20.90999984741211,1.2424240672774145,20.8799991607666,-1.2162103646120808,20.549999237060547,-0.12180753316500681 455,2013-05-21,19.989999771118164,20.34000015258789,19.959999084472656,20.299999237060547,116000.0,-0.018172928690644352,-1.0540551686453217,0.5344819081381316,74.255312673107,75.69256210735207,0.2586270479946684,-0.7523507576453738,-1.4006952498790497,-2.738936709988554,24.883218824807,0.4000015258789027,1.4394356945924969,0.48199987411499023,-1.6588466856682835,2.622846433898264,-0.5884234057766484,1.552423154006629,1.090000152587887,2.678630729066447,-63.58928910947497,1.0704232798916375,5,0.4499998092651367,-0.8400001525878906,-1.8999996185302734,-2.119999885559082,-2.739999771118164,1,-0.11605801507692803,1.689657893957967,20.36000061035156,1.285706500636924,20.90999984741211,1.2424240672774145,20.8799991607666,-0.11605801507692803 456,2013-05-22,19.920000076293945,20.200000762939453,19.700000762939453,20.0,127500.0,-0.0035017356491097162,1.0833270417509409,0.2580647146047782,72.76594725816649,75.42586086013196,0.3357122939472674,-0.5689691183384014,-1.3407231078458963,-2.6221046904627876,25.792142496468145,0.5,1.3678668320244398,0.3215002059936509,-1.7212972156791615,2.3642976276664633,-0.6998985048427571,1.342898916830059,1.1375998306274369,15.941988923549868,-55.20525767600489,1.0213987108364062,5,0.4700002670288086,-0.7700004577636719,-1.8274998664855957,-2.0500001907348633,-2.719999313354492,2,-0.13604422597600108,-1.0540551686453217,19.989999771118164,1.689657893957967,20.36000061035156,1.285706500636924,20.90999984741211,-0.13604422597600108 457,2013-05-23,19.780000686645508,19.93000030517578,19.56999969482422,19.729999542236328,45000.0,-0.007028081782742834,1.0571441027569333,-0.6250149011754047,50.86507131434741,72.33645815359164,0.5000828541396416,-0.32762933713095777,-1.2058148886279199,-2.4373679956013774,26.539993276655498,0.3600006103515625,1.2649360194572807,0.10650081634521413,-1.8403646077337825,2.053366240424211,-0.866931895694286,1.0799335283847142,1.2232952545165965,13.907348343701678,-51.94579790851426,0.973432712039499,5,0.5449991226196289,-0.6300010681152344,-1.6825003623962402,-1.9100008010864258,-1.980001449584961,3,-0.14256832680884501,1.0833270417509409,19.920000076293945,-1.0540551686453217,19.989999771118164,1.689657893957967,20.36000061035156,-0.14256832680884501 458,2013-05-24,19.770000457763672,19.940000534057614,19.25,19.75,39700.0,-0.0005055727267283538,2.83332980121228,0.4,43.47826414735885,68.73554317892085,0.5297338189866245,-0.22106360709836537,-1.1998374562566312,-2.388780974158479,26.82567892854233,0.6900005340576136,1.1667756897143562,0.028000545501708274,-1.8243105577107919,1.8803116487142084,-0.8981550061045418,0.9541560971079583,1.147297708618158,30.76924813243548,-30.554215492042744,0.9261555516062495,5,0.39499950408935547,-0.6200008392333984,-1.7475004196166992,-1.9000005722045898,-1.8299999237060582,4,-0.1471927051104014,1.0571441027569333,19.780000686645508,1.0833270417509409,19.920000076293945,-1.0540551686453217,19.989999771118164,-0.1471927051104014 459,2013-05-28,19.76000022888184,20.18000030517578,19.51000022888184,20.030000686645508,84700.0,-0.0005058284598018492,1.3508787193318128,-13.499713904253113,41.9354962756733,64.90133346172206,0.576884570549268,-0.11288977589125793,-1.188256394621142,-2.334591189731807,27.138341649205422,0.6700000762939418,1.0797456660688454,-0.04799966812133505,-1.7961126164466599,1.7001132802039898,-0.9220561422839957,0.8260568060413256,1.0239140841894425,46.789005274081035,-10.280692028423196,0.8740564741626622,5,0.40499973297118785,-0.610000610351566,-1.7050004005432164,-1.779999732971195,-1.7299995422363317,1,-0.1406882922289735,2.83332980121228,19.770000457763672,1.0571441027569333,19.780000686645508,1.0833270417509409,19.920000076293945,-0.1406882922289735 460,2013-05-29,19.399999618530273,19.75,19.270000457763672,19.68000030517578,53600.0,-0.018218654158990266,1.2857116906826036,1.0370378219528527,37.410069968069095,60.57644458402728,0.8717964760592203,0.34431014549238625,-0.8201870852111526,-1.9317264536704855,27.650421897063293,0.4899997711181676,0.9629304878845844,-0.45850028991699077,-2.0884988979723396,1.171498318138358,-1.273499593944667,0.3564990141106854,1.2612015494953077,15.789420849110774,-35.676306280922645,0.814999304027675,5,0.7650003433227539,-0.125,-1.422499656677246,-1.419999122619629,-1.1999988555908203,2,-0.11804118830968302,1.3508787193318128,19.76000022888184,2.83332980121228,19.770000457763672,1.0571441027569333,19.780000686645508,-0.11804118830968302 461,2013-05-30,19.489999771118164,19.6299991607666,19.15999984741211,19.36000061035156,24600.0,0.004639183214309117,1.2926910963588067,-0.46428157846337464,41.39195853859444,56.57181805235578,0.6879703793650798,0.41581991708801525,-0.8928468897339457,-1.9772652836419553,29.010498331235485,0.4699993133544922,0.870068873704323,-0.45750017166137624,-1.7537757989563758,0.8387754556336233,-1.1056379853088742,0.19063764198612176,1.0583053034653709,32.352919177072934,-14.619435660171042,0.6481378136474995,5,0.630000114440918,-0.09999942779541016,-1.5799999237060547,-1.5099992752075195,-1.0200004577636754,3,-0.11493072331573728,1.2857116906826036,19.399999618530273,1.3508787193318128,19.76000022888184,2.83332980121228,19.770000457763672,-0.11493072331573728 462,2013-05-31,18.8799991607666,19.38999938964844,18.530000686645508,19.350000381469727,53600.0,-0.03129813327425024,2.1272723489550907,-3.6154173452469043,33.03029619958026,51.64367764634376,1.1001261740438366,1.1725734791510334,-0.28223040961537293,-1.32062993647601,30.61640072134386,0.9599990844726562,0.7125702035587977,-1.1225007057189949,-2.080851805672914,-0.16414960576507553,-1.6016762556959563,-0.6433251557420334,1.5294753910997905,21.212033638701847,-25.431459039737454,0.47917554997696027,5,0.8550014495849609,0.5100011825561523,-0.9699993133544922,-0.8549995422363281,-0.1999988555908203,4,-0.0889829699419824,1.2926910963588067,19.489999771118164,1.2857116906826036,19.399999618530273,1.3508787193318128,19.76000022888184,-0.0889829699419824 463,2013-06-03,19.530000686645508,20.0,18.88999938964844,18.979999542236328,116600.0,0.03442804845191061,-2.041091523811783,-1.1702121615479515,45.07773428872001,48.912238962624095,0.2612600258904223,0.5342094928094454,-0.916635586210603,-1.9191048679787173,29.678165401028366,1.1200008392333984,0.5498137157890284,-0.4624992370605483,-1.4368626208402446,0.511864146719148,-0.9496809289503965,0.02468245482929987,0.6539370013943788,60.60607461780771,9.990380684546125,0.48718169188984756,6,-0.0950002670288086,-0.1400003433227539,-1.6200008392333984,-1.5050010681152344,-0.6300010681152344,0,-0.08858174033592969,2.1272723489550907,18.8799991607666,1.2926910963588067,19.489999771118164,1.2857116906826036,19.399999618530273,-0.08858174033592969 464,2013-06-04,19.01000022888184,19.809999465942386,18.8799991607666,19.65999984741211,23300.0,-0.026625726547938156,-1.043952773300532,-1.1818150291823668,32.13369865485454,44.23205962726271,0.6365661399022109,1.0206944408426288,-0.3835358625704366,-1.3534315868108209,28.193878575654697,0.9300003051757848,0.3224845367188962,-0.92799968719482,-1.9946144307070206,0.1386150563173807,-1.4613070589509185,-0.3946923154387214,0.9899997711181605,32.65304533653065,-12.964299930791825,0.5333073717561001,6,0.355000495910641,0.3800001144409144,-1.0950002670288121,-0.9200000762939489,0.14999961853026988,1,-0.056286148445099826,-2.041091523811783,19.530000686645508,2.1272723489550907,18.8799991607666,1.2926910963588067,19.489999771118164,-0.056286148445099826 465,2013-06-05,18.43000030517578,19.440000534057614,18.40999984741211,19.1299991607666,39000.0,-0.0305102533783701,-1.7837865006069915,1.076921948313762,25.462995259006263,38.97617607180046,1.086238565070495,1.5435820241492948,0.18955382638922558,-0.7319452021178066,26.66179702423691,1.0300006866455043,0.059953929003409456,-1.421499633789061,-2.6763053213066534,-0.16669394627146872,-2.048902477547859,-0.7940967900302631,1.5699996948242188,1.257890304671924,-37.23143923004717,0.6274028437587963,6,0.8649997711181641,0.9600000381469727,-0.4975004196166992,-0.2700004577636719,0.9599990844726598,2,-0.02170372283813471,-1.043952773300532,19.01000022888184,-2.041091523811783,19.530000686645508,2.1272723489550907,18.8799991607666,-0.02170372283813471 466,2013-06-06,18.280000686645508,18.88999938964844,18.049999237060547,18.46999931335449,33200.0,-0.008138883127861263,-1.5846097867295905,0.2714270533322747,18.59907654912064,35.39106554233082,1.0942073013451292,1.634017686620357,0.32753392302171136,-0.5468180275189312,25.222595002364812,0.8400001525878942,-0.1532948414597648,-1.480499267578125,-2.911089114601694,-0.04990942055455605,-2.1957941910899095,-0.7652043440663405,1.5299987792968786,11.794941517779417,-19.946646006640822,0.7152949235117853,6,0.8349990844726562,1.109999656677246,-0.3475008010864258,-0.08500099182128906,1.4699993133544922,3,-0.004376363276862416,-1.7837865006069915,18.43000030517578,-1.043952773300532,19.01000022888184,-2.041091523811783,19.530000686645508,-0.004376363276862416 467,2013-06-07,18.799999237060547,19.1200008392334,18.26000022888184,18.43000030517578,67000.0,0.028446309129240177,-1.4225400543729525,-1.9473768747365192,27.21382155954346,33.58390525479578,0.4700022074064485,1.077924766911483,-0.1896628971637071,-1.0243168465946582,23.730837642559628,0.860000610351559,-0.3607375869603402,-0.9025007247924819,-2.391885724457829,0.5868842748728653,-1.6471932246251555,-0.15780822495980829,0.7284001922607466,38.46152341342891,13.109311185059674,0.7446924998326742,6,0.3150005340576172,0.590001106262207,-0.8674993515014648,-0.6049995422363281,1.3000011444091797,4,-0.01755318814351481,-1.5846097867295905,18.280000686645508,-1.7837865006069915,18.43000030517578,-1.043952773300532,19.01000022888184,-0.01755318814351481 468,2013-06-10,18.940000534057614,19.1200008392334,18.75,18.850000381469727,43700.0,0.007446877802052221,-1.5517218699850044,0.24324435784024692,33.175367017446774,32.610557559437275,0.2233741430307603,0.9006142002489952,-0.3213092934331989,-1.1186567898542954,22.229201904872188,0.37000083923339844,-0.5642193209198645,-0.709499454498296,-2.229436477302695,0.8104375683061029,-1.4694679659004954,0.050469056903903464,0.35185486450195924,50.568248934973205,25.827381311614257,0.7599685114022,6,0.0849990844726598,0.5999994277954137,-1.0450005531311,-0.725000381469723,1.1800003051757848,0,-0.013727572415550005,-1.4225400543729525,18.799999237060547,-1.5846097867295905,18.280000686645508,-1.7837865006069915,18.43000030517578,-0.013727572415550005 469,2013-06-11,18.31999969482422,18.940000534057614,18.290000915527344,18.940000534057614,23500.0,-0.03273499586858608,1.0967701248081243,-6.888886534141715,31.319922733232914,31.933874533344365,0.6902130977186154,1.4707971573971435,0.32451506997491464,-0.4539009021328262,21.090464472838242,0.6499996185302699,-0.6541336005814777,-1.2500002861022956,-2.8752482159136648,0.3752476437090735,-2.0626242510079784,-0.43737632119661285,0.8000011444091797,19.424475239481858,-7.772220334120291,0.8126239649056838,6,0.7049999237060547,1.244999885559082,0.21500015258789062,-0.10499954223632812,1.8899993896484375,1,0.03165938500915577,-1.5517218699850044,18.940000534057614,-1.4225400543729525,18.799999237060547,-1.5846097867295905,18.280000686645508,0.03165938500915577 470,2013-06-12,17.920000076293945,18.450000762939453,17.920000076293945,18.3700008392334,37600.0,-0.021834040676500743,-1.355554613656593,0.7258066997068267,29.16667991213484,30.57551024151552,0.9590515229365693,1.766019881100135,0.749446350211457,-0.01740471991636383,19.57640512607534,0.5300006866455078,-0.739557645348313,-1.5259999275207505,-3.2594404891803492,0.20744063413884817,-2.39272020835055,-0.6592796466909512,1.2000007629394531,0.0,-27.438063538269297,0.8667202808297995,6,1.0399999618530273,1.5799999237060547,0.9225001335144043,0.5399999618530273,2.3500003814697266,2,0.0691964155044027,1.0967701248081243,18.31999969482422,-1.5517218699850044,18.940000534057614,-1.4225400543729525,18.799999237060547,0.0691964155044027 471,2013-06-13,17.450000762939453,18.15999984741211,17.389999389648438,17.979999542236328,88500.0,-0.026227640142493458,-1.3692266159606559,1.1777730682829652,27.290462258500213,29.937750914728845,1.2396029527234944,2.0995101828073928,1.253614631543762,0.4884850504735603,18.041428343295667,0.7700004577636719,-0.8432519511068755,-1.8409993171691887,-3.708030509332236,0.026031874993858395,-2.7745149132507123,-0.9074837210876652,1.4899997711181605,3.4682845673574643,-24.620454462934333,0.9335155960815232,6,1.2449989318847656,1.784998893737793,1.422499179840088,1.2499990463256836,2.5999984741210938,3,0.111174701540941,-1.355554613656593,17.920000076293945,1.0967701248081243,18.31999969482422,-1.5517218699850044,18.940000534057614,0.111174701540941 472,2013-06-14,17.5,18.010000228881836,17.200000762939453,17.59000015258789,43400.0,0.002865285666160844,-1.3478292117935193,0.16981199976967812,28.046425659547594,28.045383289265246,1.0876419847548995,1.879678549154054,1.2352012704775213,0.47087991825879527,16.067266344504755,0.8099994659423828,-0.9118484969913183,-1.622000122070311,-3.495309576749211,0.2513093326085887,-2.5586548494097627,-0.6853453947308594,1.130000305175777,15.624959642690037,-11.62385362598279,0.9366547273394501,6,1.005000114440918,1.640000343322754,1.372499942779541,1.1999998092651367,2.5,4,0.12857142857142856,-1.3692266159606559,17.450000762939453,-1.355554613656593,17.920000076293945,1.0967701248081243,18.31999969482422,0.12857142857142856 473,2013-06-17,17.68000030517578,17.940000534057614,17.68000030517578,17.68000030517578,92100.0,0.010285731724330338,0.0,-0.0,30.524352796497013,27.866567082781078,0.6902042468692677,1.5233926666881352,1.0946878168538134,0.3260863280940782,13.976923651855595,0.44000053405761363,-1.0080899832642451,-1.2804998397827134,-3.059316423840098,0.4983167442746712,-2.169908131811404,-0.3910915477540229,0.6640000915527295,27.586184217016896,2.6930338794772375,0.8894082920286919,6,0.6400003433227539,1.4600000381469727,1.1924996376037598,1.0199995040893555,2.479999542236328,0,0.13687783000690867,-1.3478292117935193,17.5,-1.3692266159606559,17.450000762939453,-1.355554613656593,17.920000076293945,0.13687783000690867 474,2013-06-18,17.8799991607666,17.90999984741211,17.790000915527344,17.790000915527344,46600.0,0.011312152270284148,-1.6666949242343965,100.0,35.32818177399612,28.96269891777995,0.34984833116438807,1.1890344215136963,0.9131355095062901,0.160100180126161,13.209456453820497,0.22999954223632812,-1.0218788088262691,-0.9565009117126451,-2.6690708828296437,0.7560690594043535,-1.8127858972711444,-0.10021592615414576,0.235201309204097,54.399871826171875,27.18383848531739,0.8562849855584994,6,0.2800016403198242,1.2600011825561523,0.9975008964538574,0.8200006484985352,2.3500003814697266,1,0.12527974181240165,0.0,17.68000030517578,-1.3478292117935193,17.5,-1.3692266159606559,17.450000762939453,0.12527974181240165 475,2013-06-19,17.670000076293945,17.969999313354492,17.65999984741211,17.889999389648438,61400.0,-0.011744915790233845,-1.5833313465099461,-2.4444844759987285,32.83018908665336,30.543933644172476,0.49249528255976927,1.2820443197065785,1.1379093294294833,0.4045135121952512,12.87922556446785,0.3099994659423828,-1.1447694993801676,-1.0505000114440932,-2.748318817132354,0.6473187942441676,-1.8994094142882254,-0.20159060859996103,-0.4699993133544922,48.95830849804099,21.467063904792944,0.8489094028441309,6,0.49000072479248047,1.4700002670288086,1.247499942779541,1.0299997329711914,2.479999542236328,2,0.14374640618062995,-1.6666949242343965,17.8799991607666,0.0,17.68000030517578,-1.3478292117935193,17.5,0.14374640618062995 476,2013-06-20,17.209999084472653,17.639999389648438,17.120000839233402,17.520000457763672,52800.0,-0.02603288001330739,-1.1224523160763105,1.4091015492921275,33.78640582530237,31.274220784812353,0.8769785495043614,1.6112169651028232,1.5899135960164834,0.8959645631851245,13.262249650870528,0.5499992370605433,-1.189411159605914,-1.37500095367432,-3.102055281899286,0.3520533745506462,-2.238528117786803,-0.5114737895618369,0.7600002288818395,10.112169321239833,-17.422630751925688,0.8635271641124822,6,0.9100017547607457,1.8900012969970739,1.7700009346008336,1.5450010299682653,2.800001144409187,3,0.17780369181145628,-1.5833313465099461,17.670000076293945,-1.6666949242343965,17.8799991607666,0.0,17.68000030517578,0.17780369181145628 477,2013-06-21,16.959999084472653,17.389999389648438,16.920000076293945,17.270000457763672,62000.0,-0.01452643889014249,-1.4102566610587268,1.0,22.94734069315882,30.137773415447025,0.9370693273750099,1.7276971060100408,1.8410973567511384,1.1674982369192044,13.991454558726815,0.4699993133544922,-1.1581827994478395,-1.4840008735656767,-3.2600334241066626,0.2920316769753093,-2.372017148836168,-0.5959845982951855,1.0100002288818395,3.8094321183207573,-18.734811217739832,0.8880162752704921,6,0.9700012207031286,2.0400009155273473,2.165000438690189,1.865000724792484,3.070001602172855,4,0.18219341505842856,-1.1224523160763105,17.209999084472653,-1.5833313465099461,17.670000076293945,-1.6666949242343965,17.8799991607666,0.18219341505842856 478,2013-06-24,16.860000610351562,17.229999542236328,16.290000915527347,16.809999465942386,37200.0,-0.005896136764101723,1.379746346457026,-0.1612932996985039,25.17319225695043,29.45480336252675,0.7945466531722865,1.6848929824885843,1.9430762652318592,1.2864321215589278,15.560018145575494,0.9399986267089808,-1.0913135663332447,-1.4384993553161607,-3.2338299567647013,0.35683124613237993,-2.336164656040431,-0.5408340545918904,1.0679987335205077,33.92858562016691,12.139940724111671,0.8976653007242699,6,0.5100002288818359,1.8249998092651367,2.912498950958252,2.179999351501465,3.1899986267089844,0,0.18623957746007247,-1.4102566610587268,16.959999084472653,-1.1224523160763105,17.209999084472653,-1.5833313465099461,17.670000076293945,0.18623957746007247 479,2013-06-25,16.979999542236328,17.149999618530273,16.610000610351562,17.0,48100.0,0.007117374112732167,2.374997019764919,-0.40000000000002844,31.266116376998994,29.688074080844988,0.519064538965587,1.4186812076384072,1.8258482863553844,1.1845022280500714,16.84063489981755,0.5399990081787109,-1.0962242716561867,-1.1795003890991218,-2.928262177017089,0.5692613988188455,-2.0538812830581072,-0.30511949514013637,0.8497198959350598,41.071385996641574,15.99646806739202,0.8743808939589842,6,0.24500083923339844,1.6350011825561523,2.815000057220459,2.065000534057617,3.6800003051757812,1,0.18727917496498137,1.379746346457026,16.860000610351562,-1.4102566610587268,16.959999084472653,-1.1224523160763105,17.209999084472653,0.18727917496498137 480,2013-06-26,17.110000610351562,17.399999618530273,16.920000076293945,16.989999771118164,28100.0,0.007656129070667372,-2.692300920661703,-5.999904634751097,34.80518026442313,30.523042748169754,0.2928815723445304,1.1682178261720324,1.7021201841154578,1.0741482891934488,18.43610375375403,0.4799995422363281,-1.1619504983915405,-0.9349993705749498,-2.641130826276129,0.7711320851262293,-1.7880650984255375,-0.08193364272436199,0.6273357164611824,60.740786789264476,32.58211285424662,0.8530657278505888,6,0.039999961853027344,1.2049999237060547,2.6849989891052246,1.9349994659423828,4.9999999999999964,2,0.18234943428331407,2.374997019764919,16.979999542236328,1.379746346457026,16.860000610351562,-1.4102566610587268,16.959999084472653,0.18234943428331407 481,2013-06-27,17.25,17.430000305175778,17.100000381469727,17.25,60700.0,0.008182313539120356,-1.2000050862759322,0.0,27.66570034925938,30.48073993591551,0.13581050501012726,0.8978311340504419,1.5785317673135069,0.9624738040389218,20.294358260567453,0.32999992370605113,-1.1720649325968822,-0.682999992370604,-2.2803545298165204,0.9143545450753123,-1.4816772610935622,0.11567727635235414,0.40049620213562065,84.2104910923427,54.98578002910199,0.7986772687229579,6,-0.11999988555908203,0.9950008392333984,2.544999599456787,1.7950000762939453,4.889999389648441,3,0.16811591991479835,-2.692300920661703,17.110000610351562,2.374997019764919,16.979999542236328,1.379746346457026,16.860000610351562,0.16811591991479835 482,2013-06-28,17.200000762939453,17.350000381469727,16.899999618530273,17.25,361600.0,-0.002898506496263553,2.600006103515625,-100.0,24.260322974384522,29.78473662234746,0.1550888899360494,0.8595872925569168,1.6440545672476787,1.0312144671693986,21.888853947535775,0.4500007629394531,-1.137630263331495,-0.6489993095397963,-2.2130145824824083,0.9150159634028157,-1.4310069460111023,0.13300832693150966,0.36886572199967205,79.82459075638144,51.09793832352295,0.7820076364713051,6,-0.07000064849853516,1.0349998474121094,2.5699992179870605,1.8449993133544922,5.069999694824219,4,0.16337205472670924,-1.2000050862759322,17.25,-2.692300920661703,17.110000610351562,2.374997019764919,16.979999542236328,0.16337205472670924 483,2013-07-01,17.799999237060547,17.8799991607666,17.0,17.260000228881836,59500.0,0.034883630669011456,1.5142874270097357,-10.80014496070802,42.261881785009564,30.555147734682286,-0.4761722618582276,0.13000130953925293,1.0691283975677663,0.45523336859707797,23.638557795060034,0.8799991607666016,-1.0320748471432246,0.037499237060547586,-1.3116662510335821,1.3866647251546773,-0.6370835069865173,0.7120819811076124,-1.5099983215331996,93.70078621901493,61.162063216311616,0.6745827440470655,7,-0.6699991226196289,0.4350013732910156,1.9375004768371582,1.2450008392333984,4.329999923706055,0,0.1252809856835262,2.600006103515625,17.200000762939453,-1.2000050862759322,17.25,-2.692300920661703,17.110000610351562,0.1252809856835262 484,2013-07-02,17.940000534057614,18.36000061035156,17.709999084472656,17.770000457763672,50700.0,0.00786524174144776,-3.4827255088953684,0.3148155343235015,50.322588584191074,32.49874767885314,-0.6780740263585301,-0.09936638730037473,0.9624683911447001,0.3398283515756937,25.175587007122836,0.6500015258789027,-0.9258693052345954,0.231000518798826,-0.988505882120009,1.450506919717661,-0.3787526816605933,0.8407537192582453,-1.6181996536254815,71.23289102906607,33.149847042237866,0.6097532004594179,7,-0.6149997711181605,0.29500007629394887,1.7174992561340368,1.1049995422363317,4.329999923706058,1,0.11761419399053397,1.5142874270097357,17.799999237060547,2.600006103515625,17.200000762939453,-1.2000050862759322,17.25,0.11761419399053397 485,2013-07-03,18.030000686645508,18.149999618530273,17.81999969482422,17.81999969482422,16600.0,0.005016730764139998,-2.1428415727377588,1.2352993975025222,60.661780947659324,35.48490047022614,-0.7952688258781535,-0.23280609766989357,0.9004504434467435,0.28046668961263777,26.542768214396162,0.3299999237060547,-0.8388821623744356,0.34100065231323384,-0.8412701664409177,1.5232714710673854,-0.2501347570638437,0.9321360616903114,-1.6266718170166001,77.39728085428277,33.49254476155664,0.5911354093770759,7,-0.7049999237060547,0.11499977111816406,1.6274991035461426,1.0149993896484375,4.369998931884766,2,0.1458679456798131,-3.4827255088953684,17.940000534057614,1.5142874270097357,17.799999237060547,2.600006103515625,17.200000762939453,0.1458679456798131 486,2013-07-05,18.200000762939453,18.350000381469727,18.010000228881836,18.31999969482422,22800.0,0.009428733767040898,2.7777730682829653,-0.5714207863688795,62.323972985461154,39.86008183603751,-0.90526743755834,-0.4312155110606426,0.7484120891887329,0.1395306024591747,27.349436363849538,0.3400001525878906,-0.7959043151515992,0.515000724792479,-0.6593658768390824,1.6893673264240405,-0.07218257602330169,1.1021840256082598,-1.7184050236816404,89.04111378633289,39.84240946727077,0.5871833008157812,7,-0.875,-0.05500030517578125,1.5199990272521973,0.8449993133544922,4.119998931884766,4,0.2148351474453789,-2.1428415727377588,18.030000686645508,-3.4827255088953684,17.940000534057614,1.5142874270097357,17.799999237060547,0.2148351474453789 487,2013-07-08,18.46999931335449,18.71999931335449,18.32999992370605,18.32999992370605,64000.0,0.014835084565756329,-4.571444141689374,-1.1666719649044728,63.48123666725033,44.11653121495972,-1.0488443382891646,-0.7665034730680986,0.49440255030703995,-0.10065656259605404,28.35765802841046,0.5199985504150355,-0.7101552222482397,0.8014992713928173,-0.31474028008984334,1.917738822875478,0.2433794956514852,1.3596190471341494,-1.9132673792529253,85.46511047656008,32.14737193458734,0.5581197757413303,7,-0.8049993515014613,-0.32499885559081676,1.2850008010864293,0.5750007629394567,3.8600006103515625,0,0.1987006070780093,2.7777730682829653,18.200000762939453,-2.1428415727377588,18.030000686645508,-3.4827255088953684,17.940000534057614,0.1987006070780093 488,2013-07-09,18.68000030517578,19.0,18.440000534057614,18.61000061035156,50600.0,0.01136984296850807,-1.731705728560898,0.5000000000000254,63.60547682147132,47.709793486567754,-1.0879368610081883,-1.0508598896825703,0.29929194257488945,-0.280120717716855,29.30319905569644,0.5599994659423864,-0.5876189987130118,1.0245002746582017,-0.033948965606317216,2.0829495149227206,0.495275654525944,1.5537248947904594,-1.9934723283190436,75.19383971185749,21.103650100602863,0.5292246201322593,7,-0.7300004959106445,-0.5349998474121094,0.882500171661377,0.36499977111816406,3.5900001525878906,1,0.19218415920438647,-4.571444141689374,18.46999931335449,2.7777730682829653,18.200000762939453,-2.1428415727377588,18.030000686645508,0.19218415920438647 489,2013-07-10,18.899999618530273,19.0,18.6200008392334,18.6200008392334,55600.0,0.011777264976464474,-1.714291553133515,3.999999999999797,70.84747143500007,51.71449250552075,-1.1252776908488684,-1.2913893396857006,0.0957568856565274,-0.47086798474158087,29.65133999148572,0.37999916076660156,-0.3729226361443132,1.2154995918273919,0.05365942729222439,2.3773397563625593,0.6345795095598064,1.7964196740949774,-2.028393879822076,91.52539359260336,35.26646152595545,0.5809200822675841,7,-0.9499998092651367,-0.8499994277954066,0.5125007629394531,0.14500045776367188,3.220001220703125,2,0.17089945012853414,-1.731705728560898,18.68000030517578,-4.571444141689374,18.46999931335449,2.7777730682829653,18.200000762939453,0.17089945012853414 490,2013-07-11,19.15999984741211,19.200000762939453,18.84000015258789,19.1200008392334,94500.0,0.013756626144421746,4.999968211078439,0.1428542234332425,85.4546085074804,58.135482300878635,-1.1889339378867128,-1.5322900499793164,-0.14280647116355283,-0.7034797429917603,29.6642605561416,0.3600006103515625,-0.15365735545400483,1.4134998321533203,0.0792029210155718,2.747796743291069,0.7463513765844461,2.0806482877221946,-2.118122567800569,96.63858003567863,33.11548222029055,0.6671484555688734,7,-1.109999656677246,-1.294999122619629,0.2175006866455078,-0.11499977111816406,3.0599994659423793,3,0.16231736091436466,-1.714291553133515,18.899999618530273,-1.731705728560898,18.68000030517578,-4.571444141689374,18.46999931335449,0.16231736091436466 491,2013-07-12,19.38999938964844,19.86000061035156,18.959999084472656,19.149999618530273,82100.0,0.012004151569312116,-1.9032267988272784,6.000143054694667,94.50556974618962,65.94050971996809,-1.2107774895686596,-1.6964769918963185,-0.3263327485130425,-0.9110218538551855,29.41505590191974,0.9000015258789027,0.036454877097625626,1.546499443054202,0.03293600554359344,3.0600628805648107,0.789717724298896,2.303281161809508,-2.1323097617041107,69.28097975344149,-1.7213251207763705,0.756781718755305,7,-0.9599990844726598,-1.314998626708988,-0.04749917984009144,-0.34499931335449574,2.7600002288818324,4,0.15523467373025057,4.999968211078439,19.15999984741211,-1.714291553133515,18.899999618530273,-1.731705728560898,18.68000030517578,0.15523467373025057 492,2013-07-15,19.75,19.989999771118164,19.38999938964844,19.38999938964844,70200.0,0.01856630333592224,-2.33332980121227,1.5000039736467377,98.32778351896505,72.17005435707425,-1.3086386370939849,-1.9808285341380447,-0.6369753835118672,-1.245604984455845,29.013308914539373,0.600000381469723,0.22588720510473337,1.7940000534057603,0.06832532237087818,3.5196747844406424,0.931162687888321,2.6568374189231996,-2.1800330541668025,84.51613617737617,8.459734275146573,0.8628373655174405,7,-0.9000005722045898,-1.609999656677246,-0.497499942779541,-0.7049999237060547,2.6599998474121094,0,0.13012656682654278,-1.9032267988272784,19.38999938964844,4.999968211078439,19.15999984741211,-1.714291553133515,18.899999618530273,0.13012656682654278 493,2013-07-16,20.100000381469727,20.13999938964844,19.63999938964844,19.709999084472656,69000.0,0.01772153830226464,1.127662682872358,1.0833350993938986,98.44722833159678,77.51723655123044,-1.450622199630537,-2.255893582855471,-0.995397009337637,-1.5578352870064762,28.658718019289086,0.5,0.4561273334979248,2.0230004310607903,0.056276191618405136,3.9897246705031755,1.0396383113395977,3.006362550781983,-2.1912288400966347,97.36848379442253,16.189139987038857,0.9833621197211931,7,-1.1200008392333984,-1.8850002288818324,-0.8475003242492676,-1.0550003051757812,2.3899993896484375,1,0.11094524875194378,-2.33332980121227,19.75,-1.9032267988272784,19.38999938964844,4.999968211078439,19.15999984741211,0.11094524875194378 494,2013-07-17,20.1200008392334,20.440000534057614,19.780000686645508,20.290000915527344,48500.0,0.000995047631049406,1.8085140920804608,-0.43589618189198576,98.39230681954082,81.70951720366172,-1.261533347272234,-2.212932519804312,-1.035687990068439,-1.5614409220136878,28.417587982324687,0.6599998474121058,0.7244582787114311,1.9310008049011245,-0.23365222703529653,4.0956538368375455,0.8486742889329122,3.0133273208693367,-1.854232842136252,80.00002384185241,-3.609145750782872,1.0823265159682112,7,-0.8950004577636719,-1.755000114440918,-0.837501049041748,-1.0750007629394531,2.559999465942383,2,0.10685882350152975,1.127662682872358,20.100000381469727,-2.33332980121227,19.75,-1.9032267988272784,19.38999938964844,0.10685882350152975 495,2013-07-18,20.209999084472656,20.32999992370605,20.049999237060547,20.21999931335449,45600.0,0.0044730736324705145,1.4347732342624442,0.0588248493756032,98.36603670090754,85.71419094982242,-1.1284471454985407,-2.2165260743397788,-1.147283575479939,-1.638825378218236,28.013911078650388,0.28000068664550426,0.8947207038033014,1.8939990997314453,-0.43430181735208606,4.222300016814977,0.7298486411896796,3.058149558273211,-1.5528692307226244,84.45937673578241,0.8880069993987689,1.1641504585417655,7,-0.8249988555908239,-1.8449983596801758,-0.9149994850158691,-1.164999008178711,2.6300010681152344,3,0.0945077605781881,1.8085140920804608,20.1200008392334,1.127662682872358,20.100000381469727,-2.33332980121227,19.75,0.0945077605781881 496,2013-07-19,20.270000457763672,20.31999969482422,20.09000015258789,20.170000076293945,42500.0,0.0029688953987689892,1.3000085831179606,-9.999809269505747,98.39745980200247,89.59377129812822,-0.9654694372736756,-2.14552791027878,-1.226696100062938,-1.6862149947089122,27.016342348841327,0.22999954223632812,1.0388183018671384,1.8010004043579109,-0.6215419291720252,4.223542737887847,0.589729237592941,3.0122715711228807,-1.2919538815582747,83.80953418964134,-0.22603814773529507,1.2112711667649685,7,-0.8299999237060582,-1.9049997329711914,-1.0400004386901855,-1.2250003814697266,2.9599990844726562,4,0.09620122405295461,1.4347732342624442,20.209999084472656,1.8085140920804608,20.1200008392334,1.127662682872358,20.100000381469727,0.09620122405295461 497,2013-07-22,20.049999237060547,20.31999969482422,19.950000762939453,20.15999984741211,128700.0,-0.01085353802342226,-1.387108682811577,-1.100001907341357,91.82152338166225,92.72888758259388,-0.55627384599034,-1.7730682874696662,-1.0245493291811698,-1.4494841186651257,25.661341181355112,0.3699989318847656,1.151278206996384,1.4264991760253913,-0.9849405946734642,3.837938946724247,0.22077929067596358,2.632219061374819,-0.8088009484417498,51.249907612932766,-30.259241886981975,1.2057198853494282,7,-0.5199985504150391,-1.6849985122680664,-1.0849995613098145,-1.0049991607666016,2.770000457763672,0,0.10473817762486859,1.3000085831179606,20.270000457763672,1.4347732342624442,20.209999084472656,1.8085140920804608,20.1200008392334,0.10473817762486859 498,2013-07-23,20.0,20.06999969482422,19.96999931335449,20.020000457763672,99000.0,-0.0024937276290828425,-1.4999523173754152,0.1818213344430573,89.6153685327136,94.81420948233983,-0.33452001892154115,-1.5555189009547057,-0.9946432038814237,-1.3817584310852453,23.687454548477966,0.10000038146973012,1.2563026871922318,1.2194999694824205,-1.1161861286445962,3.555186067609437,0.051656920418910346,2.3873430185459306,-0.5430173072022164,33.33323700257221,-47.4319962290075,1.167843049063509,7,-0.3599996566772461,-1.6349992752075195,-1.177499771118164,-0.9549999237060547,3.229999542236328,1,0.12049999237060538,-1.387108682811577,20.049999237060547,1.3000085831179606,20.270000457763672,1.4347732342624442,20.209999084472656,0.12049999237060538 499,2013-07-24,20.15999984741211,20.299999237060547,19.93000030517578,20.149999618530273,75900.0,0.007999992370605558,1.5517254987076023,-0.5,89.88762359368761,95.30676671414064,-0.3318952110894884,-1.5442398965727762,-1.170389809467732,-1.5232408245276368,21.726443148770084,0.3699989318847656,1.3524289901793196,1.220499801635743,-1.0305298106055147,3.4715294138770005,0.0949849955151123,2.3460146077563735,-0.526073943187555,57.499940395298886,-22.71265232866353,1.125514806120629,7,-0.46000003814697266,-1.794999122619629,-1.4299993515014648,-1.114999771118164,3.25,2,0.11557539391574712,-1.4999523173754152,20.0,-1.387108682811577,20.049999237060547,1.3000085831179606,20.270000457763672,0.11557539391574712 500,2013-07-25,20.229999542236328,20.25,19.989999771118164,20.18000030517578,47600.0,0.0034722071108153063,4.777773068282965,4.999809269502194,89.49414436478604,94.74994167176246,-0.2616713551162384,-1.442468500064635,-1.2714440978981543,-1.5766827690807794,20.237281660616965,0.26000022888183594,1.4460983426294014,1.1344995498657227,-1.0127380437603009,3.281737143491746,0.0608807530527109,2.2081183466787344,-0.450980204641823,76.92300168238194,-2.0830846200806548,1.0736187968130118,7,-0.3149995803833008,-1.8649988174438477,-1.5799989700317383,-1.1749992370605469,2.8600006103515625,3,0.12110730688966775,1.5517254987076023,20.15999984741211,-1.4999523173754152,20.0,-1.387108682811577,20.049999237060547,0.12110730688966775 501,2013-07-26,20.149999618530273,20.520000457763672,20.0,20.020000457763672,32000.0,-0.003954519303820514,-5.117649698751248,2.600022888532845,85.29410821874556,93.30175552729362,-0.06987640884602797,-1.1953547020037298,-1.228904328215883,-1.4821785893112995,18.874676040996054,0.5200004577636719,1.505454490333328,0.9094996452331543,-1.1002706190346423,2.919269909500951,-0.09538548690074222,1.9143847773670508,-0.25200366557240983,37.28800956906863,-39.211473280373745,1.004885132133898,7,-0.06999969482421875,-1.7449989318847656,-1.4999990463256836,-1.014999389648441,2.860000610351566,4,0.13349878833664341,4.777773068282965,20.229999542236328,1.5517254987076023,20.15999984741211,-1.4999523173754152,20.0,0.13349878833664341 502,2013-07-29,20.01000022888184,20.280000686645508,19.979999542236328,20.13999938964844,26800.0,-0.006947860659991645,-2.1578979069416078,-1.0,78.7878837920743,91.11738391179114,0.12391335879462062,-0.87911601518827,-1.1394027564608606,-1.3241903208258385,17.222162864738095,0.3000011444091797,1.5049406068590017,0.6290002822876026,-1.1610174896227896,2.419018054197995,-0.2660086036675935,1.5240091682427988,0.5100002288818324,13.559305595966077,-60.49851614538254,0.8950088859551961,7,0.14000034332275035,-1.6049995422363317,-1.399999618530277,-0.9099998474121129,2.340000152587887,0,0.16091950407410982,-5.117649698751248,20.149999618530273,4.777773068282965,20.229999542236328,1.5517254987076023,20.15999984741211,0.16091950407410982 503,2013-07-30,20.030000686645508,20.450000762939453,19.75,20.18000030517578,67900.0,0.0009995231151871398,1.0289861482368097,1.1538506683099314,76.77726874986449,88.71571301516042,0.10386136133696056,-0.7625823502666762,-1.2116769404333425,-1.3319704745297614,16.449638551852978,0.7000007629394531,1.4621341462607838,0.5375006675720222,-1.1100027455141372,2.1850040806581816,-0.28625103897105575,1.3612523741151001,0.48999977111816406,36.36370392021838,-34.018755753562196,0.8237517065430794,7,0.10499954223632812,-1.625,-1.5650005340576172,-1.0300006866455078,2.3499984741210938,1,0.13929100911308856,-2.1578979069416078,20.01000022888184,-5.117649698751248,20.149999618530273,4.777773068282965,20.229999542236328,0.13929100911308856 504,2013-07-31,20.049999237060547,20.36000061035156,19.950000762939453,20.15999984741211,77300.0,0.000998429841710946,-1.6451811380192722,0.7333392673219485,73.79678871664952,85.98579657246509,0.0814546691606104,-0.6497110747707708,-1.2670637711406414,-1.3521224294586567,16.561928656012626,0.4099998474121058,1.364974300301931,0.4519992828369155,-1.0397828804174303,1.9437814460912612,-0.2938917987902556,1.1978903644640866,0.439201202392578,38.960916715795314,-26.93952506898264,0.7458910816271723,7,0.08500099182128906,-1.4849987030029297,-2.022498607635498,-1.3649988174438477,2.0500011444091797,2,0.15860351252771365,1.0289861482368097,20.030000686645508,-2.1578979069416078,20.01000022888184,-5.117649698751248,20.149999618530273,0.15860351252771365 505,2013-08-01,20.65999984741211,21.11000061035156,19.850000381469727,20.31999969482422,172700.0,0.030423971748788636,1.0322556828145104,-3.0908933277847135,78.22223239474832,83.74410463832574,-0.5118242738585863,-1.1094587794531492,-1.8941659732142178,-1.957613151933451,17.062597644492598,1.2600002288818324,1.2395040857822153,0.9304999351501451,-0.4378716593559808,2.298871529656271,0.2463141378970839,1.6146857324032062,-0.9099998474121094,66.91172345701192,1.3794576394041798,0.6841857972530628,8,-0.22999954223632812,-1.6549997329711914,-2.739999294281006,-1.9749994277954102,1.5799999237060547,3,0.13310745500051246,-1.6451811380192722,20.049999237060547,1.0289861482368097,20.030000686645508,-2.1578979069416078,20.01000022888184,0.13310745500051246 506,2013-08-02,22.11000061035156,23.09000015258789,20.700000762939453,20.700000762939453,316200.0,0.0701839677467897,-2.390070423106787,4.147056513592648,85.32934884034357,83.02275191151256,-1.870026196397859,-2.373187412733447,-3.34251514546094,-3.3986183452048273,18.56449733905386,2.4300003051757812,1.1532929848684645,2.1850007057189913,0.6319321042869284,3.7380693071510542,1.408466405002958,2.9615350064350245,-2.3328005981445266,70.6586976806869,7.216799632374247,0.7765343007160321,8,-0.6900005340576136,-2.115000724792477,-4.377500057220455,-3.4250001907348597,0.14999961853028054,4,0.044323813441122795,1.0322556828145104,20.65999984741211,-1.6451811380192722,20.049999237060547,1.0289861482368097,20.030000686645508,0.044323813441122795 507,2013-08-05,22.13999938964844,22.31999969482422,21.82999992370605,22.13999938964844,129000.0,0.0013567968552130605,1.72221633535378,0.0,83.77483422795615,82.37380365542839,-1.757165804960728,-2.2283924291300643,-3.365966404129008,-3.4160027019821833,20.801419665995713,0.4899997711181676,1.06565652372376,2.031499481201177,0.3411020907640854,3.7218968716382683,1.1863007859826311,2.8766981764197226,-2.2899990081787145,71.55686468447098,11.893953846625955,0.8451986952185457,8,-0.7199993133544957,-2.144999504089359,-4.452498912811283,-3.454998970031742,0.7700004577636683,0,0.03929543194297325,-2.390070423106787,22.11000061035156,1.0322556828145104,20.65999984741211,-1.6451811380192722,20.049999237060547,0.03929543194297325 508,2013-08-06,22.270000457763672,22.76000022888184,21.809999465942386,22.100000381469727,79500.0,0.005871773789479562,-1.5333289252499496,100.0,84.34505103834755,81.75796226039061,-1.7112622724450333,-2.18782027239196,-3.487451945564505,-3.5318666330326884,23.58769239261728,0.9500007629394531,0.9713145611183762,1.982000541687011,0.17209072672222092,3.791910356651801,1.077045634204616,2.886955449169406,-2.2904000854492175,74.6913656558307,16.873885218713987,0.9049549074823958,8,-0.8500003814697266,-2.2250003814697266,-4.587500095367432,-3.5850000381469727,0.32999992370605824,1,0.0035922731055968438,1.72221633535378,22.13999938964844,-2.390070423106787,22.11000061035156,1.0322556828145104,20.65999984741211,0.0035922731055968438 509,2013-08-07,22.1299991607666,22.309999465942386,21.950000762939453,22.1299991607666,68900.0,-0.006286542169704479,-1.0000105964756318,0.0,80.18865944073944,80.72401949105209,-1.410788782053178,-1.890347355827327,-3.340063990887735,-3.375524715487529,26.524538759585138,0.35999870300293324,0.9445492373297171,1.6804992675781243,-0.1835481593236139,3.5445466944798625,0.7484755541272534,2.612522981028995,-2.025982797241209,70.37033766548753,15.265120270129934,0.9320237134508694,8,-0.7099990844726562,-1.7299995422363281,-4.447498798370361,-3.4449987411499023,0.4800014495849574,2,0.011296882488961657,-1.5333289252499496,22.270000457763672,1.72221633535378,22.13999938964844,-2.390070423106787,22.11000061035156,0.011296882488961657 510,2013-08-08,22.270000457763672,22.79999923706055,22.1200008392334,22.38999938964844,73800.0,0.006326312801912426,-2.2381017257039226,-100.0,80.67482652500036,80.21076596952486,-1.3756485437715718,-1.881894622545623,-3.45929383475022,-3.4929362401569364,29.387141100225417,0.679998397827152,0.9438365241322337,1.6650005340576186,-0.2638661958890687,3.593867264004306,0.7005671690842732,2.629433899030964,-2.0465447426757777,65.69038057600348,13.62881517627082,0.9644333649733444,8,-0.8500003814697266,-1.8150005340576172,-4.489999771118164,-3.5850000381469727,0.3899993896484375,3,-0.007633591055211664,-1.0000105964756318,22.1299991607666,-1.5333289252499496,22.270000457763672,1.72221633535378,22.13999938964844,-0.007633591055211664 511,2013-08-09,22.399999618530273,22.690000534057614,22.0,22.11000061035156,55000.0,0.005837411679139981,-1.7058832329170688,-2.41667991226114,87.06625118156342,81.13058456835697,-1.2884112182857805,-1.8707439572029543,-3.569484096227189,-3.595368566807018,31.339123134588785,0.6900005340576136,0.9382027161580666,1.6444996833801255,-0.3536729097536906,3.6426722765139417,0.6454133868132175,2.6435859799470336,-2.061882125942379,59.59598878709903,7.124756038712448,0.9990862965669076,8,-0.9799995422363281,-1.8499994277954102,-4.664999008178711,-3.714999198913574,-0.0699996948242223,4,-0.007142850452539706,-2.2381017257039226,22.270000457763672,-1.0000105964756318,22.1299991607666,-1.5333289252499496,22.270000457763672,-0.007142850452539706 512,2013-08-12,22.31999969482422,22.63999938964844,22.100000381469727,22.3700008392334,42200.0,-0.003571425226269853,-1.2040786139407933,-0.1724183290253394,86.24998658895821,82.18310877270072,-0.9457325210655618,-1.6741696294048118,-3.4505313111956823,-3.4929369482700494,33.22502041666308,0.5399990081787145,0.9399206960026909,1.43599977493286,-0.6196307257898113,3.491630275655531,0.4081845245715243,2.4638150252941955,-1.8718068958363254,51.5151865445189,-3.2373787752712957,1.0278152503613358,8,-0.8499994277954102,-1.609999656677246,-4.584999084472656,-3.6349992752075195,-0.2199993133544922,0,-0.00268814815245233,-1.7058832329170688,22.399999618530273,-2.2381017257039226,22.270000457763672,-1.0000105964756318,22.1299991607666,-0.00268814815245233 513,2013-08-13,22.32999992370605,22.54999923706055,22.149999618530273,22.32999992370605,35700.0,0.00044803893452338706,-1.2222163353537703,-0.0,85.573758394676,83.4916609591481,-0.6651113750631232,-1.590061154384255,-3.4416140495061747,-3.4765471635845735,35.01551750477395,0.399999618530277,0.9795202818360167,1.3345000267028766,-0.7830604080526484,3.4520604614584016,0.2757198093251141,2.393280244080639,-1.7761348305741578,44.70586387340507,-9.298513980538054,1.0587802173777623,8,-0.8599996566772425,-1.5649995803832972,-4.4249997138977015,-3.644999504089352,-0.7600002288818324,1,0.025974022646113593,-1.2040786139407933,22.31999969482422,-1.7058832329170688,22.399999618530273,-2.2381017257039226,22.270000457763672,0.025974022646113593 514,2013-08-14,22.270000457763672,22.40999984741211,22.170000076293945,22.31999969482422,23900.0,-0.002686944296792504,1.0869586850878212,-100.0,83.55263653224061,84.08392808553614,-0.2873007983310707,-1.4342659784796794,-3.346240520624768,-3.3886419404491583,36.522785239973516,0.23999977111816406,1.0630610380830952,1.167000579833985,-0.9814884160952921,3.3154895757632623,0.09275608186934647,2.2412450777986237,-1.6146899622535393,33.75008940705228,-16.6383097449878,1.0742444979646386,8,-0.375,-1.4149999618530273,-4.222500324249268,-3.5850000381469727,-0.470001220703125,2,0.014818137266405573,-1.2222163353537703,22.32999992370605,-1.2040786139407933,22.31999969482422,-1.7058832329170688,22.399999618530273,0.014818137266405573 515,2013-08-15,22.1200008392334,22.3799991607666,21.850000381469727,21.959999084472656,57000.0,-0.006735501367175822,-1.789473420034232,-3.200083924620432,81.6720391331441,83.67756034029176,0.10234173224553444,-1.1951109794701793,-3.1431825195022114,-3.2180317041130095,37.81536221319646,0.529998779296875,1.1696517159233508,0.9215008735656731,-1.2296534696579648,3.072655216789311,-0.15407629804614587,1.997078045177492,-1.3673027574401573,32.14290579970132,-19.080448466084775,1.0755771716118183,8,0.18499851226806996,-1.1550006866455078,-4.120000839233398,-3.435000419616699,1.6099987030029297,3,0.022151887546453697,1.0869586850878212,22.270000457763672,-1.2222163353537703,22.32999992370605,-1.2040786139407933,22.31999969482422,0.022151887546453697 516,2013-08-16,22.21999931335449,22.43000030517578,22.100000381469727,22.100000381469727,52800.0,0.004520726506652251,-4.500047684140255,0.749985099002207,85.9934740091106,83.92407587153114,0.021889372085485803,-1.2032196894076428,-3.1830309952476163,-3.29822555208008,39.19314214686966,0.3299999237060547,1.3098559752528303,0.9239994049072244,-1.2267254958530245,3.0747243056674733,-0.15136304547289825,1.9993618552873471,-1.3738091487294604,46.83536663391107,-8.774167034436125,1.0753624503801238,8,0.08500003814697976,-1.1949996948242152,-4.262498855590817,-3.5349988937377894,1.2000007629394567,4,0.019802004844940546,-1.789473420034232,22.1200008392334,1.0869586850878212,22.270000457763672,-1.2222163353537703,22.32999992370605,0.019802004844940546 517,2013-08-19,22.149999618530273,22.60000038146973,22.149999618530273,22.270000457763672,47200.0,-0.0031503013945705094,-6.499960263848108,-1.0000158947134479,83.97435348806516,83.88288725483311,0.10443973036662513,-1.0201291513285433,-3.069218214191924,-3.2041564028300655,41.015263121197606,0.4500007629394567,1.3955649468295697,0.7489996910095229,-1.3500217023109329,2.8480210843299787,-0.300511005650705,1.7985103876697508,-1.214057054386732,39.999898274739394,-17.298720121406312,1.0495106966602277,8,0.17500019073486328,-0.9099998474121094,-3.8974990844726562,-3.464999198913574,1.409999847412113,0,0.008126424752856076,-4.500047684140255,22.21999931335449,-1.789473420034232,22.1200008392334,1.0869586850878212,22.270000457763672,0.008126424752856076 518,2013-08-20,22.40999984741211,22.61000061035156,22.18000030517578,22.209999084472656,46200.0,0.011738159519620206,-2.307716008627113,-1.6666613685130731,85.11905032220577,84.43070846388491,-0.1493152493269072,-1.1492431076334064,-3.285994151305921,-3.4364148595369954,42.93897510634549,0.4600009918212855,1.31734885516099,0.8884999275207512,-1.1476396822042112,2.9246395372457137,-0.12956987734172998,1.9065697323832325,-1.3878949797307953,73.68411806484517,13.484855760522777,1.0180698048624817,8,-0.08500003814697266,-1.0450000762939453,-3.9149999618530273,-3.72499942779541,1.1800003051757812,1,-0.013833086481621737,-6.499960263848108,22.149999618530273,-4.500047684140255,22.21999931335449,-1.789473420034232,22.1200008392334,-0.013833086481621737 519,2013-08-21,22.489999771118164,22.85000038146973,22.36000061035156,22.38999938964844,48500.0,0.003569831514983024,-5.125075996900335,0.49999999999998224,82.33215500072468,84.61485607229872,-0.19319536331344977,-1.1022479881706886,-3.3009614477438305,-3.475791138780597,44.69861652201407,0.48999977111817117,1.257160945485797,0.8519998550415053,-1.1218140302883164,2.825813740371327,-0.1349070876234073,1.838906797706418,-1.3851790920405875,63.99993896484353,4.457681151794169,0.9869069426649111,8,-0.1399993896484375,-1.0699996948242188,-3.8924999237060547,-3.804999351501465,0.649999618530277,2,-0.04090707361746693,-2.307716008627113,22.40999984741211,-6.499960263848108,22.149999618530273,-4.500047684140255,22.21999931335449,-0.04090707361746693 520,2013-08-22,22.68000030517578,22.93000030517578,22.059999465942386,22.71999931335449,45500.0,0.008448223032070379,2.7826041886944073,-0.3999885559518374,68.152860051608,82.51336816897035,-0.35640061179193694,-1.1586965085098093,-3.409485543689513,-3.6220540747689114,46.261013831546634,0.8700008392333949,1.1835220505980502,0.9195003509521484,-0.9894202879845011,2.828420989888798,-0.03495996851617633,1.8739606704204732,-1.4957724471577905,71.26439553549298,12.585976377871795,0.954460319468325,8,-0.28999996185302734,-1.260000228881836,-3.8849997520446777,-3.994999885559082,0.42000007629394887,3,-0.03880075204030797,-5.125075996900335,22.489999771118164,-2.307716008627113,22.40999984741211,-6.499960263848108,22.149999618530273,-0.03880075204030797 521,2013-08-23,22.84000015258789,23.440000534057614,22.6200008392334,22.75,65200.0,0.007054666898553608,-3.6857329700272277,-2.250059606122941,70.58824849375635,80.77317504728126,-0.500003412025297,-1.1666500432036386,-3.4693180723492887,-3.7299163461051705,47.68235288696106,0.8199996948242152,1.1378442403217477,0.945000171661377,-0.8625104590529737,2.7525108023757276,0.04124485630419983,1.848755487018554,-1.579541402787104,56.521745139720124,-0.5058411200379425,0.9037553153571759,8,-0.19499969482421875,-1.244999885559082,-3.9649996757507324,-4.154999732971191,0.36000061035155895,4,0.03896669806053388,2.7826041886944073,22.68000030517578,-5.125075996900335,22.489999771118164,-2.307716008627113,22.40999984741211,0.03896669806053388 522,2013-08-26,23.229999542236328,23.46999931335449,22.59000015258789,22.82999992370605,113700.0,0.017075279642861485,1.000000000000008,4.444432670707453,74.48978400239798,79.54162233702813,-0.8351717021106317,-1.3734645695410777,-3.7541649545999256,-4.066897092529757,49.20628780137437,0.879999160766598,1.0868020024156344,1.1739995956420906,-0.4948657431453789,2.84286493442956,0.3395669262483558,2.0084322650358253,-1.8387682853801302,82.97873779499669,27.02118686740173,0.834432669393734,8,-0.5699996948242188,-1.619999885559082,-4.327498912811279,-4.544999122619629,-0.21999931335448863,0,0.008179101928614374,-3.6857329700272277,22.84000015258789,2.7826041886944073,22.68000030517578,-5.125075996900335,22.489999771118164,0.008179101928614374 523,2013-08-27,22.81999969482422,23.1200008392334,22.350000381469727,22.959999084472656,32000.0,-0.017649584825288334,2.347806977534892,-0.3499988079059645,65.47088040056084,77.53253832239704,-0.38929431159451866,-0.7839198806012746,-3.2474116525605297,-3.603169703453368,51.201521398256375,0.8799991607666016,0.9934601835796926,0.6244997978210449,-0.7761840656790504,2.0251836613211402,-0.07584213392900452,1.3248417295710944,-1.2624669934481574,53.90073128566135,-0.22404518460102452,0.7003419317500479,8,-0.15999984741210938,-1.2100000381469727,-3.8724989891052246,-4.1349992752075195,-0.4300003051757777,1,0.03242768540816443,1.000000000000008,23.229999542236328,-3.6857329700272277,22.84000015258789,2.7826041886944073,22.68000030517578,0.03242768540816443 524,2013-08-28,23.229999542236328,23.63999938964844,22.46999931335449,22.76000022888184,82600.0,0.01796668943449209,-1.2285691449456209,-3.357152588555833,69.200010986345,76.14675741719715,-0.7250436689492936,-0.9944530170247745,-3.5603465119832265,-3.96848778901726,53.48314156788152,1.1700000762939524,0.9162865019933584,0.8754996299743638,-0.17886412859813916,1.9298633885468668,0.34831775068811055,1.402681509260617,-1.5194695119019919,74.05064131582895,20.50528523027001,0.5271818792862519,8,-0.3800001144409144,-1.5349998474121094,-4.227499008178711,-4.544999122619629,-0.049999237060546875,2,0.015497228473767999,2.347806977534892,22.81999969482422,1.000000000000008,23.229999542236328,-3.6857329700272277,22.84000015258789,0.015497228473767999 525,2013-08-29,23.40999984741211,23.60000038146973,22.68000030517578,23.25,62900.0,0.0077486142368841104,2.407401912996761,0.34042570460402427,69.80394679464128,74.3479210600339,-0.7854082262157611,-1.0096310830902695,-3.6324190061975195,-4.103104396989238,54.79267423530707,0.9200000762939489,0.8521567294278753,0.9179999351501458,0.1042860857393677,1.7317137845609238,0.511143010444755,1.3248568598555366,-1.5065228811463633,82.1705644129869,28.17647843120345,0.40685692470538976,8,-0.5600004196166957,-1.7150001525878906,-4.377499580383301,-4.72499942779541,-0.75,3,-0.011533552307712469,-1.2285691449456209,23.229999542236328,2.347806977534892,22.81999969482422,1.000000000000008,23.229999542236328,-0.011533552307712469 526,2013-08-30,23.09000015258789,23.649999618530273,22.920000076293945,23.38999938964844,65900.0,-0.013669359116189606,-1.2812507450587702,-1.8749970197649413,63.79930569703076,72.10624908325228,-0.3676869579867663,-0.645545296914797,-3.191155211482716,-3.7479029629334732,54.474501674834855,0.7299995422363281,0.793706672952947,0.5490002632141113,-0.28561650381316284,1.3836170302413855,0.13169187970047602,0.9663086467277466,-1.0128709439838737,56.92309272360742,2.5074013972501135,0.4173083835136363,8,-0.2350006103515625,-1.390000343322754,-3.9499998092651367,-4.404999732971191,-0.3800010681152344,4,0.00043309782658096374,2.407401912996761,23.40999984741211,-1.2285691449456209,23.229999542236328,2.347806977534892,22.81999969482422,0.00043309782658096374 527,2013-09-03,23.01000022888184,23.60000038146973,22.93000030517578,23.46999931335449,45100.0,-0.0034647000076820644,-1.161294292095576,1.5333341810459509,61.88813054282154,69.52503577443183,-0.17083174192619666,-0.5238850579856837,-2.9802611106653565,-3.6267416175258944,54.1391346738361,0.6700000762939489,0.7507639254172922,0.42550029754638885,-0.4118004151740102,1.262801010266788,0.006849941186189312,0.8441506539065884,-0.7441265710866709,50.769248826980174,-4.673302765056263,0.4186503563601997,9,-0.15500068664551137,-1.3100004196167028,-3.7674999237060582,-4.32499980926514,-0.7299995422363317,1,0.008257302571389014,-1.2812507450587702,23.09000015258789,2.407401912996761,23.40999984741211,-1.2285691449456209,23.229999542236328,0.008257302571389014 528,2013-09-04,22.350000381469727,23.0,22.0,22.95000076293945,111200.0,-0.02868317430886813,1.85714752820837,1.3043512513890625,51.156069204838936,66.06102624155564,0.5361433445335528,0.15011179271430208,-2.1911138447338487,-2.928042316048707,52.722515875313334,1.0100002288818395,0.6706603479706352,-0.23849954605102397,-1.0702199466096403,0.5932208545075923,-0.6543597463303321,0.17736065422828418,1.2999992370605469,21.21214923561541,-35.44698055253792,0.41586020027930803,9,0.47499942779541016,-0.6500005722045898,-3.0724997520446777,-3.6649999618530273,1.5699996948242188,2,0.02953019401106216,-1.161294292095576,23.01000022888184,-1.2812507450587702,23.09000015258789,2.407401912996761,23.40999984741211,0.02953019401106216 529,2013-09-05,22.3799991607666,22.8799991607666,22.190000534057614,22.459999084472656,59000.0,0.0013422272386960366,-2.000012439306519,0.133333121405843,53.892194709671536,64.47650787022936,0.5463551325941047,0.14735781136923265,-2.092822393171325,-2.9190936351700074,51.22934123663949,0.6899986267089879,0.6021137309882469,-0.2210007667541518,-1.0309363111647478,0.5889347776564442,-0.625968538959448,0.18396700545114442,1.2370004653930664,23.03025749212496,-35.21273093420825,0.40496777220529745,9,0.44500064849853516,-0.6299991607666016,-3.1099987030029297,-3.6949987411499023,1.7800006866455078,3,0.00044683776840215295,1.85714752820837,22.350000381469727,-1.161294292095576,23.01000022888184,-1.2812507450587702,23.09000015258789,0.00044683776840215295 530,2013-09-06,22.100000381469727,22.56999969482422,21.8700008392334,22.54999923706055,73300.0,-0.012511116612896389,1.857139520671387,5.624991059294802,48.29546809197768,61.999532270031736,0.8218557317184896,0.4363389213323714,-1.6893328908213974,-2.6004221522356197,49.14559688089908,0.6999988555908203,0.4911833838471651,-0.4924995422363274,-1.320429609056795,0.33543052458414024,-0.9064645756465595,-0.07853450882609536,1.4846592521667468,12.921331458844104,-44.83284518183807,0.41396503341023316,9,0.6599998474121094,-0.35000038146972656,-2.75,-3.4149999618530273,2.029998779296875,4,0.04886877398480083,-2.000012439306519,22.3799991607666,1.85714752820837,22.350000381469727,-1.161294292095576,23.01000022888184,0.04886877398480083 531,2013-09-09,22.239999771118164,22.31999969482422,22.09000015258789,22.200000762939453,38000.0,0.0063348139018957195,1.3000085831179606,-0.08888691089268311,51.253485297992974,59.41772130287562,0.6568730502844815,0.29907170634090363,-1.7061819303597403,-2.696390673377639,47.23208499060656,0.22999954223632812,0.40761329529056667,-0.3445001602172866,-1.1832829777713272,0.494282657336754,-0.7638915689943069,0.07489124855973373,1.2760735107421866,21.387227155359607,-37.01769357446021,0.41939140877701964,9,0.5200004577636719,-0.06499958038330078,-2.5224995613098145,-3.539999008178711,1.899999618530277,0,0.018884895711167138,1.857139520671387,22.100000381469727,-2.000012439306519,22.3799991607666,1.85714752820837,22.350000381469727,0.018884895711167138 532,2013-09-10,22.26000022888184,22.299999237060547,22.100000381469727,22.299999237060547,34000.0,0.0008993011676936558,9.000190739592771,-0.9999999999999112,47.761197429005335,57.44997875048056,0.5417825253403308,0.2891717520074941,-1.5986486660449692,-2.6721163011588693,45.215164540048434,0.1999988555908203,0.3865389863744042,-0.32149972915648917,-1.1646833710563662,0.5216839127433879,-0.7430915501064277,0.10009209179344936,1.190230155273433,34.51324595532106,-21.051857122273496,0.4215918209499378,9,0.49999999999999645,0.46999931335448863,-1.5525002479553258,-2.5699996948242223,2.039999008178711,1,0.02021558180430527,1.3000085831179606,22.239999771118164,1.857139520671387,22.100000381469727,-2.000012439306519,22.3799991607666,0.02021558180430527 533,2013-09-11,22.90999984741211,23.04999923706055,22.07999992370605,22.200000762939453,92600.0,0.029200341951789888,-1.042102177588069,-17.750417242860763,55.35714893925527,55.911882967470596,-0.10516748637788709,-0.33217877894870185,-2.1302747445310573,-3.272494191278277,43.477032405561836,0.9699993133544993,0.36012595183550644,0.29949989318847514,-0.5471521537551034,1.1461519401320537,-0.1238261302833159,0.7228259166602662,0.47702135494628806,88.13562883591743,32.247946344115284,0.4233260234717896,9,-0.14999961853027344,-0.18000030517578125,-2.2024998664855957,-3.219999313354492,1.3299999237060547,2,-0.027498872324862367,9.000190739592771,22.26000022888184,1.3000085831179606,22.239999771118164,1.857139520671387,22.100000381469727,-0.027498872324862367 534,2013-09-12,22.60000038146973,23.28000068664551,22.40999984741211,23.13999938964844,42200.0,-0.013531185858012829,1.121949120411623,-0.7605629640773256,49.00990075637799,53.601433407663556,0.11853372542119445,0.004017021746410165,-1.7075767042228378,-2.9111380923243644,41.74598470893802,0.870000839233402,0.27714508171046504,-0.026999568939206853,-0.8584369871970559,0.8044378493186422,-0.44271827806813135,0.38871914018971765,0.7263400063636674,51.77302278267327,-2.079984617010524,0.41571870912892434,9,0.15999984741210582,0.14999961853026988,-1.8675003051757848,-2.909999847412113,2.0299987792968714,3,0.058407065156800275,-1.042102177588069,22.90999984741211,9.000190739592771,22.26000022888184,1.3000085831179606,22.239999771118164,0.058407065156800275 535,2013-09-13,22.61000061035156,22.809999465942386,22.5,22.71999931335449,25800.0,0.00044248799615198564,1.137934663220193,0.20370167599738623,47.04370432041919,51.73969992137338,-0.018864077415528868,0.034370767168031335,-1.6053399725556652,-2.8727149164251173,40.76989921554023,0.30999946594238637,0.23732628282345658,-0.04149932861328409,-0.8381838725790729,0.7551852153525047,-0.4398416005961785,0.3568429433696103,0.6700000762939524,44.16669580669644,-8.962547650108647,0.3983422719828947,9,0.12500000000000355,0.13999938964844105,-1.7000007629394496,-2.9200000762939418,2.430000305175785,4,0.06855370169034458,1.121949120411623,22.60000038146973,-1.042102177588069,22.90999984741211,9.000190739592771,22.26000022888184,0.06855370169034458 536,2013-09-16,22.65999984741211,23.059999465942386,22.54999923706055,22.88999938964844,23900.0,0.0022113770769940366,-1.266663840969815,2.0909295833261408,41.97182493203381,49.5267770757303,-0.15228806941993156,0.02005357747074754,-1.5456876196196276,-2.8797356103220544,39.80678767032432,0.5100002288818359,0.14650025218029228,-0.013500118255613813,-0.783879953806931,0.7568797172957034,-0.3986900360312724,0.3716897995200448,0.620000839233402,48.33329624602239,-0.9780440571905018,0.38518991777565803,9,-0.08499908447265625,0.09000015258789062,-1.7224998474121094,-2.969999313354492,2.1100006103515625,0,0.06487199131743915,1.137934663220193,22.61000061035156,1.121949120411623,22.60000038146973,-1.042102177588069,22.90999984741211,0.06487199131743915 537,2013-09-17,22.32999992370605,22.5,21.75,22.5,154100.0,-0.014563103527282073,7.823525451873127,0.7391322375731884,42.93947540698855,48.61382220930248,0.07946673884529432,0.38391354653597176,-1.1163141475766274,-2.5109541667522386,38.05011573886016,0.9099998474121094,0.02196523111559401,-0.35250005722046396,-1.1010247595159122,0.39602464507498425,-0.7267624083681881,0.021762293927260146,0.8936007690429761,37.908474732628164,-10.375278837792798,0.3742623511477241,9,0.18500041961670277,0.3699998855590856,-1.3449997901916468,-2.639999389648434,2.0400009155273473,1,0.08105685052066902,-1.266663840969815,22.65999984741211,1.137934663220193,22.61000061035156,1.121949120411623,22.60000038146973,0.08105685052066902 538,2013-09-18,22.100000381469727,22.32999992370605,21.700000762939453,22.32999992370605,84700.0,-0.010300024318054324,4.478264475146507,1.3529378765608906,32.826735385426986,46.27321561771975,0.3020368255365504,0.62135511986315,-0.7943347998872952,-2.245032863912602,36.15695046386647,0.629999160766598,-0.07930878542497055,-0.5669996261596673,-1.3512684199587461,0.21726916763941162,-0.9591340230592067,-0.17486522926012782,1.0351842697143603,25.31643277501126,-18.893866348467295,0.3921343968995386,9,0.3900003433227539,0.5749998092651367,-1.010000228881836,-2.4099998474121094,2.590000152587887,2,0.09954745781070051,7.823525451873127,22.32999992370605,-1.266663840969815,22.65999984741211,1.137934663220193,22.61000061035156,0.09954745781070051 539,2013-09-19,21.56999969482422,22.190000534057614,20.950000762939453,22.190000534057614,151800.0,-0.023981931108467247,2.9999938472708374,2.6956611878659476,24.725241903452357,43.6543015967725,0.7879135104903661,1.1372027300687044,-0.18370885824374028,-1.682466360559829,33.708880446250134,1.2399997711181605,-0.19156406623174504,-1.0510003089904778,-1.974538005477438,-0.12746261250351765,-1.5127691572339579,-0.5892314607469977,1.4503702453002987,29.383853696326355,-9.610616027492142,0.46176884824347936,9,0.5450010299682617,0.7300004959106445,-0.4524993896484375,-1.8799991607666016,3.020000457763672,3,0.12378303727721507,4.478264475146507,22.100000381469727,7.823525451873127,22.32999992370605,-1.266663840969815,22.65999984741211,0.12378303727721507 540,2013-09-20,21.799999237060547,22.07999992370605,21.0,21.75,1734400.0,0.010662936740398532,2.5409798133927306,-0.0806438215831592,31.830949592202927,41.496242073906934,0.5709221241058842,0.8831763167939499,-0.3371300794688139,-1.8774336596588768,31.966113048414694,1.0799999237060511,-0.21818274550307848,-0.7770007133483894,-1.7699463624053067,0.2159449357085279,-1.2734735378768498,-0.28052788881992896,1.0133337853454627,40.28431263542403,3.410728509978618,0.4964728245284591,9,0.3150014877319336,0.5000009536743164,-0.42499876022338867,-2.1099987030029297,2.840000152587894,4,0.12981651480496303,2.9999938472708374,21.56999969482422,4.478264475146507,22.100000381469727,7.823525451873127,22.32999992370605,0.12981651480496303 541,2013-09-23,23.729999542236328,24.10000038146973,21.61000061035156,21.76000022888184,329200.0,0.08853212718901071,-1.1938337984074043,39.40058747234295,56.666665489290025,42.48573852504967,-1.2577618609140586,-1.0295123885764141,-2.1739611194702384,-3.7499655438207355,30.30782026276862,2.489999771118171,-0.21120233333152072,1.1084996223449721,-0.006362092104456707,2.223361336794401,0.5510687651202559,1.6659304795696883,-2.779998779296875,88.25394018917258,50.94298557574136,0.5574308572247144,9,-1.2049989700317383,-1.2049989700317383,-2.0949997901916504,-4.039999008178711,0.6700000762939453,0,0.05520444157444593,2.5409798133927306,21.799999237060547,2.9999938472708374,21.56999969482422,4.478264475146507,22.100000381469727,0.05520444157444593 542,2013-09-24,23.420000076293945,24.09000015258789,23.15999984741211,23.71999931335449,309800.0,-0.0130636102790741,-1.268294271439072,-0.15228392975919805,60.594065987524054,43.06761819707954,-0.855921504319074,-0.7426234071932463,-1.7840793320861543,-3.384834583867999,28.64019264205777,0.9300003051757812,-0.16221779763257516,0.7890001296997085,-0.3506563051754057,1.9286565645748226,0.21917191226215138,1.3588283471372655,-2.4200000762939453,78.41268611032218,37.45159195217659,0.5698282174375566,9,-0.8949995040893555,-0.8949995040893555,-1.7550005912780762,-3.729999542236328,1.139999389648441,1,0.057643056237058454,-1.1938337984074043,23.729999542236328,2.5409798133927306,21.799999237060547,2.9999938472708374,21.56999969482422,0.057643056237058454 543,2013-09-25,23.559999465942386,23.86000061035156,23.18000030517578,23.3799991607666,249800.0,0.005977770674311378,-1.3448366580506708,-0.600002543137997,61.43412027542732,44.448087032529465,-0.9990867805646104,-0.8688897738158516,-1.8522058794145657,-3.4994646058047394,27.51953605917802,0.6800003051757777,-0.1271290103590843,0.8919995307922406,-0.31929112226981005,2.1032901838542912,0.2863542042612153,1.497644857323266,-2.497999458312993,82.85711171675327,37.990900164544655,0.6056453265310252,9,-1.0349988937377965,-1.0349988937377965,-1.777499675750736,-3.869998931884769,0.3999996185302699,2,0.03438036467114203,-1.268294271439072,23.420000076293945,-1.1938337984074043,23.729999542236328,2.5409798133927306,21.799999237060547,0.03438036467114203 544,2013-09-26,23.59000015258789,23.84000015258789,23.229999542236328,23.489999771118164,264600.0,0.0012733738253631888,1.0333340750795523,0.5555567329292477,65.17312012455655,46.462466566322504,-0.9765862350775798,-0.9175821795346906,-1.8091480240067632,-3.509571775805078,25.826706270207378,0.6100006103515625,-0.07156848226212276,0.9040001869201646,-0.3523168858676442,2.1603172597079734,0.2758416505262602,1.532158723314069,-2.467240137481692,83.54838173793885,33.210358942897216,0.6281585363939053,9,-1.0649995803833008,-1.0649995803833008,-1.7450003623962402,-3.8999996185302734,-0.38999938964844105,3,0.04662994380477148,-1.3448366580506708,23.559999465942386,-1.268294271439072,23.420000076293945,-1.1938337984074043,23.729999542236328,0.04662994380477148 545,2013-09-27,23.13999938964844,23.61000061035156,22.88999938964844,23.399999618530273,303300.0,-0.01907591182826185,1.117643758923138,-2.599992370634537,58.62068713522415,48.312340144454765,-0.4956185135183411,-0.5152641761338153,-1.2927128146520204,-3.0430502861899456,23.83611751881174,0.7200012207031179,-0.10837244371928989,0.4674994468688993,-0.7615673301183286,1.6965662238561272,-0.1470339416247164,1.082032835362515,-1.957694567214972,61.445739756426306,7.138064475049518,0.6145333884936146,9,-0.6149988174438512,-0.6149988174438512,-1.2549991607666051,-3.449998855590824,0.9000015258789027,4,0.06266209166747427,1.0333340750795523,23.59000015258789,-1.3448366580506708,23.559999465942386,-1.268294271439072,23.420000076293945,0.06266209166747427 546,2013-09-30,23.10000038146973,23.1200008392334,22.739999771118164,22.90999984741211,434400.0,-0.0017285656540079186,2.3043362883229537,-0.7307706415288356,58.01527189921044,49.98742864359053,-0.43207953706549773,-0.5001189195331719,-1.1873087371955897,-2.985637401540661,21.60162196110419,0.399999618530277,-0.09195806059181422,0.4270004272460959,-0.8027894243401796,1.6567902788323714,-0.18789449854704188,1.0418953530392336,-1.859341647855537,26.66670434267866,-28.899581161718988,0.6148949257931385,9,-0.5749998092651403,-0.5749998092651403,-1.1950001716613805,-3.409999847412113,1.0499992370605433,0,0.06666662262975809,1.117643758923138,23.13999938964844,1.0333340750795523,23.59000015258789,-1.3448366580506708,23.559999465942386,0.06666662262975809 547,2013-10-01,23.20000076293945,23.5,22.76000022888184,23.149999618530273,365500.0,0.004329020771356218,1.2769237089442858,0.2631631782361858,53.09169510067466,52.23909083417361,-0.4421935044592935,-0.6167776058916239,-1.2123011433797792,-3.0652301985562325,19.400804649383932,0.7399997711181605,-0.06204284139962013,0.5175007820129345,-0.7261081667349103,1.7611097307607793,-0.10430369236098613,1.139305256386855,-1.9021551963681453,41.07148635139788,-9.946415869813947,0.6218044743739217,10,-0.6750001907348597,-0.6750001907348597,-1.0800004005432093,-3.335000038146969,0.8699989318847692,1,0.05172408690208963,2.3043362883229537,23.10000038146973,1.117643758923138,23.13999938964844,1.0333340750795523,23.59000015258789,0.05172408690208963 548,2013-10-02,23.01000022888184,23.25,22.81999969482422,22.96999931335449,135700.0,-0.008189677922818217,-1.529412424687812,0.800000000000199,54.485775435351336,55.54581678216238,-0.12240705343308278,-0.3950507703307551,-0.9463420834203546,-2.8563584426202517,19.36559966679737,0.43000030517578125,-0.016446041333090022,0.29450025558471893,-0.9469840615911558,1.5359845727605936,-0.3262419030032184,0.9152424141726563,-1.6561115660125658,24.545487648188256,-25.287294497861595,0.6207421585879382,10,-0.4600000381469762,-0.48499965667724965,-0.8750004768371618,-3.1300001144409215,1.0,2,0.0673619826876406,1.2769237089442858,23.20000076293945,2.3043362883229537,23.10000038146973,1.117643758923138,23.13999938964844,0.0673619826876406 549,2013-10-03,22.38999938964844,23.21999931335449,22.299999237060547,23.03000068664551,125800.0,-0.026944842810352587,-1.2438982408232007,-15.999666221625997,47.8764362187074,57.328648629551765,0.6997267652870747,0.23793681880608375,-0.2611791444052862,-2.219463025949313,19.018478228357864,0.9200000762939418,0.03762184957547632,-0.32600059509276846,-1.5669238978703461,0.9149227076848092,-0.9464622464815555,0.2944610562960186,-0.9811884924071599,6.870233453404248,-41.87492489929934,0.6204616513887888,10,0.4650011062622035,0.1350011825561488,-0.2549996376037633,-2.509999275207523,1.9300003051757777,3,0.0701205778303895,-1.529412424687812,23.01000022888184,1.2769237089442858,23.20000076293945,2.3043362883229537,23.10000038146973,0.0701205778303895 550,2013-10-04,23.18000030517578,23.36000061035156,22.31999969482422,22.32999992370605,101400.0,0.03528365060575123,-1.3908043961054966,-1.3281229045284593,54.39189428652622,57.075896273689125,0.1408801015861485,-0.4922421697451256,-0.9777512237907402,-2.9956279293872825,19.377677601268964,1.0400009155273402,0.1754167004877445,0.4100003242492676,-0.8119051204869017,1.6319057689854368,-0.20095239811881527,1.0209530466173504,-1.7173656182499322,73.33337571883156,23.522557789271104,0.6109527223680843,10,0.0149993896484375,-0.6549997329711914,-0.9075007438659668,-3.215000152587887,1.029998779296875,4,0.0008628325064863329,-1.2438982408232007,22.38999938964844,-1.529412424687812,23.01000022888184,1.2769237089442858,23.20000076293945,0.0008628325064863329 551,2013-10-07,22.65999984741211,23.03000068664551,22.399999618530273,23.03000068664551,63300.0,-0.022433151463227663,2.405403454870641,-0.4352949096253768,52.70048926125706,56.19883219299278,0.5510927613616694,0.06412467237369768,-0.38627140587347597,-2.467069837118302,19.75628855463038,0.7800006866455078,0.39907064253356594,-0.13100013732910298,-1.3287507619481218,1.0667504872899158,-0.7298754496386124,0.4678751749804064,-1.1446178465953842,30.00003178912367,-20.4357959730465,0.5988753123095102,10,0.4200000762939453,-0.13499927520751953,-0.3875002861022949,-2.694999694824215,1.4799995422363317,0,0.06090031233044502,-1.3908043961054966,23.18000030517578,-1.2438982408232007,22.38999938964844,-1.529412424687812,23.01000022888184,0.06090031233044502 552,2013-10-08,22.709999084472656,23.21999931335449,22.6200008392334,22.96999931335449,109400.0,0.0022064976786069224,-1.727286126102678,0.7027017274353272,55.14332609956358,55.49985506234126,0.43559608391024796,0.052245431006038956,-0.3582232484372234,-2.5134029756137153,20.244293500984554,0.5999984741210902,0.5897072542666066,-0.1035008430480957,-1.2758899118260274,1.068888225729836,-0.6896953774370616,0.48269369134087015,-1.1429247160428702,38.67918077682983,-14.317170010749308,0.5861945343889651,10,0.3600006103515625,-0.1849985122680664,-0.43249940872192383,-2.7399988174438477,1.75,1,0.06340821629720717,2.405403454870641,22.65999984741211,-1.3908043961054966,23.18000030517578,-1.2438982408232007,22.38999938964844,0.06340821629720717 553,2013-10-09,22.280000686645508,22.81999969482422,22.1299991607666,22.729999542236328,200700.0,-0.018934320350596057,1.1904808038728312,1.7307633055790135,56.0892024109149,54.49053087193663,0.7430746121064686,0.45600552577719,0.14579031995883796,-2.082680705396424,19.353378604988826,0.6900005340576172,0.5043709982597591,-0.5019992828369126,-1.6971051684034109,0.6931066027295856,-1.0995522256201617,0.09555365994633647,-0.6622677979549216,12.19523163403764,-41.97910654799772,0.5975529427832488,10,0.5899991989135742,0.24499988555908203,-0.0025010108947753906,-2.310000419616699,2.010000228881836,2,0.08034106611368386,-1.727286126102678,22.709999084472656,2.405403454870641,22.65999984741211,-1.3908043961054966,23.18000030517578,0.08034106611368386 554,2013-10-10,23.920000076293945,24.09000015258789,22.36000061035156,22.559999465942386,274800.0,0.07360858793112346,1.0352926656868178,-3.02223126449058,64.64089023656135,55.15944232764076,-0.9445176644858755,-1.1383986339462027,-1.4002556421377257,-3.7036304376990437,18.649723448422083,1.8099994659423828,0.45435923682403256,1.072000122070314,-0.22245130024596094,2.366451544386589,0.42477441091217827,1.7192258332284496,-2.2526218377477747,91.32653110874315,33.93305898797766,0.6472257111581374,10,-0.8100004196166992,-1.3949995040893555,-1.6575002670288086,-3.9499998092651367,0.28999900817871094,3,0.003762548173111835,1.1904808038728312,22.280000686645508,-1.727286126102678,22.709999084472656,2.405403454870641,22.65999984741211,0.003762548173111835 555,2013-10-11,24.15999984741211,24.399999618530273,23.32999992370605,23.770000457763672,88700.0,0.010033435215412778,1.459772433297533,0.28676412839816523,53.87387715573385,54.699287356143365,-1.14502635095333,-1.3242156339732603,-1.5612412027943137,-3.9170837101992646,18.01178231035834,1.0699996948242223,0.39012426867281746,1.2344999313354492,-0.1799887397358262,2.6489886024067246,0.5272555957998115,1.941744266871087,-2.4439691660074665,89.4273249902952,34.452953702402226,0.7072443355356374,10,-0.8950004577636719,-1.484999656677246,-1.872499942779541,-4.189999580383301,-0.04999923706055043,4,0.006622510282393357,1.0352926656868178,23.920000076293945,1.1904808038728312,22.280000686645508,-1.727286126102678,22.709999084472656,0.006622510282393357 556,2013-10-14,24.1299991607666,24.28000068664551,23.739999771118164,23.959999084472656,60400.0,-0.0012417502829049631,1.2978609430355663,0.43589831370554405,56.736233612908904,55.10423607972494,-1.0656163596725392,-1.2421239885070392,-1.49769082462279,-3.859323776630241,17.02504200305934,0.5400009155273473,0.2998255525050766,1.130999279022216,-0.37519702451386294,2.637195582558295,0.37790112725417657,1.8840974307902556,-2.306609721876935,88.10570910502516,34.60503323726611,0.7530981517680402,10,-0.8649997711181641,-1.4549989700317383,-1.8749990463256836,-3.9999990463256836,-0.08999824523925781,0,0.0033153720053222813,1.459772433297533,24.15999984741211,1.0352926656868178,23.920000076293945,1.1904808038728312,22.280000686645508,0.0033153720053222813 557,2013-10-15,24.13999938964844,24.190000534057614,23.90999984741211,24.04999923706055,57000.0,0.0004144313812532996,1.9473377770641085,0.529412424687812,55.6420211804704,55.23270782918262,-1.037343144862259,-1.169533522174408,-1.4743005347637599,-3.8389893993125064,17.67932049796507,0.28000068664550426,0.27835328413140914,1.0504995346069386,-0.5032052891901273,2.6042043584040044,0.27364712270840386,1.8273519465054733,-2.213545543573151,88.54624773344865,37.15787076256892,0.7768524118985333,10,-0.8750000000000036,-1.4649991989135778,-1.6724991798400914,-3.8649997711181676,0.09000015258788707,1,0.0,1.2978609430355663,24.1299991607666,1.459772433297533,24.15999984741211,1.0352926656868178,23.920000076293945,0.0 558,2013-10-16,24.29999923706055,25.20000076293945,24.10000038146973,24.34000015258789,63300.0,0.006627997160626231,-4.000017339587193,-0.4444538634340299,56.736233612908926,56.21712976187168,-1.112057952772112,-1.2187501751428655,-1.6025531752421571,-3.967256611162558,18.78095362728047,1.1000003814697195,0.2694890658449616,1.1004994392395062,-0.4696627062606922,2.6706615847397046,0.315418366489407,1.8855805119896054,-2.274603560087062,68.30980712945414,20.122401759514545,0.7850810727500984,10,-0.6349992752075231,-1.2249984741210973,-1.5549993515014684,-4.024999618530277,0.12000083923339488,2,0.00658435606730734,1.9473377770641085,24.13999938964844,1.2978609430355663,24.1299991607666,1.459772433297533,24.15999984741211,0.00658435606730734 559,2013-10-17,24.239999771118164,24.440000534057614,24.01000022888184,24.270000457763672,67000.0,-0.002469113902311526,1.324320701902711,0.7500000000000666,61.27049765001318,56.98141902448135,-0.851592782818642,-0.9997210723038812,-1.5063357920021083,-3.8753915725001065,20.570902346218695,0.43000030517577414,0.28872313147065043,0.9069999694824205,-0.5280219898883587,2.3420219288531996,0.18948898979703088,1.62451094916781,-2.0241277889867177,48.663071605099645,2.0638282225231492,0.71751097968539,10,-0.5749998092651367,-1.164999008178711,-1.494999885559082,-3.9650001525878906,0.4099998474121094,3,0.002062753501704151,-4.000017339587193,24.29999923706055,1.9473377770641085,24.13999938964844,1.2978609430355663,24.1299991607666,0.002062753501704151 560,2013-10-18,24.6299991607666,25.489999771118164,24.03000068664551,24.489999771118164,115200.0,0.016089083883289446,-1.754721598433823,-4.666539513001462,64.62714066168593,58.30660251341789,-1.1334767895345657,-1.2298903356312465,-1.859352053140725,-4.225185873129902,22.72752909334164,1.4599990844726527,0.329167215072399,1.1554993629455552,-0.1988923040790418,2.5098910299701522,0.47830352943325494,1.8326951964578555,-2.2350794517866746,50.85710797991071,1.6647980983061785,0.6771958335122985,10,-0.8199996948242188,-1.409998893737793,-1.8749990463256836,-4.304999351501465,-0.6299991607666016,4,-0.017052378830892057,1.324320701902711,24.239999771118164,-4.000017339587193,24.29999923706055,1.9473377770641085,24.13999938964844,-0.017052378830892057 561,2013-10-21,25.040000915527344,25.18000030517578,24.739999771118164,24.75,117900.0,0.016646438032114963,-1.838700547591214,2.071444141689373,66.60649682774239,59.58028814988221,-1.3079129407306844,-1.6197641774438694,-2.2310348138731335,-4.593627274486579,23.096743780568048,0.5500011444091797,0.4767816741918409,1.5000010490417495,-0.022669609743360297,3.0226717078268592,0.7386657196491946,2.2613363784343044,-2.397474801576358,71.51905839746492,20.419657797951913,0.7613353293925548,10,-1.230001449584961,-1.8200006484985352,-2.2975006103515625,-4.360001564025879,-0.6100006103515625,0,-0.037140585909447354,-1.754721598433823,24.6299991607666,1.324320701902711,24.239999771118164,-4.000017339587193,24.29999923706055,-0.037140585909447354 562,2013-10-22,24.770000457763672,25.440000534057614,24.38999938964844,25.04999923706055,62200.0,-0.01078276549088475,-1.0192311924586437,-0.9655099839520261,65.65836268737911,60.643528180600455,-0.7989941584457974,-1.3106363927708387,-1.9224837051141108,-4.2734746034265605,23.267762065462204,1.0500011444091726,0.5252579740741545,1.1625005722045891,-0.45453860938262025,2.7795397537917985,0.35398098141098444,1.9710201629981938,-1.899676451239312,51.35138269931143,-2.9785660843996453,0.8085195907936051,10,-0.8450002670288086,-1.5500001907348633,-2.1075000762939453,-4.035000801086426,0.2700004577636719,1,-0.02947111541160763,-1.838700547591214,25.040000915527344,-1.754721598433823,24.6299991607666,1.324320701902711,24.239999771118164,-0.02947111541160763 563,2013-10-23,24.3700008392334,24.709999084472656,24.229999542236328,24.54999923706055,97800.0,-0.01614855111578739,-1.0869500317199687,0.642854223433247,68.33334805053057,61.05380127104147,-0.07973567021554828,-0.8926064807515033,-1.4881090217806978,-3.835518265726776,23.350871785356762,0.5400009155273438,0.6252094125396184,0.7220008850097663,-0.9302206464918257,2.3742224165113583,-0.1041098807410279,1.5481116507605606,-1.2901027715415339,24.324373087817786,-34.521419550829904,0.8261107657507956,10,0.03999900817871094,-1.1500005722045898,-1.7625007629394531,-3.5400009155273438,1.289999008178711,2,-0.005744821180788895,-1.0192311924586437,24.770000457763672,-1.838700547591214,25.040000915527344,-1.754721598433823,24.6299991607666,-0.005744821180788895 564,2013-10-24,24.690000534057614,24.920000076293945,24.18000030517578,24.399999618530273,72700.0,0.01313088567108478,-1.0273979045279962,-1.6111305379830152,65.31440892097805,62.32497146717972,-0.31181506699581263,-1.1868204260073973,-1.76737222997021,-4.107012190012451,23.499300457135575,0.7399997711181641,0.7255478300268265,0.9870005607604959,-0.72909182651577,2.703092948036762,0.12895436712236474,1.845046754398627,-1.4172943300916465,45.20549734799952,-11.319949002433923,0.8580461936381328,10,-0.07500076293944957,-1.470000267028805,-2.1075000762939418,-3.7000007629394496,-0.07999992370605469,3,-0.010935619761985316,-1.0869500317199687,24.3700008392334,-1.0192311924586437,24.770000457763672,-1.838700547591214,25.040000915527344,-0.010935619761985316 565,2013-10-25,24.59000015258789,25.09000015258789,23.40999984741211,24.790000915527344,70900.0,-0.004050238125016703,3.2000047683761297,-0.6896556260030076,71.3969071336557,63.95393519170714,-0.16137494775881933,-1.0251813864421564,-1.6221218010601746,-3.949334150140494,23.805191948729448,1.6800003051757812,0.8666657812536229,0.8145001411437995,-0.9238170540749593,2.5528173363625584,-0.05465845646558165,1.6836587387531807,0.8999996185302734,58.12807418925976,-1.6802581857852346,0.86915859760938,10,-0.1400003433227539,-1.3450002670288086,-2.3824996948242188,-3.5450000762939453,0.7000007629394531,4,0.0024399945331463613,-1.0273979045279962,24.690000534057614,-1.0869500317199687,24.3700008392334,-1.0192311924586437,24.770000457763672,0.0024399945331463613 566,2013-10-28,24.63999938964844,25.170000076293945,24.3799991607666,24.63999938964844,86000.0,0.002033315849950812,-2.0384623849172456,-0.0,71.39690713365573,65.70447807539439,-0.14686744687971043,-1.0054417553789072,-1.628580780141725,-3.938384364477283,24.40713998191397,0.7900009155273438,0.8095705275414602,0.7874994277954137,-0.9612310148989387,2.536229870489766,-0.0868657935517625,1.66186464914259,0.8084003829956004,60.5910899601151,-1.8118666012475018,0.8743652213471769,10,-0.18999958038330433,-1.0899991989135778,-2.432498931884769,-3.504999160766605,1.1300010681152308,0,-0.025974001846660433,3.2000047683761297,24.59000015258789,-1.0273979045279962,24.690000534057614,-1.0869500317199687,24.3700008392334,-0.025974001846660433 567,2013-10-29,24.399999618530273,24.899999618530273,23.559999465942386,24.70000076293945,158700.0,-0.009740250692497732,2.82857812376532,-100.0,74.53702640795007,67.68234394151008,0.14962673884363653,-0.7071895562398751,-1.3446752189152527,-3.646515285269608,24.19085630893817,1.340000152587887,0.8354263132280018,0.4874997138977051,-1.2492714628938657,2.224270890689276,-0.3808858744980803,1.3558853022934905,1.00763215560913,56.24997968023738,-11.98739252825198,0.8683855883957847,10,0.05000019073486328,-0.5900001525878906,-1.8749990463256836,-2.929999351501465,1.5200004577636719,1,0.0012295363571532825,-2.0384623849172456,24.63999938964844,3.2000047683761297,24.59000015258789,-1.0273979045279962,24.690000534057614,0.0012295363571532825 568,2013-10-30,24.559999465942386,25.170000076293945,24.170000076293945,24.34000015258789,105900.0,0.006557370898096382,-2.571431977411521,-0.7333282470897355,61.26759428278996,67.68202134515194,0.03395744396351219,-0.7853802629004427,-1.4663866885972787,-3.755424267355199,24.06380885716198,1.0,0.8531391491668039,0.5699995994567892,-1.135249399676134,2.2752485985897124,-0.2826249001096741,1.4226240990232526,0.8076796696624697,65.34087891914055,0.023133241149523087,0.8526244995664619,10,-0.10999965667724965,-0.7500000000000036,-2.0349988937377965,-3.029999732971195,0.9899997711181641,2,0.01954403338854216,2.82857812376532,24.399999618530273,-2.0384623849172456,24.63999938964844,3.2000047683761297,24.59000015258789,0.01954403338854216 569,2013-10-31,23.959999084472656,24.5,23.76000022888184,24.5,81700.0,-0.02442998349009562,1.7407352463301131,-2.454557276991195,46.87498882413179,65.70956002986816,0.6594064763365921,-0.06506456956974915,-0.8368595940741983,-3.0974036633430657,24.630804934656354,0.7999992370605469,0.8662560302857756,-0.1085007667541511,-1.6392422985761854,1.4222407650678832,-0.87387153266517,0.6568699991568678,1.368526465368344,31.249952587220548,-29.736768009558915,0.7653707659110173,10,0.46500110626220703,-0.14999961853027344,-1.4349985122680664,-2.2149991989135707,1.9900016784667933,3,0.07095162052995008,-2.571431977411521,24.559999465942386,2.82857812376532,24.399999618530273,-2.0384623849172456,24.63999938964844,0.07095162052995008 570,2013-11-01,23.20000076293945,24.75,22.899999618530273,23.979999542236328,215100.0,-0.0317194637134075,-1.6811578979375772,1.4444397349496385,38.16795449151667,62.54972199250973,1.3356896808574277,0.7341491727562044,-0.06168225174965514,-2.276828586274707,25.0547547505807,1.8500003814697266,0.8406335446661508,-0.8694991111755392,-2.3978208600932476,0.6588226377421691,-1.6336599856343916,-0.10533823671668685,2.090154272852974,13.215906780244758,-42.508786146309454,0.7641608744588537,11,0.9699993133544957,0.6099987030029332,-0.6750001907348597,-1.330000877380364,2.0399990081787145,4,0.06077585349326786,1.7407352463301131,23.959999084472656,-2.571431977411521,24.559999465942386,2.82857812376532,24.399999618530273,0.06077585349326786 571,2013-11-04,24.040000915527344,24.3799991607666,23.1299991607666,23.21999931335449,147700.0,0.036206901938113045,-1.499995231637513,-1.051285750616221,48.949595489679844,60.69319230387649,0.3787519211977326,0.0029894431913390918,-0.8815876123129271,-3.0432478872965874,25.501615341354157,1.25,0.8141425436963345,-0.09849901199340749,-1.476052504308722,1.279054480321907,-0.7872757581510648,0.5902777341642498,1.1545479035745956,50.22031132628763,-1.2967980192744406,0.688776746157658,11,-0.005001068115234375,-0.23000144958496094,-1.515000343322754,-2.1150007247924805,1.1299991607666016,0,0.05199667023276322,-1.6811578979375772,23.20000076293945,1.7407352463301131,23.959999084472656,-2.571431977411521,24.559999465942386,0.05199667023276322 572,2013-11-05,24.149999618530273,24.290000915527344,23.559999465942386,23.85000038146973,111600.0,0.004575653028860094,1.5172384309804934,0.3658520132955837,48.40764640731836,58.479225454630686,0.19171854022479096,0.006749421936547151,-0.9823717872232045,-3.0790774395580804,25.717814570235596,0.7300014495849574,0.7317866823057635,-0.060500335693358664,-1.2631020961149275,1.1421014247282102,-0.6618012159041413,0.540800544517424,0.9527672325487977,55.06606819064071,5.4387713519405665,0.6013008802107838,11,-0.11499977111816406,-0.3400001525878906,-1.6249990463256836,-2.22499942779541,1.110000610351566,1,0.06708078115207816,-1.499995231637513,24.040000915527344,-1.6811578979375772,23.20000076293945,1.7407352463301131,23.959999084472656,0.06708078115207816 573,2013-11-06,24.06999969482422,24.540000915527344,24.0,24.229999542236328,83400.0,-0.0033126262927420935,-2.6000152588278675,-0.533334181045999,48.20295812581331,56.57795314405682,0.25109319063651725,0.24003409455895053,-0.8806794151878847,-2.927494672539815,26.675501229625088,0.5400009155273438,0.5896740890384926,-0.2300002098083489,-1.0250374880618693,0.5650370684451715,-0.6275188489351073,0.16751842931840955,0.9446564669528996,63.243234326494715,12.936547520621787,0.3975186391267598,11,-0.034999847412109375,-0.26000022888183594,-1.544999122619629,-2.1449995040893555,1.9300003051757812,2,0.07685917760387562,1.5172384309804934,24.149999618530273,-1.499995231637513,24.040000915527344,-1.6811578979375772,23.20000076293945,0.07685917760387562 574,2013-11-07,24.01000022888184,24.479999542236328,23.940000534057614,24.18000030517578,83300.0,-0.002492707382762527,-2.4838705707903865,1.0625014901175183,42.95455392727629,53.41769167668133,0.22852232881155743,0.32371910652103963,-0.8124549913912382,-2.7987279455608025,26.20732752096705,0.5399990081787145,0.46144465790042233,-0.2944996833801241,-1.0814585523160716,0.49245918555582335,-0.6879791178480978,0.09897975108784962,0.920069671165404,60.000020619981164,9.35966065039731,0.3934794344679732,11,0.024999618530269885,-0.20000076293945668,-1.472499847412113,-2.085000038146976,2.409999847412106,3,0.06413989977085599,-2.6000152588278675,24.06999969482422,1.5172384309804934,24.149999618530273,-1.499995231637513,24.040000915527344,0.06413989977085599 575,2013-11-08,24.31999969482422,24.35000038146973,23.979999542236328,23.989999771118164,86300.0,0.012911264597551986,-1.1142882055138867,-1.9411751506244164,41.62788386984595,50.11002242514691,-0.13835379088724054,0.027743448867745713,-1.1162605334232936,-3.0341062932657756,25.416618033931393,0.370000839233402,0.35013515391522887,0.007499790191651812,-0.7765215868792552,0.7915211672625588,-0.3845108983438017,0.3995104787271053,0.5288673939623472,84.39709596386594,34.89419738204188,0.39201068853545296,11,-0.2849998474121094,-0.5100002288818359,-1.6299991607666016,-2.3949995040893555,1.6700000762939453,4,0.06702307107603,-2.4838705707903865,24.01000022888184,-2.6000152588278675,24.06999969482422,1.5172384309804934,24.149999618530273,0.06702307107603 576,2013-11-11,24.209999084472656,24.46999931335449,24.0,24.07999992370605,86200.0,-0.004523051469238815,-2.2413856606354536,0.39393694188366246,43.23669116122643,46.632207397733175,-0.10701722226424693,0.15182911027130785,-0.9909003856575751,-2.8420217402803516,24.52339666136408,0.46999931335448863,0.23495005088212295,-0.10650081634521413,-0.8874119058091665,0.6744102731187382,-0.49695636107718855,0.2839547283867603,0.5609133055036573,66.32639357886183,16.352695685141214,0.39045554473197575,11,-0.17499923706054688,-0.39999961853027344,-1.349998950958252,-2.284998893737793,1.970001220703125,0,0.0425444331101239,-1.1142882055138867,24.31999969482422,-2.4838705707903865,24.01000022888184,-2.6000152588278675,24.06999969482422,0.0425444331101239 577,2013-11-12,24.13999938964844,24.25,24.0,24.13999938964844,105100.0,-0.0028913547076138135,1.2727146622278442,0.0,46.9816048279505,45.04487523608435,-0.08691738338282207,0.23381670936554144,-0.9034588443719294,-2.685520028054473,23.58190449591368,0.25,0.09143668265024729,-0.17650051116942933,-0.9574116006333817,0.604410578294523,-0.5669560559014037,0.21395503356254508,0.5560764894700299,33.333121405843194,-19.063612935666747,0.39045554473197575,11,-0.31499958038330433,-0.32999992370605824,-1.3374991416931188,-2.2149991989135778,2.2700004577636683,1,0.042667800856995175,-2.2413856606354536,24.209999084472656,-1.1142882055138867,24.31999969482422,-2.4838705707903865,24.01000022888184,0.042667800856995175 578,2013-11-13,24.459999084472656,24.60000038146973,24.0,24.0,57900.0,0.013255994321252462,-1.6087025027781157,100.0,46.9816048279505,45.05672145873088,-0.47225671900490696,-0.07755803921883242,-1.1806616322262258,-2.9146820467888475,21.796145124054433,0.6000003814697301,-0.05672591570269958,0.13549919128417898,-0.6479741632586737,0.9189725458270317,-0.25623748598724916,0.5272358685556071,0.16423374422228676,78.78767736901395,24.42869369692187,0.3917366772714266,11,-0.6349992752075195,-0.6499996185302734,-1.662498950958252,-2.534998893737793,3.410001754760742,2,0.03270650753691262,1.2727146622278442,24.13999938964844,-2.2413856606354536,24.209999084472656,-1.1142882055138867,24.31999969482422,0.03270650753691262 579,2013-11-14,24.290000915527344,24.6299991607666,24.07999992370605,24.43000030517578,69200.0,-0.006950048050215485,1.0370451478909688,-0.3043471049707263,46.13402391268655,45.94184028330531,-0.2799664815880192,0.10158655249639281,-0.9699266686547148,-2.6558285715761336,20.09064117010068,0.5499992370605504,-0.21096433218833965,-0.03699903488159251,-0.8196557473116464,0.7456576775484614,-0.42832739109661944,0.3543293213334344,-1.3900012969970703,47.69254695748371,-5.93398314262658,0.3913283562150275,11,-0.4100017547607422,-0.36500072479248047,-1.5925006866455078,-2.3650007247924805,4.75,3,0.07039930094772218,-1.6087025027781157,24.459999084472656,1.2727146622278442,24.13999938964844,-2.2413856606354536,24.209999084472656,0.07039930094772218 580,2013-11-15,24.209999084472656,24.399999618530273,24.01000022888184,24.25,180900.0,-0.0032936116936721493,1.2941130271852948,0.28572207084468665,44.50126929058263,45.44758181673894,-0.04652211948955198,0.1565353534600078,-0.8402511882272776,-2.488610310768742,17.47907327869942,0.38999938964843395,-0.2947146972779784,-0.09600086212158132,-0.8668760234434423,0.6748742992002796,-0.4814384427825118,0.28943671853934916,-1.2753994750976574,33.33323241528181,-18.610424468851633,0.38543758066093037,11,-0.11499977111816406,-0.0149993896484375,-1.3924989700317383,-2.284998893737793,4.240001678466793,4,0.09128463756277871,1.0370451478909688,24.290000915527344,-1.6087025027781157,24.459999084472656,1.2727146622278442,24.13999938964844,0.09128463756277871 581,2013-11-18,24.11000061035156,24.459999084472656,24.040000915527344,24.1299991607666,99200.0,-0.004130461706016053,-4.250044704059128,0.49995231737563717,46.15385393736497,45.197160431188564,0.07202413308096922,0.19319329084262193,-0.6952301819733755,-2.303326845798516,14.75906111880055,0.4199981689453125,-0.28669369749064444,-0.14949932098388885,-0.8421819371730628,0.5431832952052851,-0.4958406290784758,0.1968419871106981,-1.1414930099487286,17.460437600854416,-32.53653405023199,0.34634130809458785,11,0.17499923706055043,0.0849990844726598,-1.1400008201599086,-1.985000610351559,4.449998855590827,0,0.07797590680936906,1.2941130271852948,24.209999084472656,1.0370451478909688,24.290000915527344,-1.6087025027781157,24.459999084472656,0.07797590680936906 582,2013-11-19,24.040000915527344,24.209999084472656,23.8799991607666,24.04999923706055,118400.0,-0.0029033468706823884,1.0000115597581698,0.4999523128279381,42.93479190432968,44.6118086288015,0.13944359945132234,0.21681537460553812,-0.5807378636837441,-2.1467850296101005,12.419344306680633,0.3299999237060547,-0.17240261042056204,-0.18299903869628764,-0.838344314672355,0.47234623727977976,-0.5106716766843213,0.14467359929174606,-1.0382634839172376,21.33356730143229,-25.618624228738675,0.327672637988033,11,0.2149982452392578,0.154998779296875,-1.0700011253356934,-1.9150009155273438,5.099998474121097,1,0.08901827404949136,-4.250044704059128,24.11000061035156,1.2941130271852948,24.209999084472656,1.0370451478909688,24.290000915527344,0.08901827404949136 583,2013-11-20,24.229999542236328,24.399999618530273,23.70000076293945,24.13999938964844,105300.0,0.007903436750132053,2.2558063199730474,-9.001526135059398,54.128456420779536,45.85335335030186,-0.02846574110210298,0.0166437553900316,-0.7440733611887076,-2.257838374370273,10.340796094379929,0.6999988555908239,-0.16175048232403455,0.013999652862548118,-0.6377150913098149,0.6657143970349111,-0.31185771922363514,0.3398570249487314,-1.1956968760430904,56.98921423253712,7.718225039737234,0.3258573720861824,11,-0.06499958038330078,-0.034999847412109375,-1.2599997520446777,-1.6799993515014648,4.590000152587891,2,0.08997112448870381,1.0000115597581698,24.040000915527344,-4.250044704059128,24.11000061035156,1.2941130271852948,24.209999084472656,0.08997112448870381 584,2013-11-21,24.420000076293945,24.670000076293945,24.10000038146973,24.35000038146973,64900.0,0.007841540967692628,-1.0000000000000124,0.7777730682829566,72.59262137294047,49.29387973953458,-0.17231211778411293,-0.205139273171433,-0.8946594689479284,-2.36922273607847,8.124226639905663,0.5699996948242152,-0.15030776941647161,0.2175002098083496,-0.40332639784487156,0.8383268174615708,-0.09291309401826098,0.5279135136349602,-1.3537834802092412,74.22678587931793,19.552571890955264,0.31041330382661037,11,-0.2349996566772461,-0.22500038146972656,-1.049999713897705,-1.3449993133544922,4.739999771118164,3,0.1412776720786577,2.2558063199730474,24.229999542236328,1.0000115597581698,24.040000915527344,-4.250044704059128,24.11000061035156,0.1412776720786577 585,2013-11-22,24.649999618530273,24.76000022888184,24.270000457763672,24.38999938964844,41600.0,0.009418490643642752,1.04165954724447,3.7143051771118545,64.59330929520095,51.666837309976195,-0.3917780740057033,-0.45367340407782564,-1.0820817166118921,-2.519907588760116,7.101445428756045,0.4899997711181676,-0.12392117357123311,0.4444997787475593,-0.18473392801739053,1.0737334855125091,0.1298829253650844,0.7591166321300342,-1.5196316832372005,89.6225787006628,32.96456809093743,0.3146168533824744,11,-0.4199991226196289,-0.4549999237060547,-1.2799992561340332,-1.5749988555908203,4.829999923706055,4,0.17809336166062062,-1.0000000000000124,24.420000076293945,2.2558063199730474,24.229999542236328,1.0000115597581698,24.040000915527344,0.17809336166062062 586,2013-11-25,24.0,24.790000915527344,23.899999618530273,24.65999984741211,78800.0,-0.02636915328962708,-1.0697689891946558,-2.5384587169424107,47.14829117940348,51.6853580156932,0.2517776388059296,0.15380639957759712,-0.3977918757456962,-1.7962821948547187,5.701034444299129,0.8900012969970703,-0.07786462312122922,-0.17349987030029368,-0.7741402108129769,0.42714047021238954,-0.4738200405566353,0.12682029995604793,-0.7718541270916006,27.522861932476605,-28.124657361108536,0.30032017025634206,11,0.24500083923339844,0.1700000762939453,-0.4850001335144043,-0.7799997329711914,5.239999771118164,0,0.18541669845581032,1.04165954724447,24.649999618530273,-1.0000000000000124,24.420000076293945,2.2558063199730474,24.229999542236328,0.18541669845581032 587,2013-11-26,24.43000030517578,24.489999771118164,23.95000076293945,23.989999771118164,86700.0,0.01791667938232422,-1.0769250519937204,-0.6666676299742796,56.0402873572047,52.69187829672144,-0.14836179990101073,-0.2886292614765047,-0.7771598158648487,-2.1537199374541025,5.394747519674274,0.5399990081787145,-0.0362295124600891,0.2550004005432136,-0.348166194873496,0.8581669959599232,-0.04658289716514119,0.5565836982515684,-1.0769060288578665,66.97242569215757,11.778203123970755,0.30158329770835485,11,-0.1849994659423828,-0.26000022888183594,-0.9150004386901855,-1.2100000381469727,4.25,1,0.1690544047963689,-1.0697689891946558,24.0,1.04165954724447,24.649999618530273,-1.0000000000000124,24.420000076293945,0.1690544047963689 588,2013-11-27,25.040000915527344,25.11000061035156,24.170000076293945,24.40999984741211,44000.0,0.02496932471271096,1.441558377218853,1.4318188714578628,64.58925778136793,54.74245983768604,-0.7458735979756703,-0.9073456428003865,-1.3209811639927374,-2.6902273090398268,5.122314441516794,0.9400005340576136,0.021538322163298318,0.8410009384155259,0.14264508873242931,1.5393567880986225,0.4918230135739776,1.1901788632570742,-1.5719541080726742,94.21490599616351,37.99156861014916,0.3491779248415474,11,-0.6350002288818395,-1.0050010681152344,-1.4675006866455078,-1.8200006484985352,3.8299999237060547,2,0.1637379522449891,-1.0769250519937204,24.43000030517578,-1.0697689891946558,24.0,1.04165954724447,24.649999618530273,0.1637379522449891 589,2013-11-29,25.65999984741211,25.81999969482422,25.03000068664551,25.209999084472656,30300.0,0.024760339824920097,1.0519442559115295,0.7142857142857143,67.44793529313596,57.2920893935253,-1.2863776917312464,-1.4687586681356848,-1.8491457985531454,-3.235894382495779,5.68505923379816,0.7899990081787074,0.08486638316110628,1.375999832153319,0.4301525867393359,2.321847077567302,0.9030762094463256,1.8489234548603122,-2.027757659667749,91.66667494508923,37.39578429610327,0.4729236227069918,11,-0.8999996185302734,-1.3000001907348633,-1.8449997901916504,-2.439999580383301,2.469999313354492,4,0.12314886462210195,1.441558377218853,25.040000915527344,-1.0769250519937204,24.43000030517578,-1.0697689891946558,24.0,0.12314886462210195 590,2013-12-02,24.61000061035156,26.25,24.229999542236328,25.71999931335449,163100.0,-0.04091968991833206,-1.1604273274997812,-2.466659602424448,54.184120787169164,58.18434126572577,-0.19408093168697604,-0.32433862193677143,-0.7250346298629076,-2.1210658119612233,5.7749234146271835,2.020000457763672,0.10280220186002964,0.2555006027221651,-0.5499146658924907,1.060915871336821,-0.14720703158516102,0.6582082370294913,-0.7152275217576154,30.21280325823777,-21.602326274668727,0.4027076343073272,12,0.3649997711181676,-0.03500080108642223,-0.6925005912780726,-1.3900003433227504,3.1700000762939524,0,0.18488415783080936,1.0519442559115295,25.65999984741211,1.441558377218853,25.040000915527344,-1.0769250519937204,24.43000030517578,0.18488415783080936 591,2013-12-03,25.290000915527344,25.670000076293945,24.5,24.5,406200.0,0.027631056006140797,-1.9620220769312486,-0.7117133681238713,60.66792643785538,60.15468954722863,-0.7700775133531188,-0.9548459434406418,-1.3837125105274701,-2.73529689176096,5.8696439674527,1.1700000762939453,0.1571026986942634,0.8730009078979499,-0.019001287709873083,1.765003103505773,0.4269998100940384,1.3190020057018614,-1.065496059336553,58.26089552535869,3.9382224798443772,0.4460010978039107,12,-0.3150005340576172,-0.715001106262207,-1.4425010681152344,-2.070000648498535,2.5199985504150426,1,0.16567807335018503,-1.1604273274997812,24.61000061035156,1.0519442559115295,25.65999984741211,1.441558377218853,25.040000915527344,0.16567807335018503 592,2013-12-04,25.770000457763672,26.0,25.11000061035156,25.11000061035156,85000.0,0.018979815138781664,-1.6969684709418076,0.8354418766357351,61.801823907930306,61.007285934689826,-1.0939053258566709,-1.3779020043510464,-1.826378631107552,-3.15181651581927,6.118205627272748,0.889999389648441,0.24376275979698292,1.2720004081726088,0.2050299325852052,2.3389708837600125,0.738515170378907,1.8054856459663107,-1.5400009155273438,76.92309808449005,24.63364615257923,0.5334852377937015,12,-0.6950006484985352,-1.1950006484985352,-1.7700004577636719,-2.5500001907348633,1.6399993896484375,2,0.1346526678973765,-1.9620220769312486,25.290000915527344,-1.1604273274997812,24.61000061035156,1.0519442559115295,25.65999984741211,0.1346526678973765 593,2013-12-05,25.920000076293945,26.03000068664551,25.57999992370605,25.70000076293945,72100.0,0.005820706863242764,1.045455530654089,0.3333323700257239,64.73779460016533,60.13452740438146,-1.0940153232885095,-1.4568936067030904,-1.941045374306043,-3.2424080231841543,6.71783617987287,0.45000076293946023,0.34231690661328074,1.3295000076293952,0.1090343344992526,2.549965680759538,0.7192671710643239,1.9397328441944666,-1.4200000762939453,83.66337381569728,29.52044020873042,0.6102328365650721,12,-0.8450002670288086,-1.3450002670288086,-1.7900004386901855,-2.6999998092651367,1.7999992370605433,3,0.10648148999837748,-1.6969684709418076,25.770000457763672,-1.9620220769312486,25.290000915527344,-1.1604273274997812,24.61000061035156,0.10648148999837748 594,2013-12-06,25.54999923706055,26.28000068664551,25.3799991607666,26.149999618530273,79500.0,-0.01427472369383953,1.093020676929346,-2.7272829733923434,61.51203695146485,59.792163810633,-0.6111347849370645,-1.0177868381592923,-1.5402497742396157,-2.814866837020933,7.386180373503329,0.9000015258789098,0.46244529939200874,0.8824992179870641,-0.3774403732572438,2.142438809231372,0.25252942236491194,1.5124690136092163,-0.8049992370605494,64.39019307009461,7.300405568710914,0.6299697956221539,12,-0.4599990844726598,-0.9599990844726598,-1.4199995994567907,-2.329998970031742,2.850000381469723,4,0.1299413581726121,1.045455530654089,25.920000076293945,-1.6969684709418076,25.770000457763672,-1.9620220769312486,25.290000915527344,0.1299413581726121 595,2013-12-09,25.95000076293945,26.29999923706055,25.670000076293945,25.709999084472656,139100.0,0.01565563748818799,-2.9374985098824817,-0.40000254312989,65.03268360882893,61.77931852501361,-0.9022161554795645,-1.3590929260050366,-1.889666476258224,-3.155854881010601,8.099544267713107,0.75,0.5399253167222682,1.2010006904602015,-0.1702517860496755,2.5722531669700786,0.5153744522052612,1.8866269287151418,-0.9594006530761661,80.55563208500809,17.690724017492784,0.6856262382549393,12,-0.8250007629394496,-1.3500013351440394,-1.8325009346008265,-2.730000495910641,2.9099998474121094,0,0.08400764291847418,1.093020676929346,25.54999923706055,1.045455530654089,25.920000076293945,-1.6969684709418076,25.770000457763672,0.08400764291847418 596,2013-12-10,25.239999771118164,25.959999084472656,25.1200008392334,25.81999969482422,92300.0,-0.027360345701233135,-1.0487817359245433,-2.4166494476675235,58.875730879888685,62.09436780531184,0.0024321669483171604,-0.5986641970657516,-1.1349984997764757,-2.3913279627579485,8.678431971503862,0.8399982452392578,0.5345010451077457,0.43949966430664134,-0.9238628199371135,1.8028621485503962,-0.24218157781523786,1.1211809064285205,1.0599994659423864,10.924311831024976,-54.83140508294484,0.6816812421218776,12,-0.005000114440917969,-0.5250005722045898,-1.25,-2.0199995040893555,2.8199996948242223,1,0.10063395160699806,-2.9374985098824817,25.95000076293945,1.093020676929346,25.54999923706055,1.045455530654089,25.920000076293945,0.10063395160699806 597,2013-12-11,25.170000076293945,25.399999618530273,24.559999465942386,25.3700008392334,96400.0,-0.002773363528486228,5.461581348944322,0.3448289469789896,57.07831589191656,61.259818706483905,0.21058497494349737,-0.47172871705923924,-1.0234480908062125,-2.2631430361284544,9.138925908770165,0.8400001525878871,0.5519541620613069,0.3179999351501479,-1.0178475948121886,1.6538474651124844,-0.3499238298310203,0.9859237001313161,1.1299991607666051,35.05751095355365,-30.493190703874937,0.6679237649811686,12,0.09499931335449219,-0.24000072479247692,-1.2475004196166992,-1.9499998092651367,2.889999389648441,2,0.10488674539714804,-1.0487817359245433,25.239999771118164,-2.9374985098824817,25.95000076293945,1.093020676929346,25.54999923706055,0.10488674539714804 598,2013-12-12,25.26000022888184,25.6200008392334,24.979999542236328,25.29999923706055,146400.0,0.003575691391143776,-1.1333363003181838,0.19999427797592936,56.42201861618672,60.03471685348955,0.17329764542961712,-0.5256733281025667,-1.0638698116704042,-2.293045557194951,9.245538021113841,0.6400012969970703,0.6758696294511353,0.3680000305175817,-0.9663336381856169,1.7023336992207803,-0.29916680383401584,1.0351668648691792,0.9703990173339854,40.22993419646351,-23.222661573090143,0.6671668343515987,12,0.00499916076659801,-0.2600002288818395,-1.3375005722045934,-2.039999961853031,2.9899997711181605,3,0.08511479014445933,5.461581348944322,25.170000076293945,-1.0487817359245433,25.239999771118164,-2.9374985098824817,25.95000076293945,0.08511479014445933 599,2013-12-13,26.0,26.13999938964844,25.059999465942386,25.35000038146973,107900.0,0.029295319256254615,1.3225844823590278,-16.25039340041,59.574469236365374,60.63364445895579,-0.5737356082230249,-1.192116130665994,-1.7246825510729131,-2.970589252557218,9.56348262879409,1.0799999237060547,0.766230915172649,1.02249984741211,-0.3674017540092436,2.4124014488334637,0.32754904670143503,1.7174506481227851,0.16358325500488746,82.75866226880225,21.68213345699614,0.6949508007106765,12,-0.6000003814697266,-1.0,-2.077500343322754,-2.7799997329711914,1.889999389648441,4,0.06615381974440337,-1.1333363003181838,25.26000022888184,5.461581348944322,25.170000076293945,-1.0487817359245433,25.239999771118164,0.06615381974440337 600,2013-12-16,26.420000076293945,26.75,26.0,26.03000068664551,100800.0,0.0161538490882287,-2.3333276819395583,0.599999413123151,67.74193187522812,61.41964506310832,-0.7934237226362058,-1.5157738131857528,-2.084450480199088,-3.326174602262192,10.26753860808958,0.75,0.7883087886463862,1.3319998741149917,-0.14937350103753388,2.813373249267517,0.5913131865387271,2.072686561691256,-1.860000610351559,84.93151400768684,18.80057536609023,0.7406866875762631,12,-0.7650003433227539,-1.1949996948242188,-2.497500419616699,-3.1999998092651367,0.9099998474121058,0,0.07494320728685144,1.3225844823590278,26.0,-1.1333363003181838,25.26000022888184,5.461581348944322,25.170000076293945,0.07494320728685144 601,2013-12-17,25.989999771118164,26.479999542236328,25.479999542236328,26.34000015258789,62400.0,-0.01627556033058497,2.174607403550095,-0.8974382800579134,61.43694354445143,61.37910280049955,-0.28349939435567606,-0.9883819914813188,-1.5812090788460829,-2.832328679588585,10.640938402128297,1.0,0.7364296841816405,0.8079996109008789,-0.650486900407774,2.266486122209532,0.07875635524655422,1.5372428665552036,-1.3862002944946248,65.29680166453137,-0.697634214331444,0.7292432556543262,12,-0.33500003814697266,-0.7649993896484375,-2.067500114440918,-2.7699995040893555,1.3199996948242223,1,0.1104271206043923,-2.3333276819395583,26.420000076293945,1.3225844823590278,26.0,-1.1333363003181838,25.26000022888184,0.1104271206043923 602,2013-12-18,26.18000030517578,26.38999938964844,25.63999938964844,26.10000038146973,86600.0,0.007310524652976769,2.00001144413541,-0.2285709614661399,58.9062431082146,60.731152634727245,-0.4573170884658815,-1.0644118052786453,-1.695862492636735,-2.954495187917516,11.314585370070752,0.75,0.8309739192605079,0.8910001754760728,-0.5281901746890938,2.3101905256412394,0.1814050003934895,1.600595350558656,-1.5332768180847118,67.79663573960927,5.149991908005461,0.7095951750825827,12,-0.5250005722045898,-0.9549999237060547,-2.257500648498535,-2.9600000381469727,-2.6800003051757812,2,0.07181050950541557,2.174607403550095,25.989999771118164,-2.3333276819395583,26.420000076293945,1.3225844823590278,26.0,0.07181050950541557 603,2013-12-19,26.40999984741211,27.0,25.84000015258789,26.07999992370605,92700.0,0.008785314727091764,-1.8641990425574502,4.125002980235308,56.23959844771709,60.14532613431083,-0.6822460975496938,-1.1833902943354175,-1.8324265510108901,-3.11495395416415,11.9596057416613,1.1599998474121094,0.8422384703432471,1.0119997024536147,-0.3995704567993883,2.4235698617066177,0.3062146228271132,1.7177847820801162,-1.7212108300628621,69.58762937276754,10.17346078995704,0.7057850796265017,12,-0.630000114440918,-1.0599994659423828,-2.5925002098083496,-3.189999580383301,-2.2700004577636683,3,0.062476320638523486,2.00001144413541,26.18000030517578,2.174607403550095,25.989999771118164,-2.3333276819395583,26.420000076293945,0.062476320638523486 604,2013-12-20,27.8700008392334,27.90999984741211,25.81999969482422,26.5,206700.0,0.05528212799154386,1.8827611063683132,4.151518654451881,75.38939449442077,61.29607178826548,-1.9875595487828583,-2.499841740498706,-3.2329704535412382,-4.496537663589297,12.521048944806394,2.0900001525878906,0.848013617815905,2.299500656127929,0.5812581618260211,4.017743150429837,1.4403794089769733,3.1586219032788847,-3.088763382578122,98.35395048743348,33.79002944834808,0.8591212471509544,12,-1.6350011825561523,-2.065000534057617,-4.052501201629639,-4.65000057220459,-3.8700008392333984,4,0.013634702164474488,-1.8641990425574502,26.40999984741211,2.00001144413541,26.18000030517578,2.174607403550095,25.989999771118164,0.013634702164474488 605,2013-12-23,29.040000915527344,29.07999992370605,27.85000038146973,27.940000534057614,131700.0,0.04198062580058859,1.0847478174567902,0.8029194946225358,77.13457317369401,63.324832043132744,-2.9872941764296677,-3.5037288210626016,-4.336429154739832,-5.590260826848322,13.282719024428577,1.229999542236321,0.8574980233348981,3.2500006675720208,0.9905081534124918,5.50949318173155,2.120254410492258,4.3797469246517835,-4.071037715426659,98.88891655721498,32.142710264529626,1.129746257079764,12,-2.220001220703125,-2.6500005722045934,-5.137501239776611,-5.820000648498535,-5.430000305175785,0,-0.039600602259761364,1.8827611063683132,27.8700008392334,-1.8641990425574502,26.40999984741211,2.00001144413541,26.18000030517578,-0.039600602259761364 606,2013-12-24,28.45000076293945,29.31999969482422,27.75,28.979999542236328,72500.0,-0.020316809021601268,1.5950427813893076,-0.48181690499846713,69.08830964454869,64.6592757934252,-2.116659853256948,-2.7017735250550707,-3.684404381600597,-4.9497925828732825,14.841489604528402,1.5699996948242188,0.9080010363602327,2.4375004768371547,0.04753980705036298,4.827461146623946,1.242520141943757,3.6324808117305523,-3.1521546249503345,76.35872663757257,10.449568032159775,1.194980334893396,12,-1.3000011444091761,-1.9400005340576136,-4.305001258850094,-5.230000495910641,-5.45000076293945,1,-0.0393673395148858,1.0847478174567902,29.040000915527344,1.8827611063683132,27.8700008392334,-1.8641990425574502,26.40999984741211,-0.0393673395148858 607,2013-12-26,28.559999465942386,28.86000061035156,28.25,28.63999938964844,103400.0,0.00386638664510075,1.346145522702898,0.15094359993090242,68.91116131789533,66.04695831583727,-1.8944374409286446,-2.620872153975096,-3.7301438427887845,-5.008650190336287,16.48449808369237,0.610000610351559,0.9097564096631423,2.340999221801763,-0.1831653921943719,4.8651638357978975,1.0789169148036954,3.60308152879983,-2.859937972269762,78.28570774623336,14.018304262819413,1.2620823069980667,12,-1.3699998855590856,-2.0499992370605504,-4.319999694824222,-5.339999198913578,-5.269998550415043,3,-0.04376750782123151,1.5950427813893076,28.45000076293945,1.0847478174567902,29.040000915527344,1.8827611063683132,27.8700008392334,-0.04376750782123151 608,2013-12-27,29.13999938964844,29.13999938964844,28.36000061035156,28.68000030517578,66900.0,0.020308120957694742,2.3913057900585257,-5.7499940395298825,74.96522206942217,67.75704196395469,-2.0854916405942028,-3.0334899489406375,-4.242978050985915,-5.5356928991268965,17.309534675484944,0.7799987792968821,1.0320022858517248,2.715999221801763,-0.05854219919438819,5.490540642797914,1.3287285113036873,4.103269932299838,-3.077944075860657,94.85713413783492,29.340990878706123,1.3872707104980746,12,-1.7399997711181676,-2.629999160766605,-4.914999961853031,-5.9199991226196325,-6.489999771118168,4,-0.19354837020525018,1.346145522702898,28.559999465942386,1.5950427813893076,28.45000076293945,1.0847478174567902,29.040000915527344,-0.19354837020525018 609,2013-12-30,28.81999969482422,29.35000038146973,28.190000534057614,29.35000038146973,79000.0,-0.01098145852871557,3.3773522436508445,-1.1521776989036858,70.18283182498106,68.0282530694828,-1.478933536302108,-2.597803359881958,-3.856211995460974,-5.16182371836603,17.330676130548117,1.1599998474121165,1.188924760396187,2.237999534606935,-0.7079599731642787,5.183959042378149,0.7650197807213281,3.710979288492542,-2.432149942932792,66.8749649822794,3.1264984476918727,1.4729797538856064,12,-1.4049997329711914,-2.1949996948242188,-4.639999866485596,-5.59999942779541,-5.95999908447266,0,-0.16238724339807187,2.3913057900585257,29.13999938964844,1.346145522702898,28.559999465942386,1.5950427813893076,28.45000076293945,-0.16238724339807187 610,2013-12-31,29.15999984741211,29.6299991607666,28.70000076293945,28.88999938964844,83800.0,0.011797368361837757,-1.8615436080120458,-0.509434165967896,79.08012024786471,69.98860603652871,-1.5526709362450752,-2.71884803362358,-4.136691147698038,-5.447665828586267,18.806625861345466,0.929998397827152,1.3772803248300391,2.3504997253417983,-0.6563658663692316,5.357365317052828,0.8470669294862851,3.8539325211973114,-2.4166920199712862,75.00002536368994,4.3808906428024414,1.5034327958555145,12,-1.5250005722045898,-2.395000457763672,-4.96999979019165,-5.939999580383301,-6.219999313354496,1,-0.17695472820347247,3.3773522436508445,28.81999969482422,2.3913057900585257,29.13999938964844,1.346145522702898,28.559999465942386,-0.17695472820347247 611,2014-01-02,29.479999542236328,29.899999618530273,28.809999465942386,29.1299991607666,113100.0,0.010973926491725239,-1.2020210193721248,1.2962955113805112,80.82975398476243,72.42455168947848,-1.4813300597119792,-2.8552382429536145,-4.405441827891252,-5.713172591219397,20.422039316844508,1.090000152587887,1.5090306289729263,2.4609994888305664,-0.6809334781000551,5.602932455761188,0.8900330053652574,4.031965972295875,-2.3325549281298947,75.43857887950463,0.30787204205499563,1.5709664834653105,1,-1.619999885559082,-2.5799999237060547,-5.2674994468688965,-6.2599992752075195,-6.3899993896484375,3,-0.19911801299300413,-1.8615436080120458,29.15999984741211,3.3773522436508445,28.81999969482422,2.3913057900585257,29.13999938964844,-0.19911801299300413 612,2014-01-03,29.239999771118164,29.729999542236328,28.85000038146973,29.489999771118164,60600.0,-0.008141104981169156,1.4109581166879948,-0.7142849357769168,77.87114763627653,74.82805715487397,-0.8511271904857551,-2.468507334129896,-4.10722096333447,-5.418244881181117,21.69863541818688,0.879999160766598,1.5545920271892335,2.047499752044679,-1.1859300107104715,5.28092951479983,0.4307848706671038,3.6642146334222545,-1.6521463563039163,61.403497030780905,-17.39249870601467,1.616714881377575,1,-1.380000114440918,-2.314999580383301,-5.032499313354492,-6.0199995040893555,-6.229999542236325,4,-0.21340628659244143,-1.2020210193721248,29.479999542236328,-1.8615436080120458,29.15999984741211,3.3773522436508445,28.81999969482422,-0.21340628659244143 613,2014-01-06,28.68000030517578,29.989999771118164,28.559999465942386,29.43000030517578,151600.0,-0.019151828670516013,-1.888884607529982,3.0,69.25287828812145,74.14622202084072,0.07234191049865757,-1.7825246802136903,-3.4814120977084784,-4.8061758817512406,22.814897156964463,1.4300003051757777,1.6897738171425765,1.3495002746582045,-1.8908406456543005,4.58984119497071,-0.270670185498048,2.969670734814457,-0.7222034977669693,27.22222104484617,-48.96277074104968,1.620170460156253,1,0.18999958038330078,-1.6000003814697266,-4.472499847412109,-5.460000038146973,-5.479999542236332,0,-0.18793582051237712,1.4109581166879948,29.239999771118164,-1.2020210193721248,29.479999542236328,-1.8615436080120458,29.15999984741211,-0.18793582051237712 614,2014-01-07,28.8700008392334,29.68000030517578,28.540000915527344,28.709999084472656,129800.0,0.006624844213245273,-3.560014953670325,-0.2133356730143229,68.20208714401585,73.1537235730987,0.04370482339006543,-1.803513108363756,-3.6123546869294714,-4.941515397900833,23.659758893722092,1.1399993896484375,1.863280637965076,1.3735007286071763,-1.822643435584542,4.569644892798895,-0.22457135348868107,2.9715728107030337,-0.5464074983569027,22.75863339020306,-50.15869766471182,1.598072082095859,1,-9.5367431640625e-07,-1.7600011825561523,-4.65000057220459,-5.65000057220459,-5.65000152587891,1,-0.21544859854144316,-1.888884607529982,28.68000030517578,1.4109581166879948,29.239999771118164,-1.2020210193721248,29.479999542236328,-0.21544859854144316 615,2014-01-08,28.1299991607666,28.940000534057614,27.43000030517578,28.76000022888184,135400.0,-0.02563220148789047,2.050500341010253,-3.9374634925554837,65.19885732492219,72.72156220425131,0.7163832259790723,-0.9400124165934614,-2.8174524964883823,-4.148205779518861,23.876444161004574,1.5100002288818324,2.0481544066908057,0.5244991302490227,-2.59740630597069,3.6464045664687355,-1.0364535878608336,2.085451848358879,1.8600006103515625,27.34371100085905,-44.61514693333369,1.5609527181098568,1,0.5800008773803711,-1.0199995040893555,-3.5699992179870605,-4.744998931884766,-4.60999870300293,2,-0.18734442615146607,-3.560014953670325,28.8700008392334,-1.888884607529982,28.68000030517578,1.4109581166879948,29.239999771118164,-0.18734442615146607 616,2014-01-09,27.78000068664551,28.57999992370605,27.54999923706055,28.15999984741211,140800.0,-0.01244217861937369,-1.452376573274936,0.6031722484271879,61.11111552627069,71.85489044962634,1.0743241832444994,-0.4110409398819499,-2.417100465073151,-3.7479900873088603,25.09135146461637,1.0300006866455007,1.9711614847260002,0.04750061035156605,-2.8691367160207015,2.9641379367238336,-1.4108180528345677,1.5058192735376998,2.1587990951538067,13.671892753340419,-56.383935000997965,1.4583186631861345,1,0.9299993515014613,-0.5350008010864293,-3.0050005912780797,-4.180000305175785,-4.120000839233402,3,-0.17422606310138067,2.050500341010253,28.1299991607666,-3.560014953670325,28.8700008392334,-1.888884607529982,28.68000030517578,-0.17422606310138067 617,2014-01-10,27.809999465942386,27.95000076293945,26.790000915527344,27.82999992370605,74800.0,0.0010798696384228812,7.923002435517691,0.05263289982882197,60.000000000000014,70.19208799746833,1.0356606187686772,-0.24571459453614963,-2.387621823682391,-3.7259696964246274,26.430642683975258,1.1599998474121058,1.7713400333502527,-0.05450057983398082,-2.7101120451960448,2.601110885528083,-1.3823063125150128,1.2733051528470511,2.078624326324462,31.87496609984627,-36.660427110232014,1.3278057326810315,1,0.5800008773803675,-0.5349998474121129,-3.0349993705749547,-4.184999465942386,-4.569999694824222,4,-0.1697230997481629,-1.452376573274936,27.78000068664551,2.050500341010253,28.1299991607666,-3.560014953670325,28.8700008392334,-0.1697230997481629 618,2014-01-13,27.40999984741211,28.020000457763672,27.09000015258789,27.790000915527344,130700.0,-0.014383301913404867,1.2142860386646745,18.999618539011138,46.12793564075551,67.5193217547766,1.301298070254834,0.34110492325178754,-1.9367245818657324,-3.279900239413969,27.975891308336205,0.9300003051757812,1.6635415902081725,-0.5620001792907701,-2.9324462588825497,1.8084459003010096,-1.74722321908666,0.6232228605051198,2.35467902978516,21.45325476903257,-41.521188021344024,1.1852230397958894,1,0.9800004959106445,-0.13500022888183594,-2.5850000381469727,-3.479999542236328,-4.280000686645508,0,-0.16052534268604501,7.923002435517691,27.809999465942386,-1.452376573274936,27.78000068664551,2.050500341010253,28.1299991607666,-0.16052534268604501 619,2014-01-14,27.71999931335449,27.95000076293945,27.21999931335449,27.61000061035156,90500.0,0.011309721549365381,1.5614013953721828,-0.28946945741103247,37.00784829508057,62.84462487113391,0.9150853896054265,0.1755721190842614,-2.1718320399517133,-3.542836895684818,28.892616883428555,0.7300014495849609,1.5518504232335815,-0.3380006790161154,-2.5249052349442884,1.8489038769120576,-1.431452956980202,0.7554515989479711,1.925692445375983,43.25574710859193,-14.548861451281738,1.093452277964087,1,0.6700010299682653,-0.4449996948242152,-2.894999504089352,-3.529999732971188,-5.069999694824215,1,-0.1630591148044318,1.2142860386646745,27.40999984741211,7.923002435517691,27.809999465942386,-1.452376573274936,27.78000068664551,-0.1630591148044318 620,2014-01-15,28.399999618530273,28.93000030517578,27.59000015258789,27.84000015258789,111800.0,0.024531036147904528,-1.5283034485240532,5.090964262801061,49.51642958834816,59.365366604865656,0.12956718462643124,-0.36731851774165847,-2.7429937974232317,-4.174376198433336,29.50010536670326,1.3400001525878906,1.3453256649865324,0.24299964904785298,-1.806648326343641,2.292647624439347,-0.781824338647894,1.2678236367436,1.1314645064720743,75.23360570992605,18.95904345175235,1.024823987695747,1,-0.009999275207519531,-1.125,-3.559999465942383,-4.194999694824219,-5.260000228881832,2,-0.18239437939273662,1.5614013953721828,27.71999931335449,1.2142860386646745,27.40999984741211,7.923002435517691,27.809999465942386,-0.18239437939273662 621,2014-01-16,28.86000061035156,29.32999992370605,28.26000022888184,28.26000022888184,109800.0,0.01619721823943787,-2.5666633817905726,1.0714302744200335,52.71740238397903,56.57050602127705,-0.4778840522413539,-0.6337758623046206,-3.1136468333877403,-4.585304060191852,31.056692911998468,1.0699996948242116,1.2091270665290068,0.5595005989074657,-1.2376605958583475,2.356661793673279,-0.3390799984754409,1.4580811962903724,0.5618049862717882,81.49608279998886,26.84889242940865,0.8985805973829067,1,-0.47000026702880504,-1.5850009918212855,-3.997500896453854,-4.645001411437985,-6.270000457763668,3,-0.185031186405191,-1.5283034485240532,28.399999618530273,1.5614013953721828,27.71999931335449,1.2142860386646745,27.40999984741211,-0.185031186405191 622,2014-01-17,28.059999465942386,28.979999542236328,27.90999984741211,28.85000038146973,65600.0,-0.02772006678760175,1.0380961377070521,-1.3166673554310284,40.59233478422534,53.386001187510814,0.15324705639471858,0.33127636897442514,-2.2352977845256845,-3.74661073149478,32.52099217129839,1.0699996948242188,0.9522263693270219,-0.3345005035400348,-1.8372065801859705,1.168205573105901,-1.0858535418630026,0.41685253478293305,1.2700004577636648,43.30354519948422,-5.998872719990658,0.7513530383229674,1,0.17500114440917613,-0.7849998474121129,-3.085000038146976,-3.845000267028812,-5.049999237060547,4,-0.15680683187006983,-2.5666633817905726,28.86000061035156,-1.5283034485240532,28.399999618530273,1.5614013953721828,27.71999931335449,-0.15680683187006983 623,2014-01-21,28.059999465942386,28.76000022888184,27.65999984741211,28.149999618530273,73600.0,0.0,-1.4719126648036152,0.11392411175600968,42.98892787653333,50.584539046679424,0.06263820185601787,0.4861536175322563,-2.152755484777341,-3.7009792079702493,33.23213106196728,1.1000003814697301,0.6287927430896509,-0.41700048446654847,-1.610281789022224,0.7762808200891271,-1.0136411367443863,0.17964016781128933,1.2700004577636648,39.81042225613097,-6.968904040435696,0.5966406522778371,1,9.536743128535363e-07,-0.5749998092651403,-2.962500095367435,-3.845000267028812,-4.840000152587898,1,-0.17177476074703635,1.0380961377070521,28.059999465942386,-2.5666633817905726,28.86000061035156,-1.5283034485240532,28.399999618530273,-0.17177476074703635 624,2014-01-22,28.25,28.709999084472656,27.95000076293945,28.170000076293945,77700.0,0.006771223723230024,-1.9230786159946038,-0.8888865341415177,41.36622610656972,47.936468911306925,-0.25094814076836514,0.34370318144610223,-2.2543697948197448,-3.8503266429672323,33.101238706194465,0.7599983215332067,0.32832817604822395,-0.24599990844726705,-1.4103368446219946,0.9183370277274605,-0.8281683765346308,0.33616855964009673,0.9783999633789016,37.93103070283622,-5.060514801181455,0.5821684680873629,1,-0.18999958038330078,-0.7250003814697266,-3.1175003051757812,-4.035000801086426,-5.0,2,-0.18123896776047432,-1.4719126648036152,28.059999465942386,1.0380961377070521,28.059999465942386,-2.5666633817905726,28.86000061035156,-0.18123896776047432 625,2014-01-23,27.88999938964844,28.25,27.489999771118164,28.229999542236328,54200.0,-0.012743384437223337,2.999989961351202,-4.2500059604701175,35.0282510228199,45.038372855367946,0.07982251543396401,0.6462654817578937,-1.8183376048512443,-3.454227692893827,31.856124781235422,0.7600002288818359,0.12597987739905037,-0.5485004425048778,-1.7133050782201167,0.616304193210361,-1.130902760362499,0.03390187535274336,1.2408646118163986,21.739107899947367,-16.439735526942446,0.5824023178576196,1,0.17000102996825817,-0.15499973297119496,-2.6899995803833043,-3.675000190734867,-4.80999946594239,3,-0.18788095682293304,-1.9230786159946038,28.25,-1.4719126648036152,28.059999465942386,1.0380961377070521,28.059999465942386,-0.18788095682293304 626,2014-01-24,27.32999992370605,27.84000015258789,27.11000061035156,27.690000534057614,91600.0,-0.020078862610166892,1.2121203363870054,1.0588248493756351,33.037304750889405,42.042517827689,0.6361773706598584,1.178476172980357,-1.1837000045487116,-2.8559102966120626,30.215174796889187,0.7799987792968821,-0.10436655217691282,-1.0524998664856007,-2.3182907712019123,0.21329103823071094,-1.6853953188437565,-0.41960441412744487,1.7072295543212874,11.764675883143697,-22.506618981411144,0.6328954523581566,1,0.8800001144409215,0.40499973297119496,-1.8899998664855922,-2.8900003433227504,-3.579999923706051,4,-0.15331139940557414,2.999989961351202,27.88999938964844,-1.9230786159946038,28.25,-1.4719126648036152,28.059999465942386,-0.15331139940557414 627,2014-01-27,27.309999465942386,27.75,26.989999771118164,27.35000038146973,140100.0,-0.0007318133120928216,-1.2352937876560706,0.11111346585851736,36.54223688810762,40.977440188505895,0.6456959463393517,1.1594750898102681,-1.0854982982086945,-2.796041828318767,28.480663733746415,0.7600002288818359,-0.2736619426055249,-1.0100003242492654,-2.359557930462671,0.33955728196414015,-1.68477912735597,-0.3352215211425609,1.6373408695849534,18.07907412795413,-16.37816365833511,0.6747788031067035,1,0.850000381469723,0.5050001144409144,-1.8699994087219274,-2.8699998855590856,-4.729999542236335,0,-0.17283044326825003,1.2121203363870054,27.32999992370605,2.999989961351202,27.88999938964844,-1.9230786159946038,28.25,-0.17283044326825003 628,2014-01-28,23.5,25.940000534057614,21.26000022888184,22.71999931335449,2225600.0,-0.13950932041187847,-1.52973067713475,-19.499570856380025,19.173362642117652,38.995830671510014,4.294329451279648,4.76982677921108,2.749726105066568,1.042613750763806,27.82890570190424,6.049999237060547,-0.4891025588948672,-4.537999820709228,-7.0351864991386925,-2.040813142279763,-5.78659315992396,-3.2894064814944954,5.3610467587273405,30.06711564038917,-5.627436711016514,1.2485933392147328,1,1.7950000762939453,2.125,1.940000057220459,0.9399995803833008,-0.46999931335448863,1,-0.020851054090134435,-1.2352937876560706,27.309999465942386,1.2121203363870054,27.32999992370605,2.999989961351202,27.88999938964844,-0.020851054090134435 629,2014-01-29,24.13999938964844,24.25,22.51000022888184,22.790000915527344,640400.0,0.027234016580784726,1.2165606488388208,1.7307657508955938,26.829266131442253,36.47503473185381,3.4566012685430074,3.96449832800727,2.1483889726961323,0.4348039670343873,27.002273912725382,1.7399997711181605,-0.6970947296126973,-3.664000415801997,-6.676552564204389,-0.6514482673996049,-5.170276490003193,-2.157724341600801,4.264984577288171,41.201706081113365,4.266969328987905,1.5062760742011956,1,1.1550006866455043,1.485000610351559,1.425000667572018,0.42500019073485973,-1.159999847412113,2,-0.038111023179580594,-1.52973067713475,23.5,-1.2352937876560706,27.309999465942386,1.2121203363870054,27.32999992370605,-0.038111023179580594 630,2014-01-30,24.0,24.84000015258789,23.190000534057614,24.239999771118164,785500.0,-0.005799477762558514,1.2916652869300358,-0.17777780917449812,27.499994891030184,33.67310056597059,3.2484313382042096,3.897952663563146,2.328800039192739,0.6109764503688666,25.72776066233687,1.649999618530277,-0.7777779438538843,-3.5459998130798347,-6.930449798941968,-0.1615498272177014,-5.238224806010901,-1.853774820148768,3.9762849426533258,41.64133439039481,1.6911351253239388,1.692224992931067,1,1.119999885559082,1.625,2.0199999809265137,1.0199995040893555,-1.0,3,-0.03125,1.2165606488388208,24.13999938964844,-1.52973067713475,23.5,-1.2352937876560706,27.309999465942386,-0.03125 631,2014-01-31,23.61000061035156,24.04999923706055,22.36000061035156,22.899999618530273,277100.0,-0.016249974568685044,1.1257867821793457,-2.958340287215174,26.027404418647293,32.054774969795254,3.1462651798712535,4.032380549640795,2.7587362228604597,1.0330129515942836,24.33564425532049,1.6899986267089915,-0.8506760797702029,-3.6424992561340375,-7.325683619406039,0.04068510713796414,-5.4840914377700365,-1.8009070744980384,3.963307249475477,36.20956031351044,-4.565384131340792,1.8415921816360006,1,1.3999996185302805,2.014999389648441,2.9949994087219274,2.109999656677246,-1.1500015258789027,4,-0.022448143707930912,1.2916652869300358,24.0,1.2165606488388208,24.13999938964844,-1.52973067713475,23.5,-0.022448143707930912 632,2014-02-03,23.0,23.95000076293945,22.84000015258789,23.520000457763672,348300.0,-0.025836535136899208,-1.6428581159940152,-0.7323939878305991,25.418064396503908,30.102456805347543,3.3112344125737785,4.375247838739952,3.404665421661285,1.6715094465326175,22.86829614783651,1.110000610351559,-1.08949436799454,-3.940499877929689,-7.956900279760102,0.07590052390072444,-5.948700078844894,-1.932299677014484,4.1945094019703255,37.17947986443152,-5.790041690912979,2.0082002009152062,2,1.984999656677246,2.625,3.8299999237060547,3.109999656677246,-0.7199993133544922,0,0.032608695652173836,1.1257867821793457,23.61000061035156,1.2916652869300358,24.0,1.2165606488388208,24.13999938964844,0.032608695652173836 633,2014-02-04,23.290000915527344,23.70000076293945,22.8700008392334,23.1200008392334,226300.0,0.012608735457710685,-1.4776114304258974,-0.3269229358471188,25.251412982625666,28.311922013798206,2.5406272370574463,3.858568128129839,3.148578539484788,1.4016014120382678,21.869122524098334,0.8299999237060511,-1.4101290244649505,-3.3809989929199205,-7.622949119410336,0.8609511335704951,-5.501974056165128,-1.2600239296747127,3.548437936057674,37.50001922730841,-5.208852837568422,2.120975063245207,2,1.4649991989135742,2.3349990844726562,3.5599989891052246,2.8199987411499023,-1.8600006103515625,1,-0.030485228162783762,-1.6428581159940152,23.0,1.1257867821793457,23.61000061035156,1.2916652869300358,24.0,-0.030485228162783762 634,2014-02-05,22.649999618530273,23.25,22.3799991607666,23.25,211500.0,-0.027479659589467187,1.9000009536737101,-3.5294124246878122,17.732897661689975,26.39021608478377,2.5733457291733686,4.2253245180022745,3.8096310105202456,2.0631278082214948,20.928444417736486,0.9100017547607422,-1.6344869241223314,-3.7100002288818352,-8.17908907132621,0.7590886135625396,-5.944544650104021,-1.4754558076596496,3.8537329156925537,11.693510552716022,-25.789940565259243,2.234544421222187,2,1.9000005722045898,2.9750003814697266,4.305000305175781,3.4600000381469727,-1.5699996948242223,2,0.016777089382569166,-1.4776114304258974,23.290000915527344,-1.6428581159940152,23.0,1.1257867821793457,23.61000061035156,0.016777089382569166 635,2014-02-06,22.86000061035156,23.01000022888184,22.60000038146973,22.84000015258789,109100.0,0.009271567123978253,1.5625014901174836,-0.03333407507954636,15.357982316727188,24.425846925432417,1.7598744123971528,3.7948278494038554,3.616140745120628,1.875931913025557,21.794511775462645,0.4099998474121094,-1.9059973735327524,-3.2364993095397985,-7.8840575703669735,1.4110589512873766,-5.560278439953386,-0.912720179126211,3.3291079855508094,29.58582285795533,-2.2340629768644646,2.323779130413587,2,1.644999504089359,2.764999389648441,4.159999370574955,3.264999389648441,-2.110000610351559,3,0.005249296967666295,1.9000009536737101,22.649999618530273,-1.4776114304258974,23.290000915527344,-1.6428581159940152,23.0,0.005249296967666295 636,2014-02-07,22.940000534057614,23.170000076293945,22.6200008392334,22.8799991607666,106500.0,0.003499559123801177,1.1153798188020394,3.0000000000003553,17.75820303792014,22.33873205318936,1.108205240117158,3.5137893955759445,3.574876205767943,1.8186354581894264,22.636863262928202,0.5499992370605469,-2.2171714706735983,-2.9144993782043507,-7.69509773228037,1.8660989758716688,-5.30479855524236,-0.5242002011663409,2.9533615598235237,35.66884087990626,5.082558717739886,2.3902991770380098,2,0.6599998474121129,2.6849994659423864,4.259998798370365,3.324998855590824,-2.1100006103515625,4,0.0026154954030324085,1.5625014901174836,22.86000061035156,1.9000009536737101,22.649999618530273,-1.4776114304258974,23.290000915527344,0.0026154954030324085 637,2014-02-10,23.09000015258789,23.3700008392334,22.60000038146973,22.979999542236328,97900.0,0.006538780080130424,1.2985020240609788,1.8333015449171408,19.283077578144088,22.35092260163674,0.33150893157608863,3.1537425747409884,3.452291304066936,1.6977111969534633,24.495899724667527,0.7700004577636683,-2.493901470073073,-2.528499794006347,-7.36828303621904,2.3112834482063462,-4.948391415112695,-0.10860817289999858,2.5253602293932893,53.78788863987437,23.36176477195035,2.4198916211063466,2,0.5100002288818359,2.5349998474121094,4.289999485015869,3.309999465942383,-2.75,0,-0.02728458483984142,1.1153798188020394,22.940000534057614,1.5625014901174836,22.86000061035156,1.9000009536737101,22.649999618530273,-0.02728458483984142 638,2014-02-11,23.01000022888184,23.440000534057614,22.899999618530273,23.03000068664551,110800.0,-0.0034647000076820644,-3.4999761583086664,-0.1818213344430573,17.167927197615427,21.277440497878207,0.37402564921049475,3.0432321433398144,3.539676419025721,1.810288897967009,26.344247883921838,0.5400009155273402,-2.7469259479831116,-2.388499736785885,-7.285081417716825,2.5080819441450544,-4.836790577251353,0.05979110367958285,2.3440385439133813,59.43398602958959,28.719682099197748,2.4482908404654693,2,0.5900001525878871,2.6149997711181605,4.382499694824215,3.389999389648434,-2.7299995422363317,1,-0.03172531660039035,1.2985020240609788,23.09000015258789,1.1153798188020394,22.940000534057614,1.5625014901174836,22.86000061035156,-0.03172531660039035 639,2014-02-12,23.20000076293945,23.57999992370605,22.79999923706055,23.57999992370605,82400.0,0.008257302571389014,3.105275838356828,18.999523173755485,19.97440587687953,20.441263940750353,0.04097267180842934,2.6321962656758124,3.3394336890244958,1.6627643208696057,28.22681550820958,0.7800006866455007,-3.0644042103985996,-1.9724992752075217,-6.835051191941524,2.8900526415264807,-4.403775233574521,0.4587766831594777,1.9083956972209677,61.22455731974546,28.16150250964244,2.4312759583670007,2,0.004999160766605115,2.269999504089359,4.774999141693119,3.244998931884769,-3.070001602172848,2,-0.07629312067054472,-3.4999761583086664,23.01000022888184,1.2985020240609788,23.09000015258789,1.1153798188020394,22.940000534057614,-0.07629312067054472 640,2014-02-13,23.21999931335449,23.239999771118164,22.790000915527344,23.04999923706055,113800.0,0.0008620064550595163,3.285683145475518,-0.4473696098459375,21.733147513336988,19.964124284604768,-0.1132097911655201,2.323346577401381,3.3430639482343416,1.6821168054171984,29.164023222003642,0.4499988555908203,-2.8647524900532524,-1.6935007095336942,-6.380882164816057,2.993880745748669,-4.037191437174876,0.6501900181074873,1.6574933729292134,63.26522668265181,26.37174017450036,2.3436907276411816,2,-0.05499935150146129,2.0750007629394567,4.770000457763675,3.22500038146973,-2.9200000762939418,3,-0.09216190581098171,3.105275838356828,23.20000076293945,-3.4999761583086664,23.01000022888184,1.2985020240609788,23.09000015258789,-0.09216190581098171 641,2014-02-14,23.520000457763672,23.56999969482422,23.06999969482422,23.229999542236328,270500.0,0.012919946308380892,1.5641065769396298,1.7058869728147557,24.900672624498682,19.90663630993752,-0.47753827874308286,1.6893896042316925,3.048743031641422,1.3927940855621053,29.622708746285603,0.5,-2.789031865281604,-1.1264995574951158,-5.462542681660771,3.20954356667054,-3.2945211195779436,1.041522004587712,1.1404426810759176,93.87760265627647,52.34857553367595,2.168021562082827,2,-0.48000049591064453,1.7749996185302734,4.3899993896484375,2.924999237060547,-2.9300003051757812,4,-0.11777212601411013,3.285683145475518,23.21999931335449,3.105275838356828,23.20000076293945,-3.4999761583086664,23.01000022888184,-0.11777212601411013 642,2014-02-18,23.65999984741211,24.06999969482422,23.40999984741211,23.60000038146973,298700.0,0.005952354886210376,-1.9999956651220052,0.20689405698349253,52.06185313616204,22.885574104774896,-0.5744843648052473,1.267855369093688,2.9006936015710565,1.2693454271405074,30.37893261731966,0.6599998474121094,-2.7143687405405608,-0.7665001869201653,-4.809928555823699,3.2769281819833687,-2.7882143713719323,1.2552139975316017,0.7964167168300165,67.96873137353074,23.957544627670565,2.0217141844517674,2,-0.4350004196166992,1.635000228881836,4.317500114440918,2.7849998474121094,-3.0,1,-0.11961115561949587,1.5641065769396298,23.520000457763672,3.285683145475518,23.21999931335449,3.105275838356828,23.20000076293945,-0.11961115561949587 643,2014-02-19,23.239999771118164,23.790000915527344,23.209999084472656,23.53000068664551,170800.0,-0.01775148262901971,-2.314274503820122,-4.833391613949546,37.704929138905406,25.104688713354385,-0.18139886766306645,1.378937141048084,3.302761549599488,1.7013865899237182,31.57891141439052,0.5800018310546875,-2.5945459183925905,-0.945500278472899,-4.63625919432139,2.745258637375592,-2.7908797363971445,0.8998791794513465,1.024631813002344,35.15619412059223,-8.829902025119893,1.8453794579242448,2,0.0950002670288086,2.0550003051757812,4.59250020980835,3.2049999237060547,-2.5200004577636754,2,-0.12478483851511435,-1.9999956651220052,23.65999984741211,1.5641065769396298,23.520000457763672,3.285683145475518,23.21999931335449,-0.12478483851511435 644,2014-02-20,23.1299991607666,23.53000068664551,22.940000534057614,23.479999542236328,319400.0,-0.004733244898232236,1.6222073402816828,1.20689405698349,38.016527188628196,27.622304810232272,0.004302483616758224,1.144365102954069,3.4051101512053847,1.8224318566444246,32.91623859133111,0.5900001525878977,-2.4138476440015353,-0.7995008468627915,-3.9779242687098773,2.378922574984294,-2.3887125577863344,0.7897108640607513,0.9543545420395851,26.562388241184465,-16.988296997212373,1.589211710923543,2,0.2050008773803711,2.1650009155273438,4.702500820159912,3.315000534057617,-2.1700000762939453,3,-0.12321654031684093,-2.314274503820122,23.239999771118164,-1.9999956651220052,23.65999984741211,1.5641065769396298,23.520000457763672,-0.12321654031684093 645,2014-02-21,22.649999618530273,23.420000076293945,22.60000038146973,23.270000457763672,453300.0,-0.020752250741561173,-1.2777791023267153,1.77142903853385,37.09677171260793,29.771034662975367,0.5044265536113777,1.2771489271366363,3.8588270626033037,2.317982237968053,35.05436606562234,0.8199996948242152,-2.2593616545839055,-1.017500400543213,-3.6358554241675627,1.600854623081137,-2.3266779123553896,0.2916771112689638,1.2648928758404523,3.401310232346079,-39.38108904128182,1.3091775118121756,2,0.6850004196166992,2.645000457763672,5.18250036239624,3.7950000762939453,-1.25,4,-0.11125830022981653,1.6222073402816828,23.1299991607666,-2.314274503820122,23.239999771118164,-1.9999956651220052,23.65999984741211,-0.11125830022981653 646,2014-02-24,23.13999938964844,23.520000457763672,22.6299991607666,22.6299991607666,393000.0,0.021633544343077737,-2.4901995983349976,-0.8225799008795384,51.944434731101154,33.40007434663726,0.05116011981087709,0.4818549233895304,3.3705855658399564,1.8471791760041683,37.747664744382064,0.8900012969970703,-1.9539110940415974,-0.3180006027221651,-2.2942551958510684,1.6582539904067382,-1.3061278992866185,0.6701266938422883,0.6155995687929519,36.73464356567974,-6.477383809140996,0.9881272965644521,2,0.1950006484985316,2.1550006866455043,4.692500591278073,3.3050003051757777,-1.9499988555908274,0,-0.12273121121422126,-1.2777791023267153,22.649999618530273,1.6222073402816828,23.1299991607666,-2.314274503820122,23.239999771118164,-0.12273121121422126 647,2014-02-25,22.59000015258789,23.149999618530273,22.170000076293945,23.149999618530273,212500.0,-0.023768334121330614,2.500001702991475,-1.098037675728431,40.93263403816278,36.0405973289203,0.584211755246848,0.6957862597804976,3.9182449345147106,2.411775071306316,40.721684533693384,0.9799995422363281,-1.6478783866098752,-0.6319998741149888,-1.4721902825672082,0.20819053433723056,-1.0520950783411003,-0.21190466988887735,1.0158628820799294,25.925917204628966,-17.26472241076977,0.4200952042261099,2,0.5299997329711914,2.5299997329711914,5.242499828338623,3.854999542236328,-1.2800006866455043,1,-0.088534749291309,-2.4901995983349976,23.13999938964844,-1.2777791023267153,22.649999618530273,1.6222073402816828,23.1299991607666,-0.088534749291309 648,2014-02-26,23.01000022888184,23.25,22.350000381469727,22.63999938964844,234300.0,0.018592300728507594,1.117645210874144,-0.6607164144536293,54.94506415818845,39.92622602684351,0.1835096825399809,0.25001269728008424,3.497835766581197,2.011995888150313,39.88939725856005,0.8999996185302734,-1.379842435030433,-0.18749980926513388,-1.0221159608108827,0.647116342280615,-0.6048078850380101,0.22980826650774233,0.5100002288818324,61.7646893828048,13.987182094716012,0.41730807577287465,2,0.10999965667724254,2.0,4.7449998855590785,3.5499992370605433,-1.7900009155273509,2,-0.10212952447171386,2.500001702991475,22.59000015258789,-2.4901995983349976,23.13999938964844,-1.2777791023267153,22.649999618530273,-0.10212952447171386 649,2014-02-27,23.21999931335449,23.35000038146973,22.899999618530273,23.0,69800.0,0.009126426874566551,-1.1428603866467624,0.5945913901446909,54.94504054952639,43.616436364197895,-0.026098854156568763,-0.03419777672483448,3.26600330935997,1.8335437633561362,38.95795418118572,0.4500007629394567,-1.1157767429835843,0.06849927902221253,-0.6391515053243637,0.7761500633687888,-0.2853261131510756,0.42232467119550066,0.16440113067627493,77.77769928608642,26.554846408757555,0.3538253921732878,2,-0.0999994277954066,1.7650003433227575,4.552500724792484,3.555000305175785,-2.590000152587887,3,-0.1076658085240415,1.117645210874144,23.01000022888184,2.500001702991475,22.59000015258789,-2.4901995983349976,23.13999938964844,-0.1076658085240415 650,2014-02-28,23.25,23.46999931335449,23.0,23.29999923706055,107000.0,0.0012920192735861313,1.4102566610587526,-0.22726996870206503,54.317543418767414,46.88497756356109,-0.057436468935591733,-0.12992905246920472,3.2005277743955816,1.8229706977747213,38.54191135090599,0.46999931335448863,-0.8160467609840829,0.13599996566772532,-0.45164131522312445,0.7236412465585751,-0.15782067477769957,0.4298206061131502,-1.9899997711181605,79.9999717429912,25.702162341811444,0.2938206404454249,2,-0.13000011444091797,1.505000114440918,4.542500019073486,3.5950002670288086,-2.6800003051757812,4,-0.09849466303343413,-1.1428603866467624,23.21999931335449,1.117645210874144,23.01000022888184,2.500001702991475,22.59000015258789,-0.09849466303343413 651,2014-03-03,23.07999992370605,23.38999938964844,23.03000068664551,23.149999618530273,128000.0,-0.007311831238449362,-3.235324477156626,1.4000152590218682,49.86149262500398,46.640493062321305,0.04870802942705765,-0.0017614771428817733,3.346208488017954,2.0199100106733674,37.752890508049234,0.3599987030029297,-0.5570087175535008,-0.007500076293947444,-0.5467735067933504,0.5317733542054555,-0.2771367915436471,0.26213663895575223,-1.7757997131347594,70.00002934384226,14.991740379490345,0.26963671524970106,3,-0.0999994277954066,1.4700002670288121,4.8175001144409215,3.7650003433227575,-2.3899993896484375,0,-0.07279030809052156,1.4102566610587526,23.25,-1.1428603866467624,23.21999931335449,1.117645210874144,23.01000022888184,-0.07279030809052156 652,2014-03-04,23.75,24.190000534057614,23.270000457763672,23.270000457763672,146100.0,0.029029466139892657,-2.833337306980093,-6.857166212533712,58.80952348514464,48.98544798968122,-0.6785385308057386,-0.645803158144119,2.6530478736745806,1.3802203359389296,36.49511031605372,1.1100006103515625,-0.3086789184186749,0.625,0.012069127963659554,1.2379308720363404,0.318534563981828,0.931465436018172,-2.402483807373045,76.0869294799367,20.744598908627495,0.3064654360181702,3,-0.5699996948242188,0.755000114440918,4.222499847412109,3.0950002670288086,-2.9599990844726562,1,-0.10778945119757422,-3.235324477156626,23.07999992370605,1.4102566610587526,23.25,-1.1428603866467624,23.21999931335449,-0.10778945119757422 653,2014-03-05,22.57999992370605,23.20000076293945,21.3700008392334,22.299999237060547,646200.0,-0.049263161107113596,1.4078908897893077,0.5833353201567132,44.01543406371065,49.6519931980237,0.43359189334776005,0.4935844629004329,3.7783996815926457,2.5809008859778118,35.723842428214915,2.3799991607666016,-0.12349756278905488,-0.5095000267028844,-1.163088488338218,0.14408843493244916,-0.836294257520553,-0.18270579588521585,1.6100006103515625,42.90777359633998,-11.207572568295433,0.3267942308176673,3,0.20000076293945668,1.0200004577636754,5.407499790191654,4.2650003433227575,-2.4599990844726527,2,-0.05624448459055709,-2.833337306980093,23.75,-3.235324477156626,23.07999992370605,1.4102566610587526,23.25,-0.05624448459055709 654,2014-03-06,23.03000068664551,23.06999969482422,21.96999931335449,22.540000915527344,280300.0,0.019929174688216866,2.8596654430587423,1.7499948910430114,48.30660778932545,50.8975305398812,-0.03585601522752668,0.07748479294518873,3.2409917511062716,2.1383226893367784,34.6970633500143,1.1000003814697301,-0.1837852335358079,-0.0784993171691859,-0.6995772420532695,0.5425786077148977,-0.3890382796112277,0.23203964527285592,1.1599998474121023,58.8652491863333,5.663276844507827,0.3105389624420414,3,-0.25000000000000355,0.07499980926513317,2.4299993515014613,2.5949993133544886,-3.1700000762939524,3,-0.07859319667066245,1.4078908897893077,22.57999992370605,-2.833337306980093,23.75,-3.235324477156626,23.07999992370605,-0.07859319667066245 655,2014-03-07,22.979999542236328,23.84000015258789,22.8700008392334,23.190000534057614,179300.0,-0.00217113082580922,-3.511641523578022,-0.4285736528857316,44.962678600404836,50.121779858692726,0.07362032923465378,0.14433714305097212,3.1634841937092233,2.191698889149194,33.264890133515564,0.9699993133544922,-0.15163438163381926,-0.134500408172606,-0.7477394239239814,0.4787386075787694,-0.4411199160482937,0.1721190997030817,1.1536009979248014,57.09215876717636,8.662137868490603,0.30661950787568754,3,-0.1999988555908203,0.1250009536743164,2.4800004959106445,2.645000457763672,-2.6899986267089844,4,-0.10226285588694284,2.8596654430587423,23.03000068664551,1.4078908897893077,22.57999992370605,-2.833337306980093,23.75,-0.10226285588694284 656,2014-03-10,23.0,23.239999771118164,22.61000061035156,22.88999938964844,75200.0,0.0008703419565745385,1.13558982316621,-0.523809956312832,43.70229354959655,50.42951980440759,0.035394654725468655,0.13603684787446113,3.032598866360555,2.1757030781294375,32.028928666396965,0.6299991607666051,-0.11240196275747394,-0.11749992370605611,-0.7277242353764599,0.4927243879643477,-0.42261207954125624,0.18761223212914402,1.0783285461425756,57.80139493483909,11.353671956296004,0.3051121558352011,3,-0.2199993133544922,-0.2199993133544922,2.372499942779541,2.625,-2.3799991607666016,0,-0.10565218718155567,-3.511641523578022,22.979999542236328,2.8596654430587423,23.03000068664551,1.4078908897893077,22.57999992370605,-0.10565218718155567 657,2014-03-11,22.459999084472656,23.3700008392334,22.239999771118164,23.0,153800.0,-0.023478300675101926,-1.306125706011265,-4.909071993341815,42.72387760948127,49.07161018788457,0.62024055945691,0.6602721670381655,3.4496077191723806,2.7164495422432537,31.08126335867713,1.1300010681152344,-0.0422693607600344,-0.6260007858276353,-1.303532090059857,0.051530518404586445,-0.9647664379437444,-0.2872351337115262,1.5641629075317347,44.129495880666354,-3.591764286928658,0.3387656521161104,3,0.32000160217285156,0.32000160217285156,2.8575010299682617,3.1650009155273438,-1.8699989318847656,1,-0.07880670625844777,1.13558982316621,23.0,-3.511641523578022,22.979999542236328,2.8596654430587423,23.03000068664551,-0.07880670625844777 658,2014-03-12,22.280000686645508,22.54999923706055,22.07999992370605,22.38999938964844,64100.0,-0.008014176543381435,1.1860514631192776,0.203700956498403,42.17312682919294,47.652508663403076,0.766393251972957,0.8250789432557752,3.4832886354979067,2.89359963435189,30.21620761905803,0.4699993133544993,-0.08133472901353045,-0.7694992065429673,-1.5369550096239344,-0.0020434034620002706,-1.153227108083449,-0.3857713050024856,1.6910780823034628,16.577606105144998,-32.42303524019181,0.38372790154048286,3,0.5,0.5,3.0249991416931152,3.344999313354492,-1.6300010681152344,2,-0.06687610974856295,-1.306125706011265,22.459999084472656,1.13558982316621,23.0,-3.511641523578022,22.979999542236328,-0.06687610974856295 659,2014-03-13,21.43000030517578,22.3799991607666,21.18000030517578,22.3799991607666,194400.0,-0.03815082384531576,1.5263164234961542,8.63645506407005,39.48276661522312,46.00420012967593,1.492759745636647,1.6186661653688859,4.184393832177605,3.736738103185143,29.71194748360092,1.1999988555908203,-0.04967291775476923,-1.5309995651245103,-2.5814308819248595,-0.4805682483241611,-2.056215223524685,-1.0057839067243357,2.4890569051788773,9.39849677973564,-43.49595904603677,0.5252156584001747,3,1.255000114440918,1.255000114440918,3.7599997520446777,4.194999694824219,-0.470001220703125,3,-0.061129232257919774,1.1860514631192776,22.280000686645508,-1.306125706011265,22.459999084472656,1.13558982316621,23.0,-0.061129232257919774 660,2014-03-14,21.07999992370605,21.5,20.5,21.350000381469727,163800.0,-0.016332262085185234,2.5087738084084004,0.2842113505450042,31.802130501022617,43.99760433812245,1.6791560117550688,1.8974037570898084,4.36740119958942,4.071544495126101,29.31819006308064,1.0,-0.12740607449778452,-1.7739999771118207,-3.110395639209269,-0.43760431501437225,-2.4421978081605467,-1.1058021460630947,2.729495010441454,20.209050665677648,-33.29487238316307,0.6681978310487244,3,1.2650003433227575,1.2650003433227575,4.0075001716613805,4.545000076293949,-0.2600002288818324,4,-0.057874730444496425,1.5263164234961542,21.43000030517578,1.1860514631192776,22.280000686645508,-1.306125706011265,22.459999084472656,-0.057874730444496425 661,2014-03-17,20.75,21.40999984741211,20.649999618530273,21.13999938964844,121500.0,-0.015654645393757383,-1.5762712960268968,1.444439734949626,33.08824148144831,41.13968411548952,1.8370760346711066,2.117823850133888,4.5128143221809225,4.3777306844684745,29.366808432701553,0.7600002288818359,-0.2390225659518208,-1.9654998779296875,-3.5604189288988017,-0.37058082696057326,-2.762959403414243,-1.1680403524451322,2.8609252380986554,8.71079884655285,-46.28709517420695,0.797459525484557,3,1.4200000762939453,1.5950002670288086,4.315000057220459,4.875,0.01000022888183949,0,-0.022168630576995474,2.5087738084084004,21.07999992370605,1.5263164234961542,21.43000030517578,1.1860514631192776,22.280000686645508,-0.022168630576995474 662,2014-03-18,20.82999992370605,21.0,20.26000022888184,20.68000030517578,311400.0,0.003855418009930167,2.020408639904073,-0.3846150084118971,28.627457580211455,39.429908950656284,1.4520095557164048,1.9130181166550777,4.2530885171742945,4.27845159778197,30.165186861084447,0.7399997711181605,-0.3607346305203514,-1.7439999580383336,-3.4818435769220883,-0.006156339154578916,-2.6129217674802128,-0.8750781485964545,2.5942698001066837,24.89082714832901,-28.042779473218907,0.8689218094418774,3,1.2200002670288121,1.3950004577636754,3.782500267028812,4.795000076293949,-0.3700008392333949,1,-0.01008156914267,-1.5762712960268968,20.75,2.5087738084084004,21.07999992370605,1.5263164234961542,21.43000030517578,-0.01008156914267 663,2014-03-19,20.34000015258789,20.850000381469727,20.030000686645508,20.850000381469727,195000.0,-0.023523752900282302,2.215683634582085,-3.4000101725519922,23.23422334614719,36.64408845696981,1.7778055979552754,2.292136591185283,4.572016227101564,4.752514008682478,30.897756229055563,0.8199996948242188,-0.4754158688665058,-2.0889997482299805,-4.061023883632764,-0.11697561282719704,-3.075011815931372,-1.1029876805285888,2.8311280116303728,13.191475201205122,-35.08763233431229,0.9860120677013919,3,1.5950002670288086,1.7700004577636719,4.272500038146973,5.284999847412109,-0.5900001525878906,2,0.012291052021855098,2.020408639904073,20.82999992370605,-1.5762712960268968,20.75,2.5087738084084004,21.07999992370605,0.012291052021855098 664,2014-03-20,20.280000686645508,20.63999938964844,20.21999931335449,20.51000022888184,48000.0,-0.0029498262287254162,-1.3999847413107134,0.4509792921869869,22.55084704232381,34.15388495051636,1.5720081117833828,2.242655886480428,4.450594075277515,4.790955938492736,31.46218882302032,0.4200000762939524,-0.7074012441872526,-2.0064992904663086,-4.1680216219599835,0.1550230410273663,-3.0872604562131443,-0.9257381247194729,2.577014729815481,17.006810665068127,-26.133745802088267,1.0807611657468368,3,1.4200000762939453,1.8299999237060547,4.3324995040893555,5.344999313354492,-0.46000099182128906,3,0.018244522650751716,2.215683634582085,20.34000015258789,2.020408639904073,20.82999992370605,-1.5762712960268968,20.75,0.018244522650751716 665,2014-03-21,20.1299991607666,20.670000076293945,19.82999992370605,20.549999237060547,136600.0,-0.007396524694285755,1.5454482401865837,1.8260909226609772,22.634517540165845,31.813020949468502,1.425085390180456,2.3127618401492605,4.437546547527226,4.919905541282876,31.882810842541204,0.8400001525878942,-0.7894014268495866,-2.03050079345703,-4.387737932525717,0.326736345611657,-3.2091193629913732,-0.8518822239226864,2.4443147827128406,18.98729440169024,-19.89832202934633,1.1786185695343436,3,1.470001220703125,1.8800010681152308,4.20750093460083,5.495000839233398,-0.0699996948242152,4,0.041231989980591965,-1.3999847413107134,20.280000686645508,2.215683634582085,20.34000015258789,2.020408639904073,20.82999992370605,0.041231989980591965 666,2014-03-24,20.299999237060547,20.51000022888184,19.780000686645508,20.11000061035156,147700.0,0.008445110947906898,1.393438727268163,-0.4523776004650381,14.723941695237912,28.701916958997018,0.9295670746945959,2.022796756553202,4.114394338259338,4.728830015515271,32.48129592952716,0.7299995422363317,-0.9427534738626022,-1.7185007095336928,-4.167666266586448,0.730664847519062,-2.9430834880600685,-0.4939179310073172,1.9449970240460885,42.62285599040697,8.094185685119065,1.2245827785263772,3,0.8650007247924805,1.6850013732910156,3.9300007820129395,5.325000762939453,-0.20999908447265625,0,0.02561578705945644,1.5454482401865837,20.1299991607666,-1.3999847413107134,20.280000686645508,2.215683634582085,20.34000015258789,0.02561578705945644 667,2014-03-25,20.59000015258789,20.809999465942386,20.32999992370605,20.450000762939453,112800.0,0.014285759922488372,-1.5263062791748132,0.7368442186841069,25.187060293560222,26.814576232815607,0.3871211833233481,1.6604083497905684,3.6704863622405384,4.4230581416038035,32.58861794026673,0.5100002288818395,-1.0818747170164293,-1.3284997940063477,-3.8418936339149354,1.1848940459022401,-2.5851967139606415,-0.07180287405205377,1.3098967280941878,75.70090625824439,40.487570184769936,1.2566969199542941,3,0.48999977111816406,1.3950004577636719,3.5774998664855957,5.034999847412109,-1.120000839233402,1,0.008256438806902189,1.393438727268163,20.299999237060547,1.5454482401865837,20.1299991607666,-1.3999847413107134,20.280000686645508,0.008256438806902189 668,2014-03-26,20.65999984741211,20.899999618530273,20.559999465942386,20.68000030517578,170100.0,0.003399693749658317,-2.090893327784781,-0.14286103542234332,17.355387099503005,24.355978508846707,0.07058042579281221,1.4812711135621655,3.4571149354532835,4.334979681962409,32.80066626902447,0.3400001525878871,-1.2320966039984746,-1.1410000801086433,-3.6592609824228894,1.3772608222056029,-2.4001305312657664,0.11813037104847979,0.9431115661048501,78.57142857142857,44.43523386196857,1.2591304511571224,3,-0.01999950408935547,1.3250007629394531,3.5999999046325684,4.965000152587891,-1.8199996948242188,2,-0.009680579110193266,-1.5263062791748132,20.59000015258789,1.393438727268163,20.299999237060547,1.5454482401865837,20.1299991607666,-0.009680579110193266 669,2014-03-27,20.71999931335449,20.86000061035156,20.3700008392334,20.71999931335449,97500.0,0.0029041368047200145,2.499965940518496,-0.0,18.95605187357623,22.92863643913044,-0.11256106032088908,1.2905415189648544,3.2414911837292486,4.266647101303615,33.22706713416623,0.4899997711181605,-1.3504545458996233,-0.956000614166264,-3.4254042685105723,1.5134030401780443,-2.19070244133842,0.2787012130058919,0.6278765984004693,83.92852885378424,50.519287295301474,1.2347018271721542,3,-0.12499904632568004,1.2650012969970739,3.5950007438659703,4.905000686645511,-1.9699993133544886,3,-0.046814640226812365,-2.090893327784781,20.65999984741211,-1.5263062791748132,20.59000015258789,1.393438727268163,20.299999237060547,-0.046814640226812365 670,2014-03-28,20.959999084472656,21.100000381469727,20.540000915527344,20.71999931335449,104100.0,0.011583000920443176,1.1538343035091387,100.0,23.575121852875213,21.87162314706676,-0.415016468508707,0.9172099815620562,2.8235255133042187,4.031760209232157,33.72056310281854,0.5599994659423828,-1.4600325421921134,-0.6015007972717292,-2.9740747585324065,1.771073163988948,-1.7877877779020679,0.5847861833586094,0.16837429576697716,89.39383868450712,56.62991804088032,1.186286980630339,3,-0.5199985504150391,1.0250015258789062,3.3550009727478027,4.665000915527344,-1.789999008178711,4,-0.05438928623298267,2.499965940518496,20.71999931335449,-2.090893327784781,20.65999984741211,-1.5263062791748132,20.59000015258789,-0.05438928623298267 671,2014-03-31,21.399999618530273,21.65999984741211,20.88999938964844,21.1200008392334,117800.0,0.020992392809004112,-1.0810775979833804,1.166662693019875,35.904263279026296,22.680157113601748,-0.8416239950638449,0.36353327111049083,2.192173177586646,3.5860706354564442,33.922780450169896,0.7700004577636683,-1.481703151617225,-0.07750024795532084,-2.3401200203783787,2.185119524467737,-1.2088101341668498,1.053809638256208,-1.6199989318847656,80.45110948898834,47.09556047760367,1.1313098862115296,3,-0.6799993515014648,0.5850009918212891,2.9150004386901855,4.225000381469727,-2.229999542236328,0,-0.0626168306763697,1.1538343035091387,20.959999084472656,2.499965940518496,20.71999931335449,-2.090893327784781,20.65999984741211,-0.0626168306763697 672,2014-04-01,21.190000534057614,21.649999618530273,21.06999969482422,21.36000061035156,299000.0,-0.009813041505422393,-1.8292558115734188,-0.6071457765667575,35.62005423109201,24.056360545262283,-0.6427841665752929,0.39200848857817405,2.2302253668324035,3.787345423874463,35.3568359584224,0.5799999237060547,-1.432319978772881,-0.15949935913086222,-2.1546565622869203,1.8356578440251958,-1.1570779607088895,0.838079242447165,-1.3723998641967725,63.56591668872167,26.92778150933215,0.9975786015780285,4,-0.47000026702880504,0.7950000762939489,3.1249995231628453,4.434999465942386,-2.5500011444091726,1,-0.051911295599155305,-1.0810775979833804,21.399999618530273,1.1538343035091387,20.959999084472656,2.499965940518496,20.71999931335449,-0.051911295599155305 673,2014-04-02,21.309999465942386,21.520000457763672,21.149999618530273,21.18000030517578,85200.0,0.005662998058537205,-2.894734728705516,-0.7647006024975245,48.03920163109509,26.888399944014648,-0.6824899166823961,0.18128024653990593,1.9361287652972692,3.6605087837728583,35.27969161577307,0.37000083923339844,-1.3671498146938745,0.023999595642091975,-1.8852511893912158,1.9332503806753998,-0.9306257968745619,0.9786249881587459,-1.4555508125305217,72.8681666225564,31.430110621061978,0.9546253925166546,4,-0.5899991989135778,0.6750011444091761,2.8100004196166957,4.315000534057614,-3.2299995422363352,2,-0.08634444855470713,-1.8292558115734188,21.190000534057614,-1.0810775979833804,21.399999618530273,1.1538343035091387,20.959999084472656,-0.08634444855470713 674,2014-04-03,21.21999931335449,21.440000534057614,21.049999237060547,21.36000061035156,80400.0,-0.004223376576415916,1.5999987284390718,-1.0769400061622136,52.49998978205811,30.20678574866934,-0.49743970590763453,0.13568352684754004,1.8412706995671577,3.744036484278869,35.233500306209194,0.39000129699706676,-1.285797420824757,0.02449951171874787,-1.6992598522573452,1.748258875694841,-0.8373801702692987,0.8863791937067944,-1.3294396360626202,60.71420056471165,15.905468577310337,0.8618796819880469,4,-0.49999904632568004,0.7650012969970739,2.8450007438659703,4.405000686645511,-2.679998397827145,3,-0.11215830526765291,-2.894734728705516,21.309999465942386,-1.8292558115734188,21.190000534057614,-1.0810775979833804,21.399999618530273,-0.11215830526765291 675,2014-04-04,20.6299991607666,21.520000457763672,20.540000915527344,21.32999992370605,83800.0,-0.027803966620139287,-1.2272786384956174,4.9999591286222005,48.039201631095025,33.90848129709791,0.19103335358601115,0.5698153258533836,2.2473510757793953,4.3191178454917605,36.357804077753656,0.9799995422363281,-1.1328689059809243,-0.4480006217956536,-1.967912094233366,1.071910850642059,-1.2079563580145098,0.3119551144232027,-0.7040506800723279,8.035565273960238,-39.631628126443,0.759955736218856,4,0.36500072479248047,1.355001449584961,3.4225006103515625,4.995000839233398,-2.25,4,-0.09112938619706379,1.5999987284390718,21.21999931335449,-2.894734728705516,21.309999465942386,-1.8292558115734188,21.190000534057614,-0.09112938619706379 676,2014-04-07,20.56999969482422,20.76000022888184,20.3700008392334,20.549999237060547,94300.0,-0.0029083600767414453,-1.0526432027626826,-0.02857205137846675,45.723679050842854,36.19032782568487,0.32783549918006116,0.46212437346763124,2.1369947575393766,4.365454563680153,37.391289620460824,0.38999938964844105,-0.9624635244187694,-0.38650007247924734,-1.6212475112511378,0.8482473662926431,-1.0038737918651925,0.23087364690669787,-0.6093701867955872,15.624925494122976,-33.480678523046805,0.6173737193859447,4,0.44500064849853516,1.4150009155273438,3.3675003051757812,5.055000305175781,-2.7099990844726562,0,-0.06806026442880986,-1.2272786384956174,20.6299991607666,1.5999987284390718,21.21999931335449,-2.894734728705516,21.309999465942386,-0.06806026442880986 677,2014-04-08,20.690000534057614,20.809999465942386,20.3799991607666,20.57999992370605,101800.0,0.005833779339510015,1.4571553133514192,5.499904634751097,56.55431407244629,40.5457641560119,0.24977832034769065,0.21367594597801798,1.8451649603059757,4.233467764342873,38.16324656616032,0.4300003051757848,-0.7684165489949351,-0.17799930572510192,-1.1932226702636974,0.8372240588134936,-0.6856109879943979,0.32961237654419406,-0.6953836192413121,27.82606964976061,-24.755732173640897,0.5076116822692976,4,0.32499980926514027,1.2950000762939489,3.0749998092651403,4.934999465942386,-2.89999961853027,1,-0.0734654624711879,-1.0526432027626826,20.56999969482422,-1.2272786384956174,20.6299991607666,1.5999987284390718,21.21999931335449,-0.0734654624711879 678,2014-04-09,20.790000915527344,21.0,20.459999084472656,20.76000022888184,57600.0,0.004833271091758684,1.4000101725519118,0.27273200166455364,59.4095948750757,45.04060226728962,0.19015466514318646,-0.0038735468062078837,1.693781355290291,4.116831753556411,38.72859432063221,0.5400009155273438,-0.5413656075195021,-0.0034989356994614695,-0.7708669945516426,0.7638691231527197,-0.3871829651255503,0.38018509372662734,-0.7620763420591246,36.52175787942567,-19.710726981001805,0.38368402942608976,4,0.22499942779541016,1.0199995040893555,3.052499294281006,4.834999084472656,-2.85000038146973,2,-0.1034151722558675,1.4571553133514192,20.690000534057614,-1.0526432027626826,20.56999969482422,-1.2272786384956174,20.6299991607666,-0.1034151722558675 679,2014-04-10,20.1200008392334,21.100000381469727,20.07999992370605,20.75,75800.0,-0.03222703447759567,-1.8732367123802685,-20.99949138534167,49.845227198913456,47.95950286129387,0.8561252456528585,0.5933752739737272,2.282921088027919,4.768845680626974,38.82779964477565,1.0200004577636754,-0.4338192955373046,-0.6079990386962884,-1.370228236929517,0.1542301595369402,-0.9891136378129026,-0.22688443957967408,-0.059434760286301014,2.7778403258388438,-55.763136869707175,0.3811145991166138,4,0.7499990463256836,1.6899995803833008,3.0699996948242188,5.504999160766602,-2.1400012969970703,3,-0.1013916913735613,1.4000101725519118,20.790000915527344,1.4571553133514192,20.690000534057614,-1.0526432027626826,20.56999969482422,-0.1013916913735613 680,2014-04-11,19.86000061035156,20.21999931335449,19.68000030517578,19.989999771118164,75500.0,-0.012922476045569842,-1.2040786139407642,0.20634814911248184,43.37351404888786,48.78941961350071,1.0545821315196484,0.7982147741273771,2.4618858721364454,5.010442673833584,38.64749399476429,0.5399990081787074,-0.30991740193978146,-0.8069993019104054,-1.642377211424776,0.028378607603965378,-1.2246882566675907,-0.38931034715322,1.7999992370605504,12.676077148218193,-45.900626548440364,0.4176889547571846,4,0.8049993515014684,1.899999618530277,3.0824999809265172,5.764999389648441,-2.1700000762939453,4,-0.06646523938857263,-1.8732367123802685,20.1200008392334,1.4000101725519118,20.790000915527344,1.4571553133514192,20.690000534057614,-0.06646523938857263 681,2014-04-14,20.290000915527344,20.38999938964844,19.780000686645508,20.049999237060547,94400.0,0.02165157562742759,1.7727300312979262,-1.8461786757045726,45.66474976240827,49.90549689475807,0.5035207856613262,0.3499264281187706,1.9667487575278493,4.565949421004937,38.3410850441206,0.6099987030029332,-0.18249482122698524,-0.3539990425109849,-1.204939879923245,0.4969417949012751,-0.7794694612171149,0.0714713761951451,1.3303989410400376,42.95778715333605,-12.897097965497466,0.4254704187061308,4,0.3099994659423828,1.234999656677246,2.6524996757507324,5.334999084472656,-2.3800010681152344,0,-0.0941351241290026,-1.2040786139407642,19.86000061035156,-1.8732367123802685,20.1200008392334,1.4000101725519118,20.790000915527344,-0.0941351241290026 682,2014-04-15,20.6200008392334,20.8700008392334,20.040000915527344,20.309999465942386,95200.0,0.01626416504759809,1.049379053108973,1.291663355320656,49.46237882309389,50.06362769386905,0.09405429559655687,0.0035702906517300903,1.5937688239745569,4.2243460433743785,37.47851624023656,0.8299999237060547,-0.07479430003957077,-0.013499164581297407,-0.859947031149705,0.8329487019871102,-0.43672309786549945,0.40972476870290464,0.9615910263061522,66.19721715163018,12.66989002722083,0.4232239332842032,4,-0.020000457763671875,0.9049997329711914,2.1599998474121094,5.004999160766602,-2.470001220703125,1,-0.13385063610814318,1.7727300312979262,20.290000915527344,-1.2040786139407642,19.86000061035156,-1.8732367123802685,20.1200008392334,-0.13385063610814318 683,2014-04-16,20.59000015258789,20.90999984741211,20.270000457763672,20.709999084472656,88700.0,-0.0014549313978894363,1.4615339471078017,-0.38709161385590796,48.2384940114948,49.590128163806455,0.012496711771984081,0.0561389360806821,1.570205708842714,4.239417286680371,36.41205898301683,0.6399993896484375,-0.061964657244018895,-0.05599985122680806,-0.8915112333374537,0.7795115308838376,-0.4737555422821309,0.3617558398285148,0.9535598817443862,64.08449285348743,13.80775205839742,0.417755691055322,4,0.010000228881835938,0.5249996185302734,2.190000534057617,5.034999847412109,-2.3899993896484375,2,-0.13598830579457888,1.049379053108973,20.6200008392334,1.7727300312979262,20.290000915527344,-1.2040786139407642,19.86000061035156,-0.13598830579457888 684,2014-04-17,20.649999618530273,20.899999618530273,20.350000381469727,20.46999931335449,52400.0,0.002914009980463428,-1.61905540417802,-1.5000158947134479,45.58405347966123,49.31733392475825,-0.152943810066148,0.02664629099177418,1.476867581916217,4.161651937923828,35.2879690504459,0.5499992370605469,-0.03331357624609055,-0.014500331878661399,-0.8320823981979508,0.803081734440628,-0.4232913650383061,0.3942907012809833,0.8562892212188729,78.86176214268214,32.14785457324458,0.40879103315964416,4,-0.25999927520751953,0.38000011444091797,2.1300010681152344,4.975000381469727,-2.549999237060547,3,-0.13123482491693816,1.4615339471078017,20.59000015258789,1.049379053108973,20.6200008392334,1.7727300312979262,20.290000915527344,-0.13123482491693816 685,2014-04-21,20.959999084472656,21.01000022888184,20.40999984741211,20.65999984741211,44800.0,0.015012080952495843,1.99999046329318,1.6666596024244151,43.491114743977924,49.06927122399549,-0.4595350610410378,-0.22976351731928446,1.1296743094943622,3.8318364212905145,33.80000956521149,0.6000003814697301,-0.07000261104337113,0.25399913787841655,-0.5330373713368601,1.0410356470936932,-0.1395191167292218,0.6475173924860549,0.509763984585021,95.93486479529307,51.2789321749713,0.39351825460763823,4,-0.5699987411499023,-0.28999900817871094,1.725001335144043,4.625000953674316,-2.8299999237060547,0,-0.14217555688940542,-1.61905540417802,20.649999618530273,1.4615339471078017,20.59000015258789,1.049379053108973,20.6200008392334,-0.14217555688940542 686,2014-04-22,20.81999969482422,21.049999237060547,20.3700008392334,20.96999931335449,151100.0,-0.006679360484903363,3.387093995533105,-0.4999999999999882,44.410862553899975,47.7199988330459,-0.3132895612196833,-0.05144727244212888,1.2275072005778398,3.9613831347451196,32.22049007770684,0.6799983978271484,-0.12513831279693477,0.08799972534179545,-0.6766006257368211,0.852600076420412,-0.29430045019751105,0.47029990088110196,0.613968118955821,77.22773025135497,33.51946561052636,0.3823001755393076,4,-0.42999935150146484,-0.14999961853027344,1.5250005722045898,4.425000190734863,-2.3999996185302734,1,-0.1503361770723134,1.99999046329318,20.959999084472656,-1.61905540417802,20.649999618530273,1.4615339471078017,20.59000015258789,-0.1503361770723134 687,2014-04-23,20.76000022888184,21.170000076293945,20.71999931335449,20.8700008392334,201400.0,-0.002881818771462097,-3.736789270799732,0.7333392673219422,41.53847327599161,45.7343186553699,-0.2707932243424054,0.02312691518701726,1.2389379111954568,4.003609034069626,30.9760645807097,0.4500007629394567,-0.124549776549987,0.01950025558472035,-0.7422277142812561,0.7812282254506968,-0.36136372934826966,0.40036424051771036,0.6388882347261138,54.444442089692444,13.828839090732899,0.3808639849329888,4,-0.3350000381469762,-0.09000015258789418,1.4974999427795375,4.4849996566772425,-2.2800006866455114,2,-0.1372832538558808,3.387093995533105,20.81999969482422,1.99999046329318,20.959999084472656,-1.61905540417802,20.649999618530273,-0.1372832538558808 688,2014-04-24,20.459999084472656,20.940000534057614,20.31999969482422,20.940000534057614,40500.0,-0.014450922018382939,1.5833290285664565,4.363625329449408,39.01734088113975,44.53122017561726,-0.025172804160934703,0.3239872449534431,1.4884619094776141,4.2741717086165565,30.000800004210546,0.6200008392333949,-0.11819582483184732,-0.2705008506774895,-1.0418688205468314,0.5008671191918523,-0.6561848356121622,0.11518313425718318,0.9045116159666549,16.470509037462556,-20.710368951554507,0.38568398493467154,4,-0.03499889373779297,0.21000099182128906,1.6775012016296387,4.665000915527344,-2.129999160766605,3,-0.112903204756029,-3.736789270799732,20.76000022888184,3.387093995533105,20.81999969482422,1.99999046329318,20.959999084472656,-0.112903204756029 689,2014-04-25,19.75,20.540000915527344,19.530000686645508,20.440000534057614,88400.0,-0.03470181408812878,1.269660128113635,1.4374967714248281,37.70950866591618,43.901886244175955,0.7004857658350474,1.0093397756465912,2.1325676447979234,4.940405232873978,29.141956882621667,1.010000228881836,-0.17853805175824888,-0.9319999694824226,-1.8193989499264944,-0.04460098903835075,-1.3756994597044567,-0.48830047926038844,1.5808204925340412,13.414597270164405,-26.318913024746678,0.4436994902220351,4,0.6000003814697266,0.8450002670288086,2.272500514984131,5.260000228881836,-1.360000610351559,4,-0.07848097402838217,1.5833290285664565,20.459999084472656,-3.736789270799732,20.76000022888184,3.387093995533105,20.81999969482422,-0.07848097402838217 690,2014-04-28,19.81999969482422,20.399999618530273,19.36000061035156,19.8700008392334,154100.0,0.003544288345530111,-1.1443293698469514,0.07246537059202435,39.55431799272553,43.222949380877864,0.6975724233862088,0.8954661756385356,1.9954847135839273,4.8433682000103175,28.712431698051194,1.0399990081787145,-0.2609833596962794,-0.8050003051757812,-1.7610113764613864,0.1510107661098239,-1.283005840818582,-0.32699476953298046,1.4387880054742794,25.414321557998843,-16.651276908639833,0.478005535642802,4,0.44500064849853516,0.6900005340576172,2.085000991821289,5.190000534057617,-1.6599998474121094,0,-0.08678099595549704,1.269660128113635,19.75,1.5833290285664565,20.459999084472656,-3.736789270799732,20.76000022888184,-0.08678099595549704 691,2014-04-29,20.059999465942386,20.26000022888184,19.86000061035156,19.86000061035156,62300.0,0.012108969465869368,-3.000019073595397,-3.999885561701458,41.50941747193485,42.33928700852687,0.47105207716229813,0.579648556630449,1.6801360001479146,4.56659452341373,29.170672359817964,0.44000053405762074,-0.2582893810851239,-0.4980005264282177,-1.4122293040054927,0.41622825114905737,-0.955114915216857,-0.04088613763957838,1.0848610089592938,38.67398133326902,-4.978311651688529,0.4571143887886382,4,0.20500087738036754,0.4500007629394496,1.7450008392333949,4.695000648498532,-1.5,1,-0.09621138367687965,-1.1443293698469514,19.81999969482422,1.269660128113635,19.75,1.5833290285664565,20.459999084472656,-0.09621138367687965 692,2014-04-30,20.09000015258789,20.190000534057614,18.899999618530273,20.049999237060547,88600.0,0.0014955477290234942,9.749932448541973,0.20000572207863332,40.38460329237774,41.46663248418053,0.4000322121296662,0.48803502979594526,1.5690681605426846,4.491956823790019,29.94750667688911,1.2900009155273402,-0.20551934499961177,-0.4129998207092278,-1.299057541021881,0.47305789960342537,-0.8560286808655526,0.030029039447097006,0.9477687304407816,58.333333333333435,13.209876213056354,0.4430288601563265,4,-0.05500030517578125,0.18999958038330078,1.4850001335144043,4.465000152587891,-1.1399993896484375,2,-0.08312593646639788,-3.000019073595397,20.059999465942386,-1.1443293698469514,19.81999969482422,1.269660128113635,19.75,-0.08312593646639788 693,2014-05-01,19.46999931335449,20.200000762939453,19.420000076293945,19.979999542236328,186700.0,-0.030861166477071267,-1.557384738051686,-12.74971390425338,40.947054341900966,40.951410357762725,0.9436927903419736,1.0151679544500425,2.112665883136007,5.060867145422044,30.75880693826724,0.7800006866455078,-0.20650804686982127,-0.9410006523132353,-1.8558810301059125,-0.026120274520557984,-1.398440841209574,-0.4835604634168966,1.3967480285143132,34.75605146580768,-15.074305719504437,0.4574401888963386,5,0.5650005340576207,0.8100004196167028,2.06250095367432,5.085000991821293,0.05000114440918324,3,-0.05084744766473204,9.749932448541973,20.09000015258789,-3.000019073595397,20.059999465942386,-1.1443293698469514,19.81999969482422,-0.05084744766473204 694,2014-05-02,18.84000015258789,19.770000457763672,18.290000915527344,18.850000381469727,241200.0,-0.03235743107265965,-1.6666689577788125,0.019608283125207897,37.12120336387024,40.243642426639646,1.4415359095886515,1.5364984414087886,2.6609122062139576,5.641501551603426,31.779948929172363,1.4799995422363281,-0.26791031203877935,-1.4519998550415032,-2.5286535079777472,-0.37534620210525915,-1.9903266815096252,-0.9136730285733812,1.8694073714138284,26.066330575359753,-27.287983222935036,0.5383268264681222,5,0.8900003433227539,1.135000228881836,2.4725003242492676,5.715000152587891,0.5799999237060547,4,-0.02707007562374064,-1.557384738051686,19.46999931335449,9.749932448541973,20.09000015258789,-3.000019073595397,20.059999465942386,-0.02707007562374064 695,2014-05-05,18.75,18.850000381469727,18.36000061035156,18.76000022888184,85500.0,-0.004777078124148959,4.157877829644168,1.0000000000003553,28.72926284641835,38.501242459141686,1.324349735149596,1.5583285330153132,2.6819023324326743,5.674725558518077,32.36791019412305,0.4899997711181676,-0.3316207303963097,-1.4480000495910659,-2.7123218293851465,-0.1836782697969852,-2.080160939488106,-0.8158391596940255,1.7174668631542822,23.350215472378732,-30.02542563346528,0.6321608898970402,5,0.9800004959106445,1.2250003814697266,2.5400004386901855,5.805000305175781,0.4200000762939453,0,-0.019200032552083135,-1.6666689577788125,18.84000015258789,-1.557384738051686,19.46999931335449,9.749932448541973,20.09000015258789,-0.019200032552083135 696,2014-05-06,19.170000076293945,19.530000686645508,18.299999237060547,18.6299991607666,144200.0,0.022400004069010437,-1.0500011126193285,-53.99885561699398,30.4582059196713,37.27010164177277,0.7215636003597297,1.083624220518324,2.1805532561419056,5.211151905290123,32.365975451257576,1.230001449584961,-0.38662832844424955,-0.9579999923706062,-2.28887391862666,0.37287393388544743,-1.623436955498633,-0.2925630292425794,1.0797201920976427,46.073258171142115,-5.445882555799216,0.665436963128026,5,0.44500064849853516,0.8050003051757812,2.0425004959106445,5.385000228881836,0.39999961853027344,1,-0.05268650103610717,4.157877829644168,18.75,-1.6666689577788125,18.84000015258789,-1.557384738051686,19.46999931335449,-0.05268650103610717 697,2014-05-07,19.170000076293945,19.21999931335449,18.540000915527344,19.1200008392334,99000.0,0.0,8.06678365250159,0.09259102276098843,30.706512302663185,36.34667624416426,0.5278080356576531,1.0160018338483745,2.1152578479979454,5.168253656334798,32.458944589692656,0.6799983978271449,-0.4665770645694991,-0.8819999694824219,-2.2508042943351576,0.48680435537031386,-1.566402131908788,-0.19759780705605579,0.8837482568112165,46.073258171142115,-3.6971440465444374,0.6844021624263675,5,0.24500083923339844,0.8000001907348633,2.1825003623962402,5.385000228881836,0.3299999237060547,2,-0.031820584659563944,-1.0500011126193285,19.170000076293945,4.157877829644168,18.75,-1.6666689577788125,18.84000015258789,-0.031820584659563944 698,2014-05-08,18.63999938964844,19.31999969482422,18.51000022888184,19.11000061035156,105600.0,-0.027647401384255366,-1.2191780106080123,-9.400167849240722,25.78312754648303,35.02152278644947,0.8632746182683562,1.4510681145652349,2.5589182930253678,5.65040160857027,32.85410046048089,0.8099994659423793,-0.5657042147599967,-1.3045005798339808,-2.763966619166407,0.1549654594984453,-2.034233599500194,-0.5747675601677678,1.2373742016989375,23.64855286321495,-21.51493260113696,0.7297330196662134,5,0.7050008773803675,1.2650012969970668,2.7125010490417445,5.91500091552734,0.8700008392333984,3,0.01663097550653192,8.06678365250159,19.170000076293945,-1.0500011126193285,19.170000076293945,4.157877829644168,18.75,0.01663097550653192 699,2014-05-09,18.07999992370605,18.700000762939453,17.989999771118164,18.46999931335449,365300.0,-0.030042890787506216,-1.491232884046557,0.8297837802740208,17.27273397209288,32.54579122860139,1.2979676491576946,1.950397565216793,3.017520191966767,6.146990473716322,33.04322284863981,0.7100009918212891,-0.67735810329998,-1.7625000000000028,-3.4392873416608225,-0.08571265833918318,-2.6008936708304127,-0.924106329169593,1.6386364000593225,5.844162278115805,-31.53814050484994,0.8383936708304094,5,1.0450000762939489,1.6750001907348668,3.2725005149841344,6.300000190734867,1.409999847412113,4,0.07964604757379057,-1.2191780106080123,18.63999938964844,8.06678365250159,19.170000076293945,-1.0500011126193285,19.170000076293945,0.07964604757379057 700,2014-05-12,18.540000915527344,18.84000015258789,18.1200008392334,18.1200008392334,197500.0,0.02544253284084097,-2.4285675360239054,-1.0769249579404514,25.847476804706986,30.805575598909407,0.7121999915105093,1.4613597266266396,2.4584091269133097,5.618903803800482,32.781568822155215,0.7600002288818395,-0.7565340638988438,-1.2364990234374993,-3.0114268903802888,0.5384288435052902,-2.123962956908894,-0.34903508996610455,0.9711990219203663,35.7143387944573,3.2329119027842737,0.8874639334713954,5,0.5549993515014648,1.2149991989135742,2.812499523162842,5.729999542236328,1.1499996185302699,0,0.04746489305885615,-1.491232884046557,18.07999992370605,-1.2191780106080123,18.63999938964844,8.06678365250159,19.170000076293945,0.04746489305885615 701,2014-05-13,18.3799991607666,18.790000915527344,18.3700008392334,18.56999969482422,158100.0,-0.008630083433638913,-3.0000544964077784,-0.45238214177047337,25.311210215783518,29.130754145954494,0.6803818573680189,1.5504231401422999,2.520878588107877,5.7160641376403305,32.83916533044592,0.4200000762939453,-0.7883411685588584,-1.3010006904602065,-3.1629961264010227,0.5609947454806097,-2.2319984084306164,-0.37000297248979663,0.9486567567215616,29.323264061677634,-0.36429215903163836,0.9309977179704083,5,0.715001106262207,1.2000007629394531,3.1100010871887207,5.8650007247924805,1.4400005340576172,1,0.042981553405816,-2.4285675360239054,18.540000915527344,-1.491232884046557,18.07999992370605,-1.2191780106080123,18.63999938964844,0.042981553405816 702,2014-05-14,17.860000610351562,18.56999969482422,17.780000686645508,18.309999465942386,90200.0,-0.028291543751808867,-1.5901661898284947,2.368408372233116,24.206369029507925,27.270678000133046,0.9507730848709208,1.953188526737172,2.9136921021611357,6.166525755630072,33.956022068205996,0.7899990081787109,-0.8542882972402204,-1.6829992294311538,-3.6576711453159945,0.29167268645368694,-2.670335187373574,-0.6956632714887334,1.3080165695721995,5.194803586313155,-25.083786741508376,0.9873359579424195,5,0.9149999618530273,1.614999771118164,3.6399998664855957,6.154999732971191,1.9799995422363281,2,0.09574462631773661,-3.0000544964077784,18.3799991607666,-2.4285675360239054,18.540000915527344,-1.491232884046557,18.07999992370605,0.09574462631773661 703,2014-05-15,17.790000915527344,18.13999938964844,17.440000534057614,17.709999084472656,98700.0,-0.003919355679285252,-1.2580647146047752,-0.1777822989119594,27.727290854960103,26.226909943587472,0.8464131544314135,1.9000819860879332,2.890789448266702,6.162203083649519,35.29237511984467,0.6999988555908274,-0.9595848354153524,-1.6129989624023438,-3.6704173432161404,0.44441941841145294,-2.6417081528092403,-0.5842897719954472,1.1836939553374641,25.000034059806488,-7.105566722423099,1.0287091904068981,5,0.6949996948242188,1.5149993896484375,3.7099995613098145,6.0199995040893555,2.009998321533203,3,0.09612136011640948,-1.5901661898284947,17.860000610351562,-3.0000544964077784,18.3799991607666,-2.4285675360239054,18.540000915527344,0.09612136011640948 704,2014-05-16,17.940000534057614,17.969999313354492,17.40999984741211,17.75,123300.0,0.00843168132719696,3.480029907454738,2.374952317375504,29.017873298447583,26.25897777159072,0.6205839519921597,1.619688511965716,2.633207955421291,5.914686750460415,36.70863406906153,0.5599994659423828,-1.0741393690227632,-1.327499389648441,-3.396049013512549,0.7410502342156668,-2.361774201580495,-0.2932245777163871,0.7883032429180439,37.06297717050868,3.94115444909999,1.0342748119320546,5,0.529999732971195,1.3499994277954137,3.472499847412113,5.82499980926514,1.8400001525878942,4,0.08751391572389933,-1.2580647146047752,17.790000915527344,-1.5901661898284947,17.860000610351562,-3.0000544964077784,18.3799991607666,0.08751391572389933 705,2014-05-19,17.979999542236328,18.309999465942386,17.84000015258789,17.940000534057614,101300.0,0.002229599051726927,-2.916664679843309,0.21052050394019228,25.700939369050943,25.73039259929957,0.5139179198493338,1.4176733273351871,2.4854856926484956,5.757732045733302,38.16278212983447,0.46999931335449574,-1.1574972619074764,-1.1385004043579094,-3.121260166584456,0.844259357868637,-2.129880285471181,-0.14712052324463798,0.5110095274178903,41.30429374251919,8.517760575978905,0.9913798811132726,5,0.38500022888183594,1.3100004196166992,3.3600006103515625,4.880001068115234,1.9899997711181605,0,0.08398221731511923,3.480029907454738,17.940000534057614,-1.2580647146047752,17.790000915527344,-1.5901661898284947,17.860000610351562,0.08398221731511923 706,2014-05-20,17.690000534057614,17.93000030517578,17.239999771118164,17.899999618530273,93600.0,-0.01612897750622777,4.111106401616299,-5.250107291020556,23.56828036518594,24.937255717357658,0.6391105202992975,1.5401202971135461,2.6615258390897303,5.937322290130144,39.81208458884955,0.7399997711181641,-1.185777096545948,-1.271999454498296,-3.1820565903710687,0.6380576813744767,-2.2270280224346806,-0.3169708865619114,0.6199989318847727,33.83464577091998,4.102824696590623,0.9550285679363859,5,0.5899991989135778,1.514999389648441,3.522499561309818,4.569999694824222,2.10000038146973,1,0.11305822157266232,-2.916664679843309,17.979999542236328,3.480029907454738,17.940000534057614,-1.2580647146047752,17.790000915527344,0.11305822157266232 707,2014-05-21,17.90999984741211,18.1299991607666,17.690000534057614,17.700000762939453,120500.0,0.012436365557533025,-2.8260826298242705,-0.9999999999999831,31.159415282110487,25.534621021316262,0.24762459627419275,1.1548692778350187,2.345182997284919,5.605316241041969,41.653908648983496,0.4399986267089879,-1.1739944996710285,-0.9095001220703125,-2.6744981730579553,0.8554979289173303,-1.791999147564134,-0.02700109657649108,-0.6700000762939453,62.61684741919592,32.1358580380392,0.8824990254938212,5,0.13000011444091797,1.2950000762939453,3.152500629425049,4.350000381469727,2.0400009155273438,2,0.10664432516386047,4.111106401616299,17.690000534057614,-2.916664679843309,17.979999542236328,3.480029907454738,17.940000534057614,0.10664432516386047 708,2014-05-22,18.149999618530273,18.489999771118164,17.84000015258789,17.989999771118164,102900.0,0.013400322342986604,-1.8260909226610054,0.7619073569482289,40.799988199863826,28.148760379957476,-0.07732245601575016,0.7725456649571711,2.01544489532197,5.24430726160697,42.82403106672017,0.6499996185302734,-1.1985493152973774,-0.5540003776550293,-2.162364997677283,1.0543642423672246,-1.358182687666158,0.2501819323560994,-0.9099998474121094,72.79998779296875,40.035487537992694,0.8041823100111277,5,-0.1099996566772461,1.0550003051757812,2.9125008583068848,3.785000801086426,1.6200008392333984,3,0.09311297904007709,-2.8260826298242705,17.90999984741211,4.111106401616299,17.690000534057614,-2.916664679843309,17.979999542236328,0.09311297904007709 709,2014-05-23,18.200000762939453,18.459999084472656,18.1200008392334,18.15999984741211,106100.0,0.0027548840473876623,-4.666687859617891,0.2500059604701619,42.58760953119316,30.008775127344826,-0.12126353489164998,0.6329185905789636,1.9018384729820212,5.077468636431874,43.18152961328966,0.3399982452392578,-1.231357956113854,-0.42649927139282084,-1.9707414738542859,1.1177429310686442,-1.1986203726235516,0.3456218298379099,-0.9100009918212884,76.80007934570312,41.07486355725104,0.7721211012307321,5,-0.18500041961669922,1.0049991607666016,2.657499313354492,3.734999656677246,1.529998779296875,4,0.08791200038733837,-1.8260909226610054,18.149999618530273,-2.8260826298242705,17.90999984741211,4.111106401616299,17.690000534057614,0.08791200038733837 710,2014-05-27,18.100000381469727,18.36000061035156,17.989999771118164,18.309999465942386,504400.0,-0.005494526224051444,1.3870916138559353,-5.249856952126734,34.21829074525026,30.998450741730025,-0.1008459276528626,0.629741139806832,1.9470434449890845,5.053435049612961,43.43757613378775,0.3700008392333949,-1.195499138287751,-0.4404996871948228,-1.8937783374287527,1.012778963039107,-1.1671390123117895,0.2861396379221439,-0.7620006103515635,68.800048828125,32.96343187576469,0.7266393251169653,5,-0.19500064849853516,1.1049995422363281,2.609999656677246,3.8350000381469727,1.6299991607666016,1,0.09281769446235577,-4.666687859617891,18.200000762939453,-1.8260909226610054,18.149999618530273,-2.8260826298242705,17.90999984741211,0.09281769446235577 711,2014-05-28,18.1299991607666,18.229999542236328,17.790000915527344,18.13999938964844,193600.0,0.0016573910864436936,3.631551473171711,0.04762034514079722,34.795300111987146,32.17499863978327,-0.1900190997650526,0.4719342735379435,1.8721065935276116,4.893208043403625,43.77561017315838,0.4399986267089844,-1.0615469863240712,-0.31400089263916087,-1.5876592774322837,0.959657492153962,-0.9508300850357223,0.32282829975740057,-0.7459193896484386,54.99988079059697,19.613025855188546,0.6368291923965608,5,-0.2649993896484375,1.0750007629394531,2.400001049041748,3.8050012588500977,1.5700016021728516,2,0.10148925746062121,1.3870916138559353,18.100000381469727,-4.666687859617891,18.200000762939453,-1.8260909226610054,18.149999618530273,0.10148925746062121 712,2014-05-29,18.420000076293945,18.489999771118164,18.149999618530273,18.25,102700.0,0.015995638662516187,1.1935531505146775,-16.999618538998348,46.54088955666114,34.26539849552783,-0.4383248898901684,0.053130263491581786,1.537031884882829,4.477175251498409,43.10485750641609,0.3600006103515625,-0.9892982455201107,0.05950002670288157,-0.9517307653346734,1.0707308187404365,-0.4461153693158977,0.5651154227216608,-0.9916835051757822,90.00002724788216,50.93367845993181,0.5056153960187778,5,-0.5550003051757812,0.7849998474121094,2.1100001335144043,3.515000343322754,0.6900005340576136,3,0.07437572386313684,3.631551473171711,18.1299991607666,1.3870916138559353,18.100000381469727,-4.666687859617891,18.200000762939453,0.07437572386313684 713,2014-05-30,18.479999542236328,18.559999465942386,18.280000686645508,18.46999931335449,89700.0,0.003257299983380646,2.294101807492415,0.05882484937564499,57.46268391157587,37.425933008097644,-0.43600571126382803,-0.08942521984914364,1.4475230748471475,4.29915489740165,42.37001660402772,0.27999877929687855,-0.8961256018883965,0.16899948120117259,-0.7005531176429187,1.038552080045264,-0.2657768182208713,0.6037757806232165,-1.0092156431181643,89.610379959425,44.427322333564625,0.4347762994220448,5,-0.5799999237060547,0.6100006103515625,2.067500591278076,3.455000877380371,0.1100006103515625,4,0.0795455225712216,1.1935531505146775,18.420000076293945,3.631551473171711,18.1299991607666,1.3870916138559353,18.100000381469727,0.0795455225712216 714,2014-06-02,18.32999992370605,18.68000030517578,18.190000534057614,18.68000030517578,136100.0,-0.008116862675642933,1.799995640350754,-34.999237077996696,45.56959376642268,39.63356127447228,-0.25129304359447957,0.02151026288572666,1.567596179910506,4.326029449162316,40.74562171512054,0.4899997711181676,-0.7490128721655829,0.04449987411498668,-0.7888943355688554,0.8778940837988287,-0.37219723072693256,0.4611969789569059,-0.7938630905784336,60.67408747235375,13.702859091499043,0.41669710484192046,6,-0.3699998855590785,0.5600004196167028,2.217500209808353,3.605000495910648,0.18000030517578836,0,0.0785597675969043,2.294101807492415,18.479999542236328,1.1935531505146775,18.420000076293945,3.631551473171711,18.1299991607666,0.0785597675969043 715,2014-06-03,18.38999938964844,18.530000686645508,18.190000534057614,18.34000015258789,143500.0,0.0032732933001702325,1.0605955518564973,-0.14285480733075895,50.22026986945143,42.59489344161289,-0.2760472047800775,-0.07045464578012783,1.4825861170147974,4.153819537276814,39.03344250795704,0.3400001525878942,-0.6271942339967609,0.1224993705749533,-0.6837620409521499,0.9287607821020565,-0.2806313351885983,0.5256300763385049,-0.762353478756971,67.41560512284231,17.459707856910903,0.4031307057635515,6,-0.20499897003174183,0.4300003051757777,2.0825009346008265,3.4700012207031214,-0.18999862670898793,1,0.07286569858953662,1.799995640350754,18.32999992370605,2.294101807492415,18.479999542236328,1.1935531505146775,18.420000076293945,0.07286569858953662 716,2014-06-04,18.15999984741211,18.31999969482422,18.0,18.309999465942386,80900.0,-0.012506772695479063,2.764700602497504,-3.0000381475545996,57.57575465663789,45.53004226100482,0.030880310787537724,0.08432176642992317,1.6789063341462942,4.274720492531642,38.65487516104669,0.38999938964844105,-0.5205986853781148,-0.057000160217285156,-0.742767937877538,0.6287676174429677,-0.3998840490474116,0.2858837286128413,-0.44816558497789316,23.529378765609398,-30.762953152405313,0.34288388883012666,6,0.07500076293945312,0.5900001525878906,2.2275004386901855,3.615000724792477,0.149999618530277,2,0.08645372841497867,1.0605955518564973,18.38999938964844,1.799995640350754,18.32999992370605,2.294101807492415,18.479999542236328,0.08645372841497867 717,2014-06-05,18.559999465942386,18.739999771118164,17.81999969482422,18.170000076293945,83800.0,0.022026410897094673,1.4533335367838542,-2.60000254313794,66.66666666666656,48.40411764620513,-0.2986240556407722,-0.3833766553057636,1.2398319996675546,3.7663616799147412,37.94694489705526,0.9200000762939453,-0.3885827007357179,0.3734994888305714,-0.17415624695568255,0.9211552246168253,0.09967162093744619,0.6473273567236966,-0.7707119200888464,80.43475105992637,21.51028533703996,0.2738278678931267,6,-0.29499912261963246,0.16000080108642223,1.8275008201599086,3.2150011062622,-0.03999900817871449,3,0.06142248544182172,2.764700602497504,18.15999984741211,1.0605955518564973,18.38999938964844,1.799995640350754,18.32999992370605,0.06142248544182172 718,2014-06-06,18.950000762939453,19.059999465942386,18.57999992370605,18.57999992370605,86700.0,0.021013001520432173,-1.5945862351600766,0.94872158535154,69.80394679464104,51.428155119921556,-0.6293992992468667,-0.7894375044301256,0.8122255552320503,3.2755557968051647,37.18056020700247,0.5,-0.19547014355456582,0.7480007171630874,0.13290654145898628,1.3630948928671884,0.4404536293110368,1.055547805015138,-1.1300010681152344,91.1291352171991,28.223229525145165,0.3075470878520514,6,-0.5250005722045898,-0.23000049591064453,1.2074990272521973,2.594999313354492,-0.5500011444091797,4,0.008443263375746968,1.4533335367838542,18.559999465942386,2.764700602497504,18.15999984741211,1.0605955518564973,18.38999938964844,0.008443263375746968 719,2014-06-09,19.520000457763672,19.690000534057614,18.93000030517578,18.950000762939453,76800.0,0.03007913835755449,-1.4918015358831211,1.540536221499364,75.0000309634716,55.95945958861282,-1.1090997363269217,-1.3133612796103833,0.20853456449732022,2.6020928406425554,35.6975597425571,0.7600002288818324,-0.04474707686484081,1.2460003852844252,0.3980083305812592,2.0939924399875913,0.8220043579328404,1.66999641263601,-1.7000007629394531,90.90909090909108,24.226818936976116,0.4239960273515836,6,-0.7799997329711914,-1.015000343322754,0.6374993324279785,2.0249996185302734,-1.409999847412113,0,-0.04764345713966889,-1.5945862351600766,18.950000762939453,1.4533335367838542,18.559999465942386,2.764700602497504,18.15999984741211,-0.04764345713966889 720,2014-06-10,19.420000076293945,19.739999771118164,19.299999237060547,19.61000061035156,62900.0,-0.005122970242039782,-1.046503581804875,-0.33333444874248147,79.93079424917754,60.97451449274509,-0.8964362607306988,-1.2058793285348273,0.26524990166458906,2.586140417966284,34.434662232270185,0.4400005340576172,0.041371635850154576,1.102000045776368,0.11583046208056302,2.0881696294721728,0.6089152539284655,1.5950848376242703,-1.3382002639770505,83.33334989017844,11.979874185231822,0.49308479184790316,6,-0.6400003433227539,-0.9300003051757812,0.43250036239624023,1.8200006484985352,-1.25,1,-0.04685890030056927,-1.4918015358831211,19.520000457763672,-1.5945862351600766,18.950000762939453,1.4533335367838542,18.559999465942386,-0.04685890030056927 721,2014-06-11,19.170000076293945,19.399999618530273,19.07999992370605,19.31999969482422,42400.0,-0.012873326416984687,1.0645177168382487,0.7894694574110472,71.57534582124083,63.75612074436504,-0.5402064857290867,-0.9419543362155132,0.4539826891729355,2.710211795998326,33.052518349140605,0.3400001525878942,0.11612756800596458,0.8125,-0.24484272097623005,1.86984272097623,0.283828639511885,1.341171360488115,-0.8228882705688463,70.31251707424653,-2.057430862006754,0.5286713604881155,6,-0.3900003433227539,-0.6800003051757812,0.6825003623962402,2.070000648498535,-0.7900009155273438,2,-0.0505998596501841,-1.046503581804875,19.420000076293945,-1.4918015358831211,19.520000457763672,-1.5945862351600766,18.950000762939453,-0.0505998596501841 722,2014-06-12,19.56999969482422,19.790000915527344,19.049999237060547,19.21999931335449,93400.0,0.020865916376543003,-1.144930741184048,-2.33334181045995,73.05194986150038,65.48826140546777,-0.8492291512452326,-1.2725192984095912,0.002870625381806491,2.198104818777143,31.24646951307193,0.7400016784667969,0.24891125129518343,1.1269996643066413,-0.03256645268758618,2.286565781300869,0.5472166058095276,1.706782722803755,-1.0000258146362278,81.81809583709685,9.110004716569463,0.579783058497113,6,-0.7649993896484375,-1.0549993515014648,0.22500085830688477,1.6700010299682617,-1.3299999237060547,3,-0.06438427432449434,1.0645177168382487,19.170000076293945,-1.046503581804875,19.420000076293945,-1.4918015358831211,19.520000457763672,-0.06438427432449434 723,2014-06-13,19.5,19.65999984741211,19.239999771118164,19.6200008392334,190900.0,-0.003576887885324398,3.2000247956741084,-0.34285916698001295,70.96773995072876,68.31027764816844,-0.6921093058844505,-1.1255497416524847,0.016022128379514555,2.1544519740525523,29.090386962786884,0.4200000762939453,0.386998372968101,0.9715000152587905,-0.23649578042473607,2.179495810942317,0.367502117417029,1.575497913100552,-0.7104212534509244,66.27898724295169,-5.667297131385922,0.6039978978417627,6,-0.6949996948242188,-0.9849996566772461,0.19250059127807617,1.7400007247924805,-1.110000610351559,4,-0.05025638678135014,-1.144930741184048,19.56999969482422,1.0645177168382487,19.170000076293945,-1.046503581804875,19.420000076293945,-0.05025638678135014 724,2014-06-16,19.51000022888184,19.61000061035156,19.36000061035156,19.489999771118164,138300.0,0.0005128322503507032,1.2727146622278442,-0.166669315743493,73.4219374363952,70.88824071116218,-0.5778958569763084,-1.0665830309620823,-0.048980757544416775,2.02666976665175,26.795760327244484,0.25,0.46211019421966526,0.9030002593994162,-0.34728155515314185,2.1532820739519742,0.27785935212313717,1.5281411666756952,-0.5403454919166748,62.162155195967216,-9.761494485795978,0.6251409072762797,6,-0.7049999237060582,-0.9949998855590856,0.11500024795531871,1.730000495910641,-1.3099994659423864,0,-0.05689393118039865,3.2000247956741084,19.5,-1.144930741184048,19.56999969482422,1.0645177168382487,19.170000076293945,-0.05689393118039865 725,2014-06-17,19.489999771118164,19.59000015258789,19.399999618530273,19.51000022888184,242800.0,-0.001025138776475587,1.1111134658585173,-1.0,72.66667683919255,72.56500984255715,-0.4307490434525256,-0.9777885785384655,-0.06632902115950756,1.9333243815872763,25.091064953892705,0.1900005340576172,0.5003211697504355,0.807499790191649,-0.46552197787914196,2.08052155826244,0.1709889061562535,1.4440106742270444,-0.3726827220118061,59.45939676370065,-14.001678549916733,0.6365108840353955,6,-0.6849994659423828,-0.9749994277954102,-0.04999971389770508,1.6000003814697266,-1.510000228881836,1,-0.07080549907504863,1.2727146622278442,19.51000022888184,3.2000247956741084,19.5,-1.144930741184048,19.56999969482422,-0.07080549907504863 726,2014-06-18,19.690000534057614,19.739999771118164,19.34000015258789,19.56999969482422,164500.0,0.0102617119183257,2.6363715179941565,-5.9999046347498535,71.82131485149534,73.13774852976034,-0.4368332303611844,-1.075408609360526,-0.30019027081685223,1.628931655873533,22.902187778906143,0.39999961853027344,0.6001941627712597,0.9075005531311007,-0.3513860240046256,2.166387130266827,0.27805726456323754,1.5369438416989638,-0.4516003889954767,86.48646558789974,14.492969930396796,0.6294432885678636,6,-0.5050001144409144,-1.1750001907348597,-0.26500034332275035,1.399999618530277,-2.060001373291012,2,-0.07719656762500016,1.1111134658585173,19.489999771118164,1.2727146622278442,19.51000022888184,3.2000247956741084,19.5,-0.07719656762500016 727,2014-06-19,19.81999969482422,20.1299991607666,19.63999938964844,19.729999542236328,111200.0,0.006602293409883275,-2.629621780471678,0.7499960263848271,72.48322749040229,73.43544638484492,-0.41270583645581027,-1.1119909318033585,-0.46710602416751357,1.394556013570046,21.212875027460388,0.4899997711181605,0.6953187178173685,0.9419997215271003,-0.3279378997705571,2.2119373428247577,0.3070309108782716,1.576968532175929,-0.48231141107834574,65.16857544533407,-4.4066260381128615,0.6349688106488282,6,-0.28999996185302734,-1.135000228881836,-0.4824995994567871,1.2700004577636719,-2.549999237060547,3,-0.07265391302875035,2.6363715179941565,19.690000534057614,1.1111134658585173,19.489999771118164,1.2727146622278442,19.51000022888184,-0.07265391302875035 728,2014-06-20,19.84000015258789,20.190000534057614,19.75,19.979999542236328,255700.0,0.001009104847206066,-1.7500059604701397,-1.5555461365659307,76.49122853982098,73.60113500443933,-0.32763802673371245,-1.0528702742899867,-0.527775612024076,1.3300705534050437,20.15210235142037,0.44000053405761363,0.8019886554482092,0.877500152587892,-0.41320974246155373,2.168210047637338,0.23214520506316916,1.522855100112615,-0.5,58.82350301248776,-11.38697690596284,0.6453549475247229,6,-0.2200002670288086,-1.125,-0.7149996757507324,1.1450004577636719,-2.6800003051757812,4,-0.08064517989739162,-2.629621780471678,19.81999969482422,2.6363715179941565,19.690000534057614,1.1111134658585173,19.489999771118164,-0.08064517989739162 729,2014-06-23,19.799999237060547,20.0,19.63999938964844,19.82999992370605,55300.0,-0.0020161751622832513,-1.0571441027569546,0.2142915531334896,74.91164196326015,73.04345141711516,-0.27238680843727536,-0.9347822588503334,-0.5081477404891714,1.314683277191449,18.94849030125205,0.36000061035155895,0.8597569154495446,0.7574993133544936,-0.532557991557745,2.047556618266732,0.11247066089837432,1.402527965810613,-0.28999900817871094,54.11751506243782,-15.767109865066132,0.6450286524561195,6,-0.17999935150146484,-1.0849990844726562,-0.904998779296875,1.0150012969970668,-2.269998550415039,0,-0.0712121162496282,-1.7500059604701397,19.84000015258789,-2.629621780471678,19.81999969482422,2.6363715179941565,19.690000534057614,-0.0712121162496282 730,2014-06-24,19.780000686645508,20.1299991607666,19.729999542236328,19.790000915527344,87800.0,-0.001010027837658023,-6.2725538813656305,0.3333333333333728,80.91603664728977,74.08130595334283,-0.2189799757636628,-0.8247545888282382,-0.5007928001388322,1.2808504244839867,17.626307385691977,0.39999961853027344,0.880149208785614,0.6535007476806634,-0.5963126467484869,1.9033141421098136,0.028594050466089982,1.2784074448952367,-0.14000129699706676,51.76474548126894,-22.992772421225702,0.6249066972145744,6,-0.16000080108642578,-1.0650005340576172,-0.9000005722045898,0.8449993133544922,-2.2100009918212855,1,-0.07987865868845967,-1.0571441027569546,19.799999237060547,-1.7500059604701397,19.84000015258789,-2.629621780471678,19.81999969482422,-0.07987865868845967 731,2014-06-25,19.96999931335449,20.040000915527344,19.6200008392334,19.690000534057614,70400.0,0.009605592523424855,-1.0000090826521684,-27.999237078008775,79.25311071961642,74.77032382646682,-0.31688905757507513,-0.9168441904509415,-0.7153502360310249,1.043805898617503,15.948217379639601,0.4200000762939453,0.8319206852543033,0.7514993667602496,-0.45975110408373254,1.9627498376042318,0.14587413133826033,1.357124602182239,0.220001220703125,61.40327394894971,-12.114127382678014,0.6056252354219905,6,-0.254999160766598,-1.254999160766598,-1.142499446868893,0.6550006866455114,-2.4699993133544886,2,-0.0996494661763655,-6.2725538813656305,19.780000686645508,-1.0571441027569546,19.799999237060547,-1.7500059604701397,19.84000015258789,-0.0996494661763655 732,2014-06-26,19.790000915527344,20.040000915527344,19.649999618530273,19.959999084472656,62800.0,-0.00901344036135121,1.3636311092615712,-0.6071389645776567,69.09093904105313,74.56179039205843,-0.11443578140507782,-0.6629352820118655,-0.573147105443617,1.1849740665909607,14.710012664666511,0.3900012969970703,0.7744148416693903,0.5030009269714348,-0.6725413030757856,1.6785431570186553,-0.0847701880521754,1.090772041995045,0.38859962463378395,29.82459075638144,-39.75216646083487,0.5877711150236096,6,-0.025000572204589844,-0.8500003814697301,-1.0475010871887207,0.7499990463256836,-2.710000991821289,3,-0.10914611696990839,-1.0000090826521684,19.96999931335449,-6.2725538813656305,19.780000686645508,-1.0571441027569546,19.799999237060547,-0.10914611696990839 733,2014-06-27,19.950000762939453,20.030000686645508,19.549999237060547,19.65999984741211,236000.0,0.008084883274895205,1.133336159030221,-1.705906112557221,62.01120116273866,73.29393080609658,-0.22785115421694968,-0.7453754652968172,-0.7688951046562096,0.9820496807218575,13.461113851671163,0.48000144958496094,0.7701556433287777,0.5895007133483894,-0.5570545775345757,1.7360560042313544,0.016223067906906863,1.162778358789872,0.21742778320312084,68.96578939579791,2.0011993865806943,0.5732776454414826,6,-0.18500041961669922,-0.9600000381469727,-1.327500820159912,0.3549995422363281,-2.960000991821289,4,-0.13433584975867974,1.3636311092615712,19.790000915527344,-1.0000090826521684,19.96999931335449,-6.2725538813656305,19.780000686645508,-0.13433584975867974 734,2014-06-30,19.770000457763672,19.940000534057614,19.600000381469727,19.940000534057614,76100.0,-0.009022571342962693,3.0000000000001252,-0.5862053089894907,59.35831386032678,71.81522380844483,-0.007924645668083485,-0.47638714118733105,-0.6294058780525411,1.1278619719465972,12.39084766704059,0.35000038146972656,0.7231791226566031,0.3375003814697273,-0.713451859864513,1.3884526228039675,-0.18797573919739463,0.8629765021368492,0.3727309160156196,37.93124993834002,-25.848996493143474,0.5254761206671203,6,-0.005000114440917969,-0.7799997329711914,-1.1475005149841309,0.5349998474121094,-2.89999961853027,0,-0.13201823722399642,1.133336159030221,19.950000762939453,1.3636311092615712,19.790000915527344,-1.0000090826521684,19.96999931335449,-0.13201823722399642 735,2014-07-01,19.729999542236328,20.040000915527344,19.540000915527344,19.799999237060547,317500.0,-0.002023313839208063,-1.2222372927333762,0.4117627259365725,66.86747472472675,71.26479712769276,0.07789154204048288,-0.348729012677218,-0.6412098442365988,1.12974206961227,11.33380574872573,0.5,0.6875399919046323,0.23049945831298757,-0.7051451148437557,1.166144031469731,-0.2373228282653841,0.6983217448913592,0.38902254607421227,37.999725341796875,-23.923399169966487,0.46782228657837155,7,0.13500118255615234,-0.7399988174438477,-1.1199994087219238,0.16499996185302734,-2.8899993896484375,1,-0.11150526642847847,3.0000000000001252,19.770000457763672,1.133336159030221,19.950000762939453,1.3636311092615712,19.790000915527344,-0.11150526642847847 736,2014-07-02,19.729999542236328,19.920000076293945,19.549999237060547,19.700000762939453,73900.0,0.0,-1.242416886299533,-0.4285558583106267,56.349208752017105,69.47212837898331,0.09405273291896421,-0.23724129084511247,-0.6895695411081206,1.0899568709989609,9.979766587275584,0.37000083923339844,0.6443464715845053,0.15199947357177734,-0.5429326032530817,0.8469315503966364,-0.1954665648406504,0.4994655119842051,0.3542812757072191,37.999725341796875,-20.522525483567264,0.347466038412429,7,0.13500118255615234,-0.7399988174438477,-1.174999713897705,0.07999992370605469,-2.989999771118164,2,-0.10947794716305792,-1.2222372927333762,19.729999542236328,3.0000000000001252,19.770000457763672,1.133336159030221,19.950000762939453,-0.10947794716305792 737,2014-07-03,19.700000762939453,19.93000030517578,19.540000915527344,19.770000457763672,71600.0,-0.0015204652809370778,1.0,-2.3334181078331637,58.196770007660675,67.43941076429883,0.11760724807290046,-0.12380498568390408,-0.707341861259458,1.0771970368328425,9.44525387156084,0.3899993896484375,0.6050991882413399,0.06500062942505025,-0.43919212894247295,0.5691933877925734,-0.18709574975871135,0.31709700860881185,0.351623260859121,31.999969482421875,-24.48602959601738,0.25209637918376243,7,0.13499927520751953,-0.6950006484985352,-1.1650009155273438,-0.2500009536743164,-2.820001602172855,3,-0.11167516130650079,-1.242416886299533,19.729999542236328,-1.2222372927333762,19.729999542236328,3.0000000000001252,19.770000457763672,-0.11167516130650079 738,2014-07-07,19.11000061035156,19.420000076293945,18.959999084472656,19.420000076293945,108700.0,-0.02994924516438746,1.967753447077137,4.428583106267081,38.88888300200146,63.43688199082563,0.6628757210792209,0.5046713148780704,-0.1632821848030872,1.6218510306437075,9.191146816560329,0.7400016784667969,0.5406203640168634,-0.5329995155334508,-0.9947170112128703,-0.07128201985403138,-0.7638582633731588,-0.3021407676937429,0.9109260269507402,13.889006626258874,-40.14901871579678,0.2308587478397096,7,0.43499851226806996,-0.10500049591064098,-0.5750007629394496,0.33999919891357777,-2.2100009918212855,0,-0.10622713876554712,1.0,19.700000762939453,-1.242416886299533,19.729999542236328,-1.2222372927333762,19.729999542236328,-0.10622713876554712 739,2014-07-08,18.59000015258789,19.030000686645508,18.459999084472656,19.030000686645508,143900.0,-0.027210907438798948,1.590913228747177,1.4193590067003263,30.43476818638294,57.827852161835985,1.109906245838058,1.0028423649362495,0.3266770474451235,2.0899874223915234,9.970300621058342,0.6500015258789027,0.4442872142276926,-1.0064999580383294,-1.6655350524880426,-0.34746486358861617,-1.336017505263186,-0.6769824108134728,1.3460522804880384,8.227906168213469,-43.26031170931924,0.3295175472248563,7,0.6599998474121094,0.41499996185302734,-0.0950002670288086,0.8599996566772461,-1.739999771118164,1,-0.0860677981891782,1.967753447077137,19.11000061035156,1.0,19.700000762939453,-1.242416886299533,19.729999542236328,-0.0860677981891782 740,2014-07-09,18.51000022888184,18.700000762939453,18.36000061035156,18.65999984741211,75200.0,-0.004303384779419384,1.9565044324844612,0.34090781014967525,22.935729247051114,51.57036533155095,1.1072507191829537,1.0658168252213436,0.37283010990130805,2.116812230357702,10.777137724867103,0.3400001525878942,0.32620873925231564,-1.0409998893737757,-1.8580522563677064,-0.22394752237984505,-1.4495260728707429,-0.6324737058768086,1.278446869333763,9.554117687078566,-35.95767938737521,0.40852618349696557,7,0.6900005340576136,0.4949998855590785,-0.08500003814697621,0.9399995803832972,-1.0599994659423864,2,-0.08860072227819238,1.590913228747177,18.59000015258789,1.967753447077137,19.11000061035156,1.0,19.700000762939453,-0.08860072227819238 741,2014-07-10,18.200000762939453,18.270000457763672,17.760000228881836,18.15999984741211,83300.0,-0.016747674884340813,4.666659602424448,-0.26667344836794754,15.677942129670683,45.635587896952906,1.2737170364992707,1.3696426532716295,0.6369455510725643,2.366503941621726,12.104911059964794,0.7500000000000036,0.20072112248855944,-1.302499389648439,-2.3081646580306483,-0.29683412126622954,-1.8053320238395436,-0.7996667554573342,1.417032756732464,20.276521593910548,-21.809094712538847,0.5028326341911056,7,0.6999998092651367,0.7749996185302734,0.30249929428100586,1.2499990463256836,-0.8700008392333984,3,-0.07472530512860875,1.9565044324844612,18.51000022888184,1.590913228747177,18.59000015258789,1.967753447077137,19.11000061035156,-0.07472530512860875 742,2014-07-11,18.309999465942386,18.399999618530273,17.989999771118164,18.13999938964844,41600.0,0.006043884527022758,1.3428537174184811,4.249904634751097,18.77543298847884,40.831613655368486,1.0411951177207222,1.2231177986292359,0.4804278288753032,2.19398947371997,12.990888828275587,0.4099998474121094,0.056308128907090804,-1.1295006752014132,-2.2666341139066404,0.007632763503814033,-1.6980673945540268,-0.5609339558487996,1.04704939301892,33.13248720582613,-6.55351506492601,0.5685667193526128,7,0.5900011062622035,0.6650009155273402,0.18250083923339488,1.1400003433227504,-0.46999931335449574,4,-0.08574548009924898,4.666659602424448,18.200000762939453,1.9565044324844612,18.51000022888184,1.590913228747177,18.59000015258789,-0.08574548009924898 743,2014-07-14,18.520000457763672,18.6200008392334,18.290000915527344,18.46999931335449,65700.0,0.011469197047869972,1.6399792482051987,0.29412424687814137,25.57249685505282,37.07763398811582,0.678352704343574,0.9865122694350319,0.2453764644657852,1.9287653938116591,13.73569673311864,0.3299999237060547,-0.09557926099010672,-0.870499706268312,-2.078882152910605,0.33788274037398125,-1.4746909295894568,-0.26630848294716714,0.613461592986507,59.842516137365095,21.07394930072722,0.6041912233211466,7,0.38000011444091797,0.4549999237060547,-0.027500152587890625,0.9299993515014648,-0.8400001525878906,0,-0.08855298361019082,1.3428537174184811,18.309999465942386,4.666659602424448,18.200000762939453,1.9565044324844612,18.51000022888184,-0.08855298361019082 744,2014-07-15,18.399999618530273,18.65999984741211,18.309999465942386,18.5,62900.0,-0.006479526796290824,-1.499996594028689,-1.9999618539002966,24.632309114189923,32.38483780916729,0.652164068536905,1.0741637892752323,0.3587258896950445,1.994041106339889,14.486794777643086,0.350000381469723,-0.21278573855652638,-0.9350005149841323,-2.219818720418065,0.34981769044980027,-1.5774096177010968,-0.2925914122671678,0.5411777771583388,68.08500276971213,29.681424379998305,0.642409102716966,7,0.44500064849853516,0.5750007629394531,0.1725006103515625,1.0500001907348633,-1.1000003814697266,1,-0.08152174082054764,1.6399792482051987,18.520000457763672,1.3428537174184811,18.309999465942386,4.666659602424448,18.200000762939453,-0.08152174082054764 745,2014-07-16,18.11000061035156,18.61000061035156,18.040000915527344,18.5,57500.0,-0.015760815988640653,-1.150947198710184,3.89997901924511,17.021273717594497,28.015067249786995,0.7690766535309486,1.3233232669616584,0.6414679501276446,2.234737301510915,15.43453217329224,0.5699996948242152,-0.3351736445210456,-1.1559995651245139,-2.5494034782829367,0.23740434803390897,-1.8527015217037253,-0.45929760854530244,0.6658119819841062,38.88894775769841,3.2544456030048607,0.6967019565792113,7,0.7349996566772496,0.8649997711181676,0.5124998092651403,1.3399991989135778,-0.6300010681152308,2,-0.06957483083471705,-1.499996594028689,18.399999618530273,1.6399792482051987,18.520000457763672,1.3428537174184811,18.309999465942386,-0.06957483083471705 746,2014-07-17,18.170000076293945,18.270000457763672,17.93000030517578,18.0,95900.0,0.003313057091124172,-1.1935531505146775,-0.43589831370554005,19.999971742971326,23.7709785537104,0.5191100689440908,1.2054126029728138,0.561219183612323,2.1174594854136117,16.23549019374902,0.3400001525878906,-0.4500532728352553,-1.0200000762939467,-2.4802378762123105,0.44023772362441704,-1.7501189762531304,-0.28988117633476307,0.48999977111816406,32.87670159120006,-3.348434815937594,0.730118899959182,7,0.4200000762939453,0.8050003051757812,0.4649996757507324,1.2799997329711914,-0.5900001525878906,3,-0.03962571878543142,-1.150947198710184,18.11000061035156,-1.499996594028689,18.399999618530273,1.6399792482051987,18.520000457763672,-0.03962571878543142 747,2014-07-18,18.3799991607666,18.65999984741211,17.93000030517578,18.1299991607666,183000.0,0.01155746194776519,-1.24616034696261,1.470587575312188,21.454496525502037,21.833824500766024,0.11418557477756153,0.9296653068153979,0.33299350956338714,1.859603603709349,16.116397951021117,0.7299995422363281,-0.5820277913865333,-0.7380009651184096,-2.2094070710058595,0.7334051407690403,-1.4737040180621328,-0.002297912174686445,-0.6199989318847656,61.64371750320069,28.338958186670965,0.7357030529437243,7,0.015001296997070312,0.595001220703125,0.25500059127807617,1.0700006484985352,-0.3899993896484375,4,-0.057127273395193856,-1.1935531505146775,18.170000076293945,-1.150947198710184,18.11000061035156,-1.499996594028689,18.399999618530273,-0.057127273395193856 748,2014-07-21,18.239999771118164,18.51000022888184,18.15999984741211,18.299999237060547,45100.0,-0.007616942113211622,-2.1818315805900985,-0.23999786376953125,21.771175638839367,20.871203106594514,0.13164059413509577,0.9946467288358392,0.4698498320213673,1.943740051165996,15.89890463897702,0.3500003814697301,-0.7054179108298371,-0.7980003356933594,-2.27808007632472,0.6820794049380012,-1.5380402060090397,-0.05796046537767907,-0.4619995498657232,42.46570689520027,9.343563400155972,0.7400398703156794,7,-0.009999275207519531,0.7350006103515625,0.4200005531311035,1.2100000381469727,-0.06999969482421875,0,-0.02192980392267585,-1.24616034696261,18.3799991607666,-1.1935531505146775,18.170000076293945,-1.150947198710184,18.11000061035156,-0.02192980392267585 749,2014-07-22,18.38999938964844,18.700000762939453,18.25,18.34000015258789,102500.0,0.0082236633998094,-2.9130579005854744,-0.8333280350955864,26.24109733579546,21.238466227566104,-0.055554809268738126,0.7732418005573543,0.3364385703351225,1.734829512672306,15.758121368870231,0.46000099182128906,-0.8388465520832966,-0.5775007247924755,-2.038962030972268,0.883960581387317,-1.3082313778823718,0.15322992829742077,-0.5943591758728068,59.740105325215595,26.109895722819324,0.7307306530898956,7,-0.15999889373779652,0.5850009918212855,0.2700009346008265,1.0550003051757777,-0.19999885559082742,1,-0.03860789059472791,-2.1818315805900985,18.239999771118164,-1.24616034696261,18.3799991607666,-1.1935531505146775,18.170000076293945,-0.03860789059472791 750,2014-07-23,18.200000762939453,18.43000030517578,18.059999465942386,18.43000030517578,40100.0,-0.010331627678896838,2.2174050055561696,-4.60006103608726,24.584691503221705,22.22810504684955,0.09593454379186284,0.8841314972066456,0.5263302935492078,1.8637352859522842,15.523107655322313,0.3700008392333949,-0.9064097146605725,-0.6884993553161607,-2.135780402966347,0.7587816923340256,-1.4121398791412538,0.03514116850893245,-0.36818612719726573,35.06497366869621,1.9053777371646987,0.7236405238250935,7,0.11499977111816406,0.7749996185302734,0.45999956130981445,1.1799993515014648,-0.09000015258789418,2,-0.0494506312170917,-2.9130579005854744,18.38999938964844,-2.1818315805900985,18.239999771118164,-1.24616034696261,18.3799991607666,-0.0494506312170917 751,2014-07-24,17.979999542236328,18.399999618530273,17.850000381469727,18.270000457763672,184200.0,-0.012087978652787323,1.0,1.2608760552634635,23.124955296473914,22.711385303293447,0.3145221001247869,0.9986016589884699,0.7488240971787476,2.023458546647337,15.663997027480303,0.5499992370605469,-0.9148737543550034,-0.8090005874633803,-2.2162887134172067,0.598287538490446,-1.5126446504402935,-0.10535652448646715,0.720001220703125,15.294012049950073,-17.268200583180228,0.7036440629769124,7,0.2950010299682617,0.9950008392333984,0.6800007820129395,1.4000005722045898,0.9099998474121129,3,-0.027808677015005667,2.2174050055561696,18.200000762939453,-2.9130579005854744,18.38999938964844,-2.1818315805900985,18.239999771118164,-0.027808677015005667 752,2014-07-25,17.6299991607666,17.860000610351562,17.579999923706055,17.829999923706055,131800.0,-0.019466095126840832,1.1538337392529123,0.6896556260029991,24.9999516718637,22.647769171827992,0.6234868977286041,1.2421696986413764,1.114065090463214,2.2998357883477176,15.971785941262398,0.39999961853027344,-0.9114225550898674,-1.051000881195069,-2.4663442223650307,0.36434245997489256,-1.758672551780048,-0.34332921061009003,1.0530015945434563,4.4642142495865995,-29.20176080076443,0.7076716705849805,7,0.5100011825561523,1.2550010681152344,1.220001220703125,1.7500009536743164,1.2300014495849574,4,-0.0028360317323108397,1.0,17.979999542236328,2.2174050055561696,18.200000762939453,-2.9130579005854744,18.38999938964844,-0.0028360317323108397 753,2014-07-28,17.270000457763672,17.75,17.219999313354492,17.65999984741211,154900.0,-0.0204196664855244,-1.1632606986321632,1.9499895096225373,26.428538341857504,22.847350197124385,0.8800756891266275,1.4662714391757312,1.4876920619382474,2.60205210525298,16.731363052143443,0.5300006866455078,-0.8678438771496886,-1.2769995689392104,-2.6939363382151917,0.13993720033677093,-1.9854679535772028,-0.568531184301218,1.3688802642822253,3.3784523943001266,-32.121199258166996,0.7084683846379908,7,0.6899995803833008,1.4349994659423828,1.8374991416931152,1.9349994659423828,1.4899997711181676,0,0.04169075241864384,1.1538337392529123,17.6299991607666,1.0,17.979999542236328,2.2174050055561696,18.200000762939453,0.04169075241864384 754,2014-07-29,17.15999984741211,17.569999694824222,17.0,17.329999923706055,110000.0,-0.006369461924484954,-1.3265304533653186,0.43589831370554405,26.14837036043555,23.86147204632895,0.8891928665384761,1.444786638285045,1.6054880335652832,2.6458588340208493,17.638497460465288,0.5699996948242223,-0.8420211232740051,-1.256500148773192,-2.679917524577707,0.16691722703132328,-1.9682088366754513,-0.5447914608709326,1.3937479901123027,11.188798130531977,-26.45295942034881,0.7117086879022583,7,0.6900005340576172,1.4049997329711914,2.007500171661377,2.0450000762939453,1.3800010681152344,1,0.05885782271927886,-1.1632606986321632,17.270000457763672,1.1538337392529123,17.6299991607666,1.0,17.979999542236328,0.05885782271927886 755,2014-07-30,17.530000686645508,17.889999389648438,17.059999465942386,17.329999923706055,200200.0,0.021561820659875996,-1.2432379489347343,-1.1764745481268724,38.40829307988239,25.90684108376351,0.4785964685030599,0.9502357293490462,1.2464532362788496,2.21194201238324,18.10705687303172,0.8299999237060511,-0.8417531742492557,-0.7764993667602553,-2.109691506928762,0.5566927734082512,-1.4430954368445086,-0.10990329667600207,0.8994473238769523,37.85720221851954,-1.8993020060689147,0.6665960700842531,7,0.31999969482421875,1.034998893737793,1.6374993324279785,1.6749992370605469,0.9799995422363317,2,0.03764973311808828,-1.3265304533653186,17.15999984741211,-1.1632606986321632,17.270000457763672,1.1538337392529123,17.6299991607666,0.03764973311808828 756,2014-07-31,17.569999694824222,17.68000030517578,16.870000839233402,17.299999237060547,165200.0,0.002281745956187242,2.3061089442666707,1.3499971389879823,36.879426388121466,27.620722179610116,0.385026611292826,0.7801147311285277,1.2274601231908164,2.1072913761207417,18.699004966286008,0.8099994659423793,-0.8290568891281964,-0.6285003662109325,-1.8184104122433702,0.5614096798215051,-1.2234553892271514,-0.033545343194713695,0.7450924748564418,68.62743631409987,26.87502258263342,0.5949550230162183,7,0.21500110626220348,0.8850011825561488,1.597500324249264,1.6350002288818324,1.0100002288818288,3,0.0307342586742565,-1.2432379489347343,17.530000686645508,-1.3265304533653186,17.15999984741211,-1.1632606986321632,17.270000457763672,0.0307342586742565 757,2014-08-01,17.5,17.639999389648438,16.899999618530273,17.360000610351562,228800.0,-0.003984046445080103,2.523823796548592,0.5185153788553034,30.97011579329454,28.642826641216246,0.35433301152992414,0.7134226777345987,1.3109930860826111,2.1201983168816767,19.301073966066113,0.7399997711181641,-0.7680422906573199,-0.5885000228881836,-1.585005064830959,0.40800501905459186,-1.0867525438595713,-0.09024750191679587,0.6705830366359393,61.76471138221251,21.379360235896073,0.4982525209713885,8,0.2850008010864258,0.9550008773803711,1.7150001525878906,1.7049999237060547,0.3899993896484375,4,0.07942853655133941,2.3061089442666707,17.569999694824222,-1.2432379489347343,17.530000686645508,-1.3265304533653186,17.15999984741211,0.07942853655133941 758,2014-08-04,17.079999923706055,17.559999465942386,17.0,17.520000457763672,161300.0,-0.024000004359653992,1.1538501039874545,-3.142874659400545,27.852322360302665,28.821851643939272,0.6621109465027146,1.0261538904193443,1.7321879258482902,2.4829578034304873,20.79828545533566,0.5599994659423864,-0.7375891691345196,-0.9070000648498535,-1.878642166915455,0.0646420372157479,-1.3928211158826542,-0.4211790138170528,0.960524893189632,20.588174795660684,-15.620294952727065,0.48582105103280104,8,0.5700006484985352,1.3750009536743164,2.272500514984131,2.125,1.260000228881836,0,0.10421549734171642,2.523823796548592,17.5,2.3061089442666707,17.569999694824222,-1.2432379489347343,17.530000686645508,0.10421549734171642 759,2014-08-05,16.989999771118164,17.219999313354492,16.850000381469727,17.030000686645508,228100.0,-0.00526932980034589,-1.3124955296473786,0.09091106130817948,29.856077347876962,29.4075611822343,0.5952317515292727,1.0436484174337295,1.8207497327578892,2.5281849845090605,21.461064019351323,0.3699989318847656,-0.7322364312254912,-0.9170001983642564,-1.9416254139142097,0.10762501718569695,-1.429312806139233,-0.4046875905892797,0.9334726480112927,13.461492611767985,-21.482266853892284,0.512312607774977,8,0.6350002288818359,1.455000877380371,2.387500762939453,2.2150001525878906,1.1800003051757812,1,0.10417895712821346,1.1538501039874545,17.079999923706055,2.523823796548592,17.5,2.3061089442666707,17.569999694824222,0.10417895712821346 760,2014-08-06,16.870000839233402,17.15999984741211,16.799999237060547,16.920000076293945,210000.0,-0.007062915450343432,-2.7894314166398972,1.2499523173754596,27.112659975715005,29.850639479927754,0.5662804708010043,1.0903878047359967,1.9411100697273085,2.6078471210437506,22.008076116425812,0.3600006103515625,-0.7273411574030639,-0.9549991607665973,-2.037306436623208,0.12730811509001327,-1.4961527986949044,-0.41384552283829024,0.9246549353768856,7.954717864466108,-26.124820040404824,0.5411536379283057,8,0.4749984741210902,1.5499992370605433,2.507499694824215,2.3349990844726527,0.5999984741210902,2,0.09899229361092488,-1.3124955296473786,16.989999771118164,1.1538501039874545,17.079999923706055,2.523823796548592,17.5,0.09899229361092488 761,2014-08-07,16.84000015258789,17.0,16.780000686645508,16.950000762939453,152700.0,-0.001778345296565731,1.0952406902815621,2.2000457770658466,21.05262780500587,29.412047939165774,0.46663841085198143,1.0680352734562817,1.9701639039674248,2.6021962105569187,21.647053538325395,0.2199993133544922,-0.7531406837969001,-0.9169998168945312,-2.0687688892538674,0.23476925546480487,-1.4928843530741993,-0.3411152807148632,0.8154037067654336,6.97669260812576,-22.640602667795488,0.5758845361796681,8,0.49499988555908203,1.515000343322754,2.58750057220459,2.364999771118164,0.5399990081787074,3,0.09916864971270867,-2.7894314166398972,16.870000839233402,-1.3124955296473786,16.989999771118164,1.1538501039874545,17.079999923706055,0.09916864971270867 762,2014-08-08,16.739999771118164,16.940000534057614,16.540000915527347,16.850000381469727,151600.0,-0.005938264879074784,1.7586093499250404,1.0,21.37403413136265,28.850436360221902,0.47731014728718435,1.1008242821047425,2.0586868711832516,2.6643241848193853,21.731095360805554,0.39999961853026633,-0.7632736076762008,-0.9385002136230476,-2.1443153333881426,0.26731490614204745,-1.5414077735055969,-0.3355926537404983,0.7753395806019086,19.60775880607251,-8.037952075430901,0.6029075598825477,8,0.47500038146972656,1.4950008392333984,2.6875009536743164,2.4650001525878906,0.6200008392333984,4,0.10991637859890968,1.0952406902815621,16.84000015258789,-2.7894314166398972,16.870000839233402,-1.3124955296473786,16.989999771118164,0.10991637859890968 763,2014-08-11,16.879999160766598,17.170000076293945,16.549999237060547,16.809999465942386,178100.0,0.008363165565269393,-1.1016972165648338,-0.6363573311138209,21.072778175243712,28.28648167297836,0.30862665079194684,0.8766044119409813,1.9066659749524852,2.494705888646113,22.114442059990687,0.6200008392333984,-0.7480316136055585,-0.7165007591247594,-1.9042853662679953,0.47128384801847645,-1.3103930626963773,-0.12260845555314148,0.4597792724387837,49.999859753445776,25.32274403621301,0.5938923035716173,8,0.3350009918212926,1.1000013351440465,2.5400009155273473,2.3250007629394567,0.620000839233402,0,0.05983413975691043,1.7586093499250404,16.739999771118164,1.0952406902815621,16.84000015258789,-2.7894314166398972,16.870000839233402,0.05983413975691043 764,2014-08-12,16.899999618530273,16.989999771118164,16.799999237060547,16.819999694824222,369600.0,0.001184861300832285,-2.166653421282683,1.1428610354224087,23.36063811741613,26.61452001048211,0.2769956838565477,0.7783734475384207,1.8794642361162843,2.4458601494507946,22.615807430536503,0.1900005340576172,-0.7248265385282693,-0.6215003013610847,-1.7848397957001971,0.5418391929780277,-1.203170048530641,-0.03983055419152848,0.2958188614930606,57.142727391076384,32.384205169249114,0.5816697471695558,8,0.21000099182128906,0.8850011825561523,2.375,2.3050003051757812,0.39999961853027344,1,0.0852071341160685,-1.1016972165648338,16.879999160766598,1.7586093499250404,16.739999771118164,1.0952406902815621,16.84000015258789,0.0852071341160685 765,2014-08-13,16.850000381469727,17.079999923706055,16.799999237060547,16.920000076293945,168300.0,-0.0029585348040910286,-2.294087288230674,-0.8749970197649579,25.11013474964571,25.30682093954036,0.2462934124456595,0.7685400978685735,1.9195984637364418,2.4688256156334276,22.59951312678144,0.2800006866455078,-0.6870909713196909,-0.6084995269775391,-1.7741168460757208,0.5571177921206427,-1.19130818652663,-0.025690867428448172,-0.30999946594237926,49.206329983862915,22.290152126046863,0.5828086595490903,8,0.23999977111816406,0.7700004577636719,2.2774996757507324,2.239999771118164,0.5499992370605469,2,0.0783382590469166,-2.166653421282683,16.899999618530273,-1.1016972165648338,16.879999160766598,1.7586093499250404,16.739999771118164,0.0783382590469166 766,2014-08-14,17.450000762939453,17.530000686645508,16.780000686645508,16.850000381469727,117900.0,0.035608330438351654,-1.027027653986231,-8.571471389645776,46.42860116333197,27.02443042510007,-0.4162969649658521,0.11787709370976174,1.323916441651562,1.842291567551225,21.969147073494437,0.75,-0.6231938217430297,0.0275008201599114,-1.0890325871070132,1.144034227426836,-0.5307658834735491,0.5857675237933719,-0.8991998672485302,91.91919775741985,59.5951081972719,0.5582667036334621,8,-0.4000005722045863,0.1700000762939453,1.6524996757507324,1.4399995803833008,-0.6700000762939453,3,0.001146048684279366,-2.294087288230674,16.850000381469727,-2.166653421282683,16.899999618530273,-1.1016972165648338,16.879999160766598,0.001146048684279366 767,2014-08-15,17.329999923706055,17.790000915527344,17.110000610351562,17.600000381469727,120300.0,-0.006876838623884662,1.0923037196145404,-0.450000476836855,51.31577736563444,29.631480981248046,-0.3608989822655886,0.16356750124779396,1.4340350991075042,1.9301610783742689,22.048105176126708,0.6800003051757812,-0.6316941884063567,-0.040000057220460405,-1.061680727954613,0.9816806135136922,-0.5508403925875349,0.4708402781466141,-0.7400310363769478,62.90319603518131,25.805736530684122,0.5108403353670757,8,-0.16499900817871094,0.29000091552734375,1.6075005531311035,1.489999771118164,-0.7199993133544922,4,0.0028851262135407563,-1.027027653986231,17.450000762939453,-2.294087288230674,16.850000381469727,-2.166653421282683,16.899999618530273,0.0028851262135407563 768,2014-08-18,17.84000015258789,17.959999084472656,17.440000534057614,17.440000534057614,103400.0,0.029428749632260276,-1.5999952316238422,-1.4814775569024843,62.6865714131174,33.27931365516365,-0.8401015954090134,-0.3983603373706046,0.9073023554442088,1.3895512484031514,22.218174148275118,0.6299991607666016,-0.62860305436255,0.4900001525878892,-0.47400461462110854,1.454004919796887,0.00799776898339033,0.9720025361923881,-1.178029343566891,89.83058518505348,47.4128839380359,0.48200238360449876,8,-0.5900001525878906,-0.2199993133544922,1.0975003242492676,0.9099998474121094,-1.1800003051757812,0,-0.026905803706885,1.0923037196145404,17.329999923706055,-1.027027653986231,17.450000762939453,-2.294087288230674,16.850000381469727,-0.026905803706885 769,2014-08-19,17.68000030517578,17.950000762939453,17.6299991607666,17.850000381469727,79700.0,-0.00896860123562837,-1.3703614747207877,-0.4250005960470124,53.03643036901414,36.159732587752444,-0.6391450791241482,-0.31018233675116846,1.0299898824730107,1.5167423283069112,22.845975578978027,0.32000160217285156,-0.6078860741187775,0.3655002593994148,-0.4825682822890123,1.2135688010878418,-0.05853401144479875,0.7895345302436283,-0.9141872341186499,76.27125767183537,31.902058479750423,0.4240342708442133,8,-0.43000030517578125,-0.05999946594238281,1.257500171661377,1.0399999618530273,-1.4200000762939453,1,-0.010181012560451563,-1.5999952316238422,17.84000015258789,1.0923037196145404,17.329999923706055,-1.027027653986231,17.450000762939453,-0.010181012560451563 770,2014-08-20,17.299999237060547,17.649999618530273,17.239999771118164,17.6200008392334,52700.0,-0.021493272712443945,1.1578986994865206,1.8823615209415565,45.19572374003048,38.842298802755174,-0.2142667056460823,-0.0011217735466253487,1.3707174897830257,1.8575597481142587,23.236945656923584,0.4400005340576172,-0.545209249353185,0.03049926757812571,-0.7081901565387518,0.7691886916950033,-0.33884544448031306,0.3998439796365645,-0.4386512849301738,44.06773359799179,2.6527347594178536,0.3693447120584394,8,-0.049999237060546875,0.32000160217285156,1.6100010871887207,1.4200010299682617,-0.9799995422363246,2,0.0,-1.3703614747207877,17.68000030517578,-1.5999952316238422,17.84000015258789,1.0923037196145404,17.329999923706055,0.0 771,2014-08-21,17.479999542236328,17.649999618530273,17.030000686645508,17.450000762939453,98200.0,0.010404642376525608,2.351355252440898,-0.09374571593760617,49.65752664080861,41.9849090815825,-0.3284790392528869,-0.23241762382793496,1.1607850896645218,1.631999133522143,23.417689780190017,0.6199989318847656,-0.48030148091987,0.23549957275390554,-0.43239503560900516,0.9033941811168162,-0.09844773142754804,0.5694468769353591,-0.5307594995185738,48.387057079044354,9.151817994037891,0.33394730418145524,8,-0.22500038146972656,0.1400012969970703,1.4300007820129395,1.2350006103515625,-0.9499988555908203,3,-0.004576654794112178,1.1578986994865206,17.299999237060547,-1.3703614747207877,17.68000030517578,-1.5999952316238422,17.84000015258789,-0.004576654794112178 772,2014-08-22,17.579999923706055,17.8799991607666,17.350000381469727,17.459999084472653,85400.0,0.005720845771654659,-2.117655968629563,4.000190742624737,59.61537615082713,46.267419967758435,-0.3316738102809573,-0.35453297231949676,1.0185023353231557,1.4899104893295885,22.95602454860829,0.529998779296875,-0.38753338705839724,0.3379999160766616,-0.3241689022848995,1.0001687344382226,0.006915506895882828,0.6690843252574403,-0.5499992370605469,59.13980479381116,16.82103703756406,0.33108440918077986,8,-0.21000003814697266,0.04000091552734375,1.202500343322754,1.135000228881836,-1.3199996948242188,4,-0.04550621390969256,2.351355252440898,17.479999542236328,1.1578986994865206,17.299999237060547,-1.3703614747207877,17.68000030517578,-0.04550621390969256 773,2014-08-25,17.989999771118164,18.09000015258789,17.6200008392334,17.6200008392334,66200.0,0.02332194819063904,-1.5405441629808336,3.0833028689500797,67.12327603888374,51.12993529236596,-0.6343728058384492,-0.7460784049227662,0.5723692227927941,1.0378631791580588,21.776539027514485,0.5100002288818359,-0.2598375514195759,0.7119997978210435,-0.030048647818194496,1.4540482434602815,0.3409755750014227,1.0830240206406643,-0.9599990844726562,90.5659969950247,42.7547228508767,0.3710242228196198,8,-0.5549993515014648,-0.3699989318847656,0.6950006484985352,0.7250003814697266,-2.239999771118164,0,-0.07670923726092005,-2.117655968629563,17.579999923706055,2.351355252440898,17.479999542236328,1.1578986994865206,17.299999237060547,-0.07670923726092005 774,2014-08-26,18.170000076293945,18.40999984741211,17.950000762939453,17.950000762939453,71400.0,0.010005575734623351,-3.181822910796494,0.5945944552699679,71.81204316491498,56.31903622739587,-0.6875853653328612,-0.8922800198501406,0.35725989552938486,0.8178722758911228,20.46113932827227,0.45999908447265625,-0.11219802033903292,0.8415000915527351,0.0021700786220435475,1.6808301044834266,0.4218350850873911,1.261165098018079,-1.0339994430541992,82.60870166146752,28.526658093072193,0.419665006465345,8,-0.5749998092651367,-0.5499992370605469,0.43250036239624023,0.5450000762939453,-1.879999160766598,1,-0.08310402985919108,-1.5405441629808336,17.989999771118164,-2.117655968629563,17.579999923706055,2.351355252440898,17.479999542236328,-0.08310402985919108 775,2014-08-27,18.190000534057614,18.440000534057614,18.15999984741211,18.25,51900.0,0.0011007406538079412,-3.6666454740522334,-0.2727256964011848,72.72725521261131,59.24110889953802,-0.5559852477321883,-0.9067913834414405,0.302303723944231,0.7670121494548745,19.90930683961687,0.28000068664550426,0.037664547418120975,0.8285005569457979,-0.09214639053532636,1.7491475044269222,0.3681770832052358,1.28882403068636,-0.9011199951171847,82.26950162733375,21.310693054003508,0.4603234737405617,8,-0.45499992370605113,-0.6999998092651332,0.4124999046325719,0.524999618530277,-1.730001449584961,2,-0.1061022676476665,-3.181822910796494,18.170000076293945,-1.5405441629808336,17.989999771118164,-2.117655968629563,17.579999923706055,-0.1061022676476665 776,2014-08-28,18.11000061035156,18.3799991607666,18.030000686645508,18.32999992370605,102800.0,-0.004398016567194074,1.187505587974035,3.666687859617674,73.22033218870965,61.674948324324156,-0.4162969207518188,-0.8266441400378994,0.3392500078149432,0.8163319357793419,18.93666480704166,0.34999847412109375,0.18255277106146295,0.7215005874633746,-0.25487911922871476,1.697880294155464,0.23331073411732817,1.2096904408094211,-0.6599632720947248,69.72478187984046,3.389302215420585,0.48818985334604487,8,-0.37499999999999645,-0.6199998855590785,0.5349998474121129,0.6049995422363317,-1.610000610351559,3,-0.09884046688017134,-3.6666454740522334,18.190000534057614,-3.181822910796494,18.170000076293945,-1.5405441629808336,17.989999771118164,-0.09884046688017134 777,2014-08-29,18.88999938964844,19.059999465942386,18.0,18.149999618530273,164000.0,0.04307005814516862,-1.0384624554569548,-3.363645821593004,77.99441609397543,63.3758199555306,-1.063586047262337,-1.5780771472739126,-0.47981733282935934,0.007961131889832274,18.352396883306465,1.0599994659423864,0.35280385974661144,1.4319993972778349,0.24667505671108003,2.6173237378445897,0.8393372269944592,2.0246615675612105,-1.301367203979499,88.19442788758292,18.974990188936346,0.592662170283377,8,-0.8449993133544957,-1.0899991989135742,-0.26499891281128285,-0.17499923706055043,-2.7399997711181676,4,-0.12493376279811808,1.187505587974035,18.11000061035156,-3.6666454740522334,18.190000534057614,-3.181822910796494,18.170000076293945,-0.12493376279811808 778,2014-09-02,18.86000061035156,19.1200008392334,18.71999931335449,18.93000030517578,60900.0,-0.001588077303661617,-1.2857080576778195,-0.09459421145286318,77.22223311294616,66.06313137152304,-0.9763590105688067,-1.483971750448557,-0.49068598559755117,0.007528685795399781,17.770419455163136,0.4000015258789098,0.430179992651027,1.3130005836486767,-0.011904344205692752,2.637905511503046,0.650548119721492,1.9754530475758614,-1.0359496598388667,77.77775966430636,6.74026839535307,0.6624524639271855,9,-0.7849998474121058,-1.0299997329711879,-0.347500324249264,-0.14500045776366832,-2.2000007629394496,1,-0.13785791608313513,-1.0384624554569548,18.88999938964844,1.187505587974035,18.11000061035156,-3.6666454740522334,18.190000534057614,-0.13785791608313513 779,2014-09-03,18.76000022888184,18.96999931335449,18.530000686645508,18.93000030517578,78000.0,-0.005302246990110504,2.5200158692617696,2.428583106266856,76.16437053340944,69.50409212634293,-0.7901416673160284,-1.3118263739653138,-0.4322681009231566,0.08690539158564903,16.75443107367253,0.4399986267089808,0.5077406418481658,1.1245001792907736,-0.27794109048369364,2.526941449065241,0.42327954440354176,1.8257208141780055,-0.7600002288818395,67.85711244663291,-5.696421219886972,0.701220634887233,9,-0.6849994659423864,-0.9299993515014684,-0.4275002479553258,-0.0550003051757848,-2.420000076293949,2,-0.1604477714370074,-1.2857080576778195,18.86000061035156,-1.0384624554569548,18.88999938964844,1.187505587974035,18.11000061035156,-0.1604477714370074 780,2014-09-04,18.540000915527344,19.13999938964844,18.420000076293945,18.75,84100.0,-0.011727042146609246,-2.1999915229093534,1.2352881778097173,66.66666666666663,71.39399657366049,-0.41990834066209715,-1.0121957524067753,-0.256620324920938,0.2889438306796066,15.707061928497456,0.7199993133544957,0.5090517454526733,0.8210008621215827,-0.5883801113424632,2.2303818355856286,0.1163103753895598,1.5256913488536057,-0.33840076446533374,47.36852672297237,-22.876164553543425,0.7046904867320226,9,-0.2950010299682617,-0.7000007629394496,-0.3325009346008301,0.054999351501464844,-2.330001831054691,3,-0.12135921730810761,2.5200158692617696,18.76000022888184,-1.2857080576778195,18.86000061035156,-1.0384624554569548,18.88999938964844,-0.12135921730810761 781,2014-09-05,18.51000022888184,18.670000076293945,18.420000076293945,18.440000534057614,98200.0,-0.0016181599333352503,-3.5454293244555415,-0.3333333333333672,68.55346213733392,72.38711723882791,-0.25528282193441854,-0.8966391083277401,-0.2783593795872399,0.2937609693689822,14.57043648278723,0.25,0.5582744601640144,0.7075001716613798,-0.6803251168231093,2.095325460145869,0.013587527419133494,1.401412815903626,-0.12072023010254185,44.73688613457206,-25.34439223269125,0.6939126442422449,9,-0.13000011444092152,-0.6700000762939453,-0.3025002479553258,0.0850000381469691,-2.329999923706062,4,-0.11075100589196607,-2.1999915229093534,18.540000915527344,2.5200158692617696,18.76000022888184,-1.2857080576778195,18.86000061035156,-0.11075100589196607 782,2014-09-08,18.57999992370605,18.75,18.36000061035156,18.440000534057614,36400.0,0.0037817230663772516,-1.6000025431380016,1.999999999999797,63.5036465863677,71.98493618854836,-0.188318836386987,-0.866129615433799,-0.3945494003900727,0.19345994518620913,13.039655737872547,0.38999938964844105,0.6720362162360658,0.6854998588561969,-0.6486744022536151,2.019674119966009,0.018412728301292702,1.3525869894111011,0.5599994659423899,28.20508431472254,-37.75137336706079,0.6670871305549059,9,-0.03499984741210582,-0.739999771118157,-0.4599990844726527,-0.04999923706054332,-1.6700000762939418,0,-0.11194832789273579,-3.5454293244555415,18.51000022888184,-2.1999915229093534,18.540000915527344,2.5200158692617696,18.76000022888184,-0.11194832789273579 783,2014-09-09,17.889999389648438,18.6200008392334,17.790000915527344,18.6200008392334,98900.0,-0.03713673503180415,1.2739678782225636,-5.214318801089918,53.21099472591929,69.91815302865996,0.5431197388739015,-0.10180218131035801,0.23513253428073,0.8493182307858831,11.645196143346856,0.8299999237060547,0.7496446539098613,-0.05500068664550639,-1.3010388463941993,1.1910374731031865,-0.6780197665198529,0.5680183932288401,1.2344000244140645,7.407302751671385,-54.879694900498116,0.6230190798743472,9,0.5750007629394531,-0.04999923706054332,0.23000144958496094,0.6400012969970703,-0.4599990844726598,1,-0.09726103021137988,-1.6000025431380016,18.57999992370605,-3.5454293244555415,18.51000022888184,-2.1999915229093534,18.540000915527344,-0.09726103021137988 784,2014-09-10,18.34000015258789,18.3700008392334,17.920000076293945,18.0,75600.0,0.02515376066473385,1.2499952316466079,-0.4657527088216005,65.56887526968427,69.12277747944584,0.13384464303369015,-0.4620814659057011,-0.26539858308091624,0.36648731262645384,10.175378219588938,0.48000144958496094,0.8059220035882433,0.3230000495910659,-0.8318726233181053,1.477872722500237,-0.2544362868635197,0.9004363860456515,0.731023321533204,40.74073027516703,-22.865626425701755,0.5774363364545854,9,0.125,-0.49999999999999645,-0.28749942779541016,0.1900005340576172,-1.0400009155273438,2,-0.09160306931288231,1.2739678782225636,17.889999389648438,-1.6000025431380016,18.57999992370605,-3.5454293244555415,18.51000022888184,-0.09160306931288231 785,2014-09-11,18.170000076293945,18.309999465942386,18.010000228881836,18.190000534057614,35800.0,-0.009269360680455474,1.3077013366198271,-0.05882484937561364,60.360368616610906,67.69389263810153,0.33604837601289006,-0.1982861012945918,-0.14765655703558878,0.4973855857535483,8.905900695656191,0.3299999237060547,0.8012365015349978,0.08699998855590962,-0.9296635341673785,1.1036635112791977,-0.4213317728057362,0.5953317499175554,0.8497824954833995,39.583283662748656,-24.876318209332666,0.5083317613616448,9,0.2950000762939453,-0.32999992370605113,-0.13499975204467773,0.35000038146972656,-0.5699996948242188,3,-0.10071546043049395,1.2499952316466079,18.34000015258789,1.2739678782225636,17.889999389648438,-1.6000025431380016,18.57999992370605,-0.10071546043049395 786,2014-09-12,17.469999313354492,18.3799991607666,17.40999984741211,18.200000762939453,93000.0,-0.03852508310402991,-1.2823503012487518,36.499237078015256,48.60050124924046,64.42790209979763,1.0456824712669217,0.5304881243658457,0.49087463784034924,1.1560524970855468,9.008493660628258,0.9699993133544922,0.7473696472104407,-0.6140007019042955,-1.628078890488446,0.4000774866798551,-1.1210397961963707,-0.10696160761222018,1.500591992172854,4.477571575384387,-58.149355479247625,0.5070390942920757,9,0.8050003051757812,0.370000839233402,0.41250038146972656,1.0250005722045898,1.4099998474121094,4,-0.07212365646280616,1.3077013366198271,18.170000076293945,1.2499952316466079,18.34000015258789,1.2739678782225636,17.889999389648438,-0.07212365646280616 787,2014-09-15,17.379999160766598,17.549999237060547,17.129999160766598,17.399999618530273,79900.0,-0.00515169754580902,1.6250029802351031,0.027397832942724427,41.55123951222599,60.464458366384285,1.0046091740817253,0.6581709194096312,0.5180591416746765,1.204733842540005,9.913719738741017,0.42000007629394887,0.6836798399018562,-0.7065008163452191,-1.7129704449871959,0.29996881229675765,-1.2097356306662057,-0.2032660020242325,1.4969566572738344,16.77850458915241,-40.56635719018405,0.5032348143209884,9,0.7550001144409215,0.46000099182129617,0.4650011062622106,1.1050014495849645,0.9400005340576207,0,-0.06904481665912177,-1.2823503012487518,17.469999313354492,1.3077013366198271,18.170000076293945,1.2499952316466079,18.34000015258789,-0.06904481665912177 788,2014-09-16,17.360000610351562,17.549999237060547,17.149999618530273,17.299999237060547,89600.0,-0.0011506646364045636,-1.2222163353537066,-2.999999999999467,38.26087341116421,56.25295868613481,0.882232801876647,0.6749714450689162,0.49273491419898363,1.1876679814254736,10.619041923222344,0.39999961853027344,0.6210439108250938,-0.7024993896484375,-1.7555330500225494,0.35053427072567445,-1.2290162198354935,-0.17598255946138153,1.377198675106964,18.400115966797106,-34.27228401133489,0.5265168301870553,9,0.774998664855957,0.4849987030029297,0.36499977111816406,1.005000114440918,0.15999984741210938,1,-0.02592170202293209,1.6250029802351031,17.379999160766598,-1.2823503012487518,17.469999313354492,1.3077013366198271,18.170000076293945,-0.02592170202293209 789,2014-09-17,17.5,17.799999237060547,17.229999542236328,17.40999984741211,167600.0,0.008064480686997166,-1.5333276819395583,1.499968211583699,40.336120984748185,53.32734249925498,0.608719822212322,0.5489398908653342,0.32486882802928463,1.022378645616751,11.152804975865017,0.5699996948242188,0.4560188578575364,-0.5534999847412116,-1.6232426694827318,0.5162427000003085,-1.0883713271119717,-0.018628642370451587,1.108623275483172,29.600067138672078,-18.530058196538665,0.5348713423707596,9,0.4399995803833008,0.46000003814697266,0.09750032424926758,0.8650007247924805,-0.5400009155273473,2,-0.003999982561384119,-1.2222163353537066,17.360000610351562,1.6250029802351031,17.379999160766598,-1.2823503012487518,17.469999313354492,-0.003999982561384119 790,2014-09-18,17.299999237060547,17.579999923706055,17.170000076293945,17.510000228881836,75400.0,-0.01142861502511161,1.3428537174184336,-2.3333403975755522,39.02436755087044,50.04633198964794,0.686524063403894,0.7894143373639153,0.4966833484211115,1.1945520236501679,11.491111185315297,0.4099998474121094,0.27839133442316566,-0.7535007476806648,-1.823243432422185,0.31624193706085535,-1.2883720900514248,-0.2186294053099047,1.190334109245299,13.600006103515872,-30.484975507979364,0.5348713423707596,9,0.6400003433227539,0.6600008010864258,0.14750146865844727,1.0650014877319336,-0.8199996948242188,3,0.0,-1.5333276819395583,17.5,-1.2222163353537066,17.360000610351562,1.6250029802351031,17.379999160766598,0.0 791,2014-09-19,17.399999618530273,17.68000030517578,17.110000610351562,17.34000015258789,164600.0,0.005780369125999885,-1.1923126299843376,-0.28571039318443975,25.249175119304184,45.79583515997421,0.4609897494130415,0.7200295517986888,0.3790713366348655,1.0631911334677717,11.333664470335705,0.5699996948242188,0.1001231227221453,-0.6495003700256348,-1.7288276143477006,0.42982687429643107,-1.1891639921866677,-0.10983674786460185,0.9815069929324309,42.02892541422719,3.377940278768925,0.5396636221610326,9,0.46500110626220703,0.5600004196166992,-0.044999122619628906,0.965001106262207,-0.8999996185302734,4,0.011494296972653917,1.3428537174184336,17.299999237060547,-1.5333276819395583,17.5,-1.2222163353537066,17.360000610351562,0.011494296972653917 792,2014-09-22,16.780000686645508,17.319999694824222,16.739999771118164,17.319999694824222,207300.0,-0.03563212330329546,1.1481518111014808,-9.000063578853732,21.111115231925538,42.2291818828638,0.8926825562297935,1.3460333787286167,0.970344953271848,1.6474268895932767,11.976791029071753,0.6599998474121094,-0.03882233987206263,-1.229499340057373,-2.434113093772421,-0.024885586342325183,-1.8318062169148952,-0.6271924631998509,1.4743553247060817,3.7736731774464904,-28.691741739861023,0.6023068768575236,9,0.779998779296875,1.159998893737793,0.554999828338623,1.5850000381469727,0.2999992370605469,0,0.12514889083362157,-1.1923126299843376,17.399999618530273,1.3428537174184336,17.299999237060547,-1.5333276819395583,17.5,0.12514889083362157 793,2014-09-23,16.610000610351562,16.930000305175778,16.569999694824222,16.780000686645508,96800.0,-0.010131112594604419,-1.8799829102866592,0.31481553432350606,20.708452672548646,37.24469048318206,0.9633243788332777,1.483401203578513,1.1022820494000456,1.7902118187618967,13.17664993943903,0.3600006103515554,-0.19844802136833906,-1.330499458312989,-2.688182963521797,0.02718404689581888,-2.009341210917391,-0.6516577057085868,1.4626326521720152,3.2521081637650453,-23.714655945553073,0.6788417526044034,9,0.8649988174438477,1.2449989318847692,0.7825002670288086,1.755000114440918,0.4399986267089844,1,0.10294997120029992,1.1481518111014808,16.780000686645508,-1.1923126299843376,17.399999618530273,1.3428537174184336,17.299999237060547,0.10294997120029992 794,2014-09-24,16.65999984741211,16.84000015258789,16.540000915527347,16.610000610351562,75200.0,0.0030101887551639006,-2.157909530788926,-0.2941130271853157,23.142841884067977,33.10940973512173,0.7263380360123364,1.385512172531623,1.0178846290674812,1.723071174446524,13.792145451522373,0.2999992370605433,-0.3493901255510252,-1.2050002098083503,-2.672450695304292,0.2624502756875913,-1.9387254525563193,-0.4712749670603813,1.2022647156335573,10.526227730855954,-13.287314485559232,0.7337252427479699,9,0.8000001907348633,1.1800003051757848,0.7750005722045898,1.705000877380371,1.1599998474121094,2,0.05162068536784248,-1.8799829102866592,16.610000610351562,1.1481518111014808,16.780000686645508,-1.1923126299843376,17.399999618530273,0.05162068536784248 795,2014-09-25,16.260000228881836,16.760000228881836,16.129999160766598,16.600000381469727,92400.0,-0.02400958116409635,-1.099995549536821,-6.800106813153277,20.930224534917173,30.03493454464137,0.9240898279807794,1.7217841575442776,1.3874777829319527,2.104866430323277,14.61606127641088,0.6300010681152379,-0.4374939012902992,-1.5084998130798333,-3.1315480164817515,0.11454839032208497,-2.3200239147807906,-0.6969757113788759,1.390702150560898,8.387159492375128,-12.25180336758489,0.8115241017009582,9,0.7049989700317383,1.3749990463256836,1.1750001907348633,2.1050004959106445,1.6100006103515625,3,0.04305035951644354,-2.157909530788926,16.65999984741211,-1.8799829102866592,16.610000610351562,1.1481518111014808,16.780000686645508,0.04305035951644354 796,2014-09-26,16.319999694824222,16.430000305175778,16.09000015258789,16.280000686645508,51700.0,0.003690004003555458,1.6153834867769945,-0.11764408890485624,20.725375799690852,27.720949687693025,0.7641683578818679,1.6029927364338228,1.295207877878287,2.020120477728053,15.821151088706713,0.3400001525878871,-0.6221435011969056,-1.3590003013610819,-3.096159594045343,0.3781589913231773,-2.2275799477032123,-0.4904206550189514,1.0569761052568083,18.699156734494103,-0.9421465616196443,0.8685796463421298,9,0.6249999999999964,1.2950000762939418,1.115000724792477,2.045001029968258,-0.9499998092651403,4,0.009803912402207349,-1.099995549536821,16.260000228881836,-2.157909530788926,16.65999984741211,-1.8799829102866592,16.610000610351562,0.009803912402207349 797,2014-09-29,16.530000686645508,16.700000762939453,16.100000381469727,16.100000381469727,113600.0,0.01286770807280635,-1.7906974681073793,10.750274188163653,29.881670995822446,26.78992719709949,0.4703808741705018,1.2723555377438487,1.0479413963541973,1.7863429135565632,15.569274704198765,0.6000003814697266,-0.7831274144750608,-1.0309993743896477,-2.7422243358966796,0.6802255871173841,-1.8866118551431654,-0.17538689363613003,0.5895799839368934,52.38100644411264,29.903667397265345,0.8556124807535164,9,0.41499900817871094,1.0849990844726562,0.9074993133544922,1.8350000381469727,-1.010000228881836,0,-0.0018149234966302608,1.6153834867769945,16.319999694824222,-1.099995549536821,16.260000228881836,-2.157909530788926,16.65999984741211,-0.0018149234966302608 798,2014-09-30,16.260000228881836,16.680000305175778,16.239999771118164,16.489999771118164,101900.0,-0.01633396530841069,-2.2592576894276286,-0.5348822767516546,17.49998956918344,24.25257926203674,0.634680553045996,1.4098678872210613,1.2812838911129916,2.0392179748079897,15.206757074562871,0.44000053405761363,-0.860046477875688,-1.1709998130798347,-2.8616290739521517,0.5196294477924823,-2.0163144435159914,-0.32568518264367796,0.6536643381016631,22.66667683919271,2.396280784794211,0.8453146304361584,9,0.625,1.3549995422363281,1.2350001335144043,2.1050004959106445,0.5599994659423864,1,0.050430484826666566,-1.7906974681073793,16.530000686645508,1.6153834867769945,16.319999694824222,-1.099995549536821,16.260000228881836,0.050430484826666566 799,2014-10-01,15.75,16.299999237060547,15.579999923706055,16.299999237060547,200000.0,-0.03136532728800012,1.6181829531346452,2.3913057900585475,15.819198385326558,21.674227132531865,0.9726190884932215,1.773745108587292,1.74310842611888,2.537894915075949,15.658364058737387,0.7199993133544922,-0.9196311697539201,-1.5305000305175795,-3.258479942651473,0.1974798816163137,-2.394489986584528,-0.6665100744506312,0.9989316841043774,14.406782400672421,-3.2793591874573433,0.8639899560669467,10,0.880000114440918,1.609999656677246,1.7775006294250488,2.6150007247924805,-0.26000022888183594,2,0.08253963409908227,-2.2592576894276286,16.260000228881836,-1.7906974681073793,16.530000686645508,1.6153834867769945,16.319999694824222,0.08253963409908227 800,2014-10-02,16.290000915527347,16.40999984741211,15.699999809265135,15.720000267028807,83900.0,0.034285772414434756,-1.3278630089441836,-1.0363662530604416,32.544398064887176,22.484807459818864,0.3065168672178835,1.113633589195807,1.1663385568240479,1.9822509294037438,15.736839485622472,0.7100000381469744,-0.9597257998757946,-0.8779991149902315,-2.5528732033897583,0.7968749734092953,-1.715436159189995,-0.04056207079046814,0.3899993896484304,63.39289819704631,42.2168811965008,0.8374370441997637,10,0.15999889373778942,1.0699987411498988,1.3174996376037562,2.074999809265133,-0.4600009918212926,3,0.09392257171934859,1.6181829531346452,15.75,-2.2592576894276286,16.260000228881836,-1.7906974681073793,16.530000686645508,0.09392257171934859 801,2014-10-03,16.459999084472653,16.84000015258789,16.309999465942386,16.440000534057614,66500.0,0.010435737224745445,-2.7857099066084325,0.03508513624978844,36.705190362920206,24.217482474373828,-0.012116989092426422,0.8244498759780932,0.9678811135065146,1.7999941816491756,15.44603823537847,0.5499992370605433,-1.0211462140204617,-0.6055008888244657,-2.182632918110503,0.9716311404615698,-1.3940669034674826,0.18306512581855117,-0.879999160766598,69.84119054863483,46.12158803401225,0.788566014643018,10,-0.20499897003173473,0.9000005722045934,1.1525015830993688,1.9050016403198278,-0.6499986648559535,4,0.08566232279386066,-1.3278630089441836,16.290000915527347,1.6181829531346452,15.75,-2.2592576894276286,16.260000228881836,0.08566232279386066 802,2014-10-06,16.5,16.649999618530273,16.260000228881836,16.469999313354492,78300.0,0.00243018941386719,1.3636332109932665,1.5001430615164522,37.64366776613272,26.099173040327617,-0.10729623459864257,0.654170434448968,0.9105822538355923,1.7561457333616346,15.024904200338693,0.3899993896484375,-1.0668558834050543,-0.4614999771118171,-1.8849613599780177,0.9619614057543817,-1.1732306685449174,0.2502307143212832,-0.8948000717163094,73.01586580745168,46.61480218239167,0.7117306914330997,10,-0.28999996185302734,0.8599996566772461,1.1125006675720215,1.8650007247924805,-1.0799999237060547,0,-0.06848485542066174,-2.7857099066084325,16.459999084472653,-1.3278630089441836,16.290000915527347,1.6181829531346452,15.75,-0.06848485542066174 803,2014-10-07,16.149999618530273,16.469999313354492,16.040000915527347,16.420000076293945,70100.0,-0.02121214433149854,1.324322373779532,-8.999809269502194,31.707314551724025,27.050781114511622,0.19063867217661823,0.9139914330572338,1.250466619796775,2.1013419815526753,16.106098084909977,0.4599990844726527,-1.0939441734679178,-0.724500370025634,-2.1214664569554067,0.6724657169041386,-1.4229834134905204,-0.026017326560747733,-0.5201036857604997,45.238062800199216,18.44679882540469,0.698483043464886,10,0.06000041961669922,1.2100000381469727,1.7725005149841309,2.215001106262207,-0.37999916076660156,1,-0.03900923688219471,1.3636332109932665,16.5,-2.7857099066084325,16.459999084472653,-1.3278630089441836,16.290000915527347,-0.03900923688219471 804,2014-10-08,16.65999984741211,16.680000305175778,15.989999771118164,16.129999160766598,67100.0,0.03157896228657919,1.421047700312889,-1.962962178047174,42.000007629394524,29.391868125009104,-0.3568926294411696,0.28635822293155755,0.7396142432958825,1.5870594071159054,17.067649994653124,0.6900005340576136,-1.0295916118457527,-0.13050012588501048,-1.346783697967112,1.085783446197091,-0.7386419119260594,0.4776416601560385,-1.005901830245973,84.21050430115355,53.44763370146935,0.6081417860410504,10,-0.4499998092651367,0.6999998092651367,1.2925009727478027,1.705000877380371,-0.8299999237060547,2,0.009603832465638673,1.324322373779532,16.149999618530273,1.3636332109932665,16.5,-2.7857099066084325,16.459999084472653,0.009603832465638673 805,2014-10-09,16.34000015258789,16.809999465942386,16.040000915527347,16.680000305175778,124200.0,-0.019207664931277013,1.5666683620919548,-0.6415088907522392,37.440762577994526,31.249133322598404,-0.027213324996743893,0.48720887196756735,1.0430977387893776,1.9002338284404985,17.97447491668579,0.7699985504150391,-0.9549684065808108,-0.3589998245239272,-1.401201620814362,0.6832019717665077,-0.8801007226691446,0.16210107362129023,-0.6621840927133196,41.176496987512486,11.349661797311654,0.5211008981452177,10,-0.13000011444091797,1.0199995040893555,1.6125006675720215,2.02500057220459,-0.5900001525878906,3,-0.05201960670331485,1.421047700312889,16.65999984741211,1.324322373779532,16.149999618530273,1.3636332109932665,16.5,-0.05201960670331485 806,2014-10-10,16.209999084472653,16.680000305175778,15.989999771118164,16.239999771118164,86500.0,-0.007956001646343247,-1.9361767749528083,0.08823727406344752,42.35923082233281,32.63552885887733,0.09559619236991423,0.5459658562496656,1.1534419706829588,2.0272148389553415,18.437791292271356,0.6900005340576136,-0.9035670662062216,-0.4260008811950726,-1.423331913456824,0.5713301510666788,-0.9246663973259501,0.07266463493580488,-0.5089393427438154,26.82919454032826,-6.033225221589362,0.4986655161308761,10,9.536743199589637e-07,0.9550008773803746,1.8325009346008336,2.12500095367432,-0.5299987792968732,4,-0.023442269107256997,1.5666683620919548,16.34000015258789,1.421047700312889,16.65999984741211,1.324322373779532,16.149999618530273,-0.023442269107256997 807,2014-10-13,16.180000305175778,16.610000610351562,15.880000114440918,16.120000839233402,67700.0,-0.001850634237580584,-1.7037009564983965,-1.999936423166924,44.01113806547036,35.58121202513143,0.07903800635913072,0.5074726161581573,1.1652866885796023,2.0504756972372817,18.503045913252585,0.7300004959106445,-0.7981773628627025,-0.3959997177124066,-1.3482358304020003,0.5562363949771854,-0.8721177740572017,0.08011833863238849,-0.45616175522975944,32.25810751916272,-4.170131043961845,0.47611805634479604,10,0.02999973297119496,0.9849996566772496,1.9299998283386266,2.154999732971195,-0.3200006484985334,0,-0.02286773044378254,-1.9361767749528083,16.209999084472653,1.5666683620919548,16.34000015258789,1.421047700312889,16.65999984741211,-0.02286773044378254 808,2014-10-14,16.90999984741211,16.959999084472653,16.15999984741211,16.350000381469727,78100.0,0.04511739978168072,1.4242476786627865,9.333407508663724,52.92740015455329,39.70434555504551,-0.6135881199577327,-0.27190935562846974,0.43878137530494143,1.3140826289680092,18.27879767159918,0.7999992370605433,-0.6738015811440619,0.3564998626708977,-0.5372036788119487,1.2502034041537424,-0.09035190807052373,0.8033516334123192,-1.1638380654132536,95.37043659781693,53.36627241569077,0.4468517707414225,10,-0.5800004005432164,0.1900005340576172,1.2825002670288086,1.3800010681152344,-1.3299999237060547,1,-0.0881135295424732,-1.7037009564983965,16.180000305175778,-1.9361767749528083,16.209999084472653,1.5666683620919548,16.34000015258789,-0.0881135295424732 809,2014-10-15,17.430000305175778,17.450000762939453,16.600000381469727,16.690000534057614,88200.0,0.03075106223866997,1.179486238980772,1.3214294229243089,63.325737250855326,43.12449435348642,-0.972486625831575,-0.8405166260018113,-0.06870894149606599,0.7898491384173951,18.662583493857202,0.8500003814697266,-0.6031136353101978,0.880000305175777,0.001484915111571894,1.7585156952399803,0.4407426101436762,1.3192580002078778,-1.63528503107797,98.72608601895784,50.302131909791186,0.4392576950321019,10,-0.7649998664855922,-0.4500007629394496,0.7224998474121129,0.860000610351566,-1.100000381469723,2,-0.09523808481627938,1.4242476786627865,16.90999984741211,-1.7037009564983965,16.180000305175778,-1.9361767749528083,16.209999084472653,-0.09523808481627938 810,2014-10-16,17.299999237060547,17.81999969482422,17.110000610351562,17.15999984741211,82000.0,-0.007458466198456026,-4.916711701688018,0.18918842290571766,60.98653481165583,45.82242151445704,-0.7645514853318858,-0.7489127015155788,0.07641809191661508,0.9164149702548983,19.17671739748893,0.7099990844726562,-0.4644832882056811,0.7499992370605462,-0.12851615300365893,1.6285146271247495,0.3107415420284454,1.189256932092647,-1.40596683363224,73.19584689492915,20.143925673453737,0.4392576950321019,10,-0.4499993324279785,-0.31999969482421875,0.8525009155273438,0.9900016784667969,-0.22999954223632457,3,-0.08497106232267448,1.179486238980772,17.430000305175778,1.4242476786627865,16.90999984741211,-1.7037009564983965,16.180000305175778,-0.08497106232267448 811,2014-10-17,17.600000381469727,17.8700008392334,17.15999984741211,17.549999237060547,111100.0,0.017341107377999654,1.4067746200671771,0.3571525885558583,61.75823051822837,48.50181737580101,-0.9899403763394652,-1.0889953970306614,-0.20369202327972857,0.6142092114197446,19.990180470099116,0.7100009918212891,-0.24688432840883934,1.0400003433227525,0.11730400112154982,1.962696685523957,0.5786521722221494,1.5013485144233556,-1.5518905947297483,86.43214274246921,31.919958530685648,0.4613481711006019,10,-0.7249999046325684,-0.6200008392333984,0.5524997711181641,0.6900005340576172,-0.7399997711181641,4,-0.10511365575977549,-4.916711701688018,17.299999237060547,1.179486238980772,17.430000305175778,1.4242476786627865,16.90999984741211,-0.10511365575977549 812,2014-10-20,18.8799991607666,18.940000534057614,17.530000686645508,17.530000686645508,152800.0,0.07272720179282088,-1.088891023865898,26.999351516307456,73.56113565430618,53.15224194275458,-2.119746860743671,-2.3226862637554575,-1.4452921613752245,-0.6652039212740704,20.64899028944634,1.4099998474121058,-0.1006474150433192,2.214999198913574,0.8265129706680803,3.603485427159068,1.520756084790829,2.909242313036321,-2.6497002687772806,97.8416777528421,37.677756892144075,0.6942431141227468,10,-1.469998836517334,-1.6199989318847656,-0.8224992752075195,-0.5899982452392578,-1.9299983978271484,0,-0.16949147234288808,1.4067746200671771,17.600000381469727,-4.916711701688018,17.299999237060547,1.179486238980772,17.430000305175778,-0.16949147234288808 813,2014-10-21,18.31999969482422,18.950000762939453,18.059999465942386,18.950000762939453,87400.0,-0.0296609899806608,1.825396152611841,-0.4666679853289403,72.90552063472204,56.58618783223542,-1.3628838867073938,-1.7159890671154159,-0.8571228894300376,-0.10882725309996744,21.049008844953033,0.8900012969970668,0.015249323554467509,1.5694997787475593,-0.0031139271342297548,3.1421134846293484,0.783192925806663,2.355806631688454,-1.7645366057867022,73.19144826175636,6.94049848401832,0.7863068529408946,10,-0.9049992561340332,-1.0549993515014648,-0.33249998092651367,-0.08499908447265625,-1.1599998474121094,1,-0.13427948030162773,-1.088891023865898,18.8799991607666,1.4067746200671771,17.600000381469727,-4.916711701688018,17.299999237060547,-0.13427948030162773 814,2014-10-22,17.520000457763672,18.459999084472656,17.479999542236328,18.030000686645508,109700.0,-0.04366808135300149,-2.3220207480013317,0.8095228003463497,60.47699971081078,59.14576973588167,-0.47837032477013963,-0.8940981373980108,-0.038313880199545736,0.6852555165149639,20.990356828929187,0.9799995422363281,0.11440775161535299,0.7265005111694336,-0.8823075890871088,2.335308611425976,-0.07790353895883584,1.5309045612977048,-0.6293020943798844,22.28259855497621,-42.498654095408845,0.804404050128271,10,-0.10500001907348633,-0.25500011444091797,0.469998836517334,0.7150001525878906,-0.3000011444091797,2,-0.11073062119686994,1.825396152611841,18.31999969482422,-1.088891023865898,18.8799991607666,1.4067746200671771,17.600000381469727,-0.11073062119686994 815,2014-10-23,16.959999084472653,17.760000228881836,16.90999984741211,17.760000228881836,146800.0,-0.03196354786867972,1.1249979138404171,1.5686289909382352,53.993608860819656,60.43847840682464,0.1998422250676093,-0.2940413873135377,0.5359896885914104,1.2350659561518462,19.90173436914852,0.8500003814697266,0.26651719852130284,0.13149919509887198,-1.4587905325999735,1.7217889227977157,-0.6636456687505508,0.9266440589482947,1.9900016784668004,2.4509418932107896,-59.14190152819088,0.7951448638494218,10,0.45500135421753285,0.3050012588501012,0.990000724792484,1.0200014114379918,0.3200016021728551,3,-0.037146178937201735,-2.3220207480013317,17.520000457763672,1.825396152611841,18.31999969482422,-1.088891023865898,18.8799991607666,-0.037146178937201735 816,2014-10-24,16.479999542236328,17.059999465942386,16.34000015258789,17.059999465942386,138200.0,-0.028301861329448896,1.4827565795314974,0.7249988675133705,49.85074286950606,61.08732338505083,0.8070376751663595,0.20928994654919109,1.0056659050413082,1.7056523673380397,18.64420858693715,0.7199993133544957,0.33277584285591644,-0.35650033950805593,-1.9376026719701152,1.2246019929540033,-1.1470515057390855,0.4340508267229737,2.4292012023925764,5.363960034843817,-52.520879503047,0.7905511662310301,10,1.0750007629394531,0.7850008010864258,1.4700002670288086,1.360000610351566,1.489999771118164,4,0.03580098112720154,1.1249979138404171,16.959999084472653,-2.3220207480013317,17.520000457763672,1.825396152611841,18.31999969482422,0.03580098112720154 817,2014-10-27,16.5,16.569999694824222,16.0,16.379999160766598,93800.0,0.0012136200436421163,3.384609177273135,-0.2068980258939102,52.747255379575805,61.067307298942225,0.9355900300152413,0.1970284219925702,0.9792302615302688,1.6698726628468705,18.22040317291528,0.5699996948242223,0.4558233636803948,-0.3349998474121101,-1.9173829398869309,1.2473832450627125,-1.1261913936495205,0.4561916988253003,2.3064327209472637,16.949148158924128,-40.77832910969451,0.791191546237411,10,0.9750003814697266,0.7650003433227539,1.4125003814697266,1.3400001525878942,1.1800003051757812,0,0.021818218809185552,1.4827565795314974,16.479999542236328,1.1249979138404171,16.959999084472653,-2.3220207480013317,17.520000457763672,0.021818218809185552 818,2014-10-28,17.079999923706055,17.280000686645508,16.370000839233402,16.629999160766598,134300.0,0.03515151052763965,1.1411703459696627,3.749980131923943,53.260869887143606,59.948988702974255,0.4271611362216916,-0.33559551090417017,0.3829607751354551,1.0710787609345118,17.56029701010357,0.9099998474121058,0.5824436832689628,0.2040000915527358,-1.3580146462314922,1.7660148293369637,-0.5770072773393764,0.985007460444848,1.558046833984374,43.902452261992266,-10.042384612156582,0.781007368892114,10,0.3950004577636719,0.18500041961669922,0.6699995994567871,0.7600002288818395,0.5900001525878906,1,-0.0076111921163518614,3.384609177273135,16.5,1.4827565795314974,16.479999542236328,1.1249979138404171,16.959999084472653,-0.0076111921163518614 819,2014-10-29,17.049999237060547,17.280000686645508,16.639999389648438,17.15999984741211,88000.0,-0.001756480490604062,2.6571263528462903,-0.244445386343405,55.77234884808577,59.369634707022016,0.44431444747989346,-0.21419015605916059,0.4011659078106078,1.0728189467667661,15.829213743951648,0.6400012969970703,0.7140189956885941,0.10899944305419851,-1.3612227360088838,1.5792216221172826,-0.6261116464773444,0.8441105325857414,1.4297647151684565,59.659039801809165,3.929764467446084,0.7351110895315419,10,0.4250011444091797,0.21500110626220703,0.6150002479553223,0.7900009155273473,0.5500011444091797,2,0.006451648989664438,1.1411703459696627,17.079999923706055,3.384609177273135,16.5,1.4827565795314974,16.479999542236328,0.006451648989664438 820,2014-10-30,17.81999969482422,17.969999313354492,16.719999313354492,16.940000534057614,130000.0,0.04516131919173172,1.1186469444395055,-7.999947981689587,61.855672999025856,59.38046164933285,-0.272861145732751,-0.910364701171325,-0.35967538564898405,0.28034531806526886,14.607396870494703,1.25,0.7772075909512743,0.8024999618530266,-0.6842254711720592,2.2892253948781107,0.0591372453404837,1.5458626783655696,0.5109784202710443,92.38580351204003,31.637630740417137,0.7433627165125422,10,-0.3449993133544922,-0.5549993515014648,-0.1699995994567871,0.020000457763675428,-0.3099994659423828,3,-0.03367005565347991,2.6571263528462903,17.049999237060547,1.1411703459696627,17.079999923706055,3.384609177273135,16.5,-0.03367005565347991 821,2014-10-31,17.8700008392334,18.420000076293945,17.709999084472656,18.26000022888184,170700.0,0.0028059004077145566,1.0000053728199783,-0.4431815472513585,62.408221144783965,58.14124892605261,-0.3135032293342235,-0.8952139617392234,-0.40555034159683245,0.2119253920443711,14.56410570357502,0.7100009918212891,0.7493841912019299,0.7820010185241699,-0.726970074177764,2.290972111226104,0.027515472173202937,1.536486564875137,-1.8700008392333984,77.27275951565957,12.387040792408683,0.7544855463509674,10,-0.3950004577636719,-0.6050004959106445,-0.5700016021728516,-0.2350015640258789,0.18999862670898793,4,-0.033016235303836794,1.1186469444395055,17.81999969482422,2.6571263528462903,17.049999237060547,1.1411703459696627,17.079999923706055,-0.033016235303836794 822,2014-11-03,15.369999885559082,17.790000915527344,15.220000267028807,17.790000915527344,329900.0,-0.13989931932099242,1.123966574123518,6.205140557142242,41.02564615567757,54.59904065060323,1.82853409603241,1.5977047541962577,2.066387839694123,2.672396336015023,14.320252115665783,2.6500005722045916,0.6797036956218001,-1.6614999294280999,-3.3384429707661667,0.01544311190996872,-2.499971450097135,-0.8230284087590647,3.0500001907348633,4.687488358467176,-54.01468377531886,0.8384715206690341,11,1.4699997901916504,1.7150006294250488,1.9099998474121094,2.244999885559082,2.339999198913574,0,0.1691606666983938,1.0000053728199783,17.8700008392334,1.1186469444395055,17.81999969482422,2.6571263528462903,17.049999237060547,0.1691606666983938 823,2014-11-04,15.520000457763672,15.93000030517578,15.279999732971193,15.390000343322756,126000.0,0.009759308609073036,-2.714274815192264,-0.05371903269091631,38.367851831855134,52.1424686640526,1.3852597333663113,1.4736405560934713,1.8762713785541223,2.484454379188321,13.702633484628334,0.6500005722045863,0.57735540739084,-1.479999399185182,-3.2478644864342954,0.2878656880639294,-2.3639319428097387,-0.5960668555606254,2.8999996185302734,9.375006519258461,-42.43589258048917,0.883932543624556,11,1.299999713897705,1.565000057220459,1.7599992752075195,2.094999313354492,3.3599987030029297,1,0.13917524379527957,1.123966574123518,15.369999885559082,1.0000053728199783,17.8700008392334,1.1186469444395055,17.81999969482422,0.13917524379527957 824,2014-11-05,16.819999694824222,17.270000457763672,15.390000343322756,15.68000030517578,200400.0,0.08376283496887682,-1.1860475173962488,8.769218354546616,47.441367857281584,51.4144418858817,-0.027353308401114163,0.196307493543042,0.5446324189085523,1.1535283260776517,13.173213321122773,1.8800001144409162,0.2976470829897089,-0.188000154495235,-1.9508279155066397,1.5748276065161697,-1.0694140350009356,0.6934137260104656,1.5360003852844208,49.99998509883806,0.8572021513853727,0.8814138805057024,11,4.768371546504113e-07,0.26500082015990856,0.4300003051757777,0.7950000762939418,1.5200004577636683,2,0.05053510088536339,-2.714274815192264,15.520000457763672,1.123966574123518,15.369999885559082,1.0000053728199783,17.8700008392334,0.05053510088536339 825,2014-11-06,15.489999771118164,16.829999923706055,14.800000190734865,16.40999984741211,249000.0,-0.07907252959792388,1.3068175783828049,-0.8070180428584776,39.86551270566977,50.30497186767767,1.1982024018650286,1.538228214038675,1.826240788996337,2.4448729241989824,13.008651629292823,2.0299997329711896,0.006782572293879241,-1.475500059127807,-3.343958120647489,0.39295800239187706,-2.409729089887648,-0.5412710283679658,2.8032803127288837,19.060762491619084,-24.317358334165636,0.9342290307598419,11,1.1200003623962402,1.3850007057189941,1.505000114440918,1.869999885559082,3.4099998474121094,3,0.13621695555385083,-1.1860475173962488,16.819999694824222,-2.714274815192264,15.520000457763672,1.123966574123518,15.369999885559082,0.13621695555385083 826,2014-11-07,15.829999923706055,15.880000114440918,15.289999961853027,15.399999618530273,123000.0,0.021949655107279975,1.226412785697063,-0.46739159730068724,33.896524658867705,48.21044623204343,0.8451835690018292,1.2314361774568567,1.4433812164906925,2.064608651900585,12.742641493255864,0.5900001525878906,-0.15228668691187863,-1.1164999485015876,-3.0246129568041518,0.7916130598009765,-2.0705564526528697,-0.16244344435030555,2.3235489644165064,34.448143253967835,-1.956404536269524,0.9540565041512821,11,0.7800002098083496,1.0450005531311035,1.0749998092651367,1.5299997329711914,2.9999999999999964,4,0.10612762560155886,1.3068175783828049,15.489999771118164,-1.1860475173962488,16.819999694824222,-2.714274815192264,15.520000457763672,0.10612762560155886 827,2014-11-10,15.8100004196167,16.15999984741211,15.710000038146973,15.800000190734865,82400.0,-0.0012633925575328275,-3.7368267831149926,0.02325632973154783,35.94625764127271,46.28660042694667,0.8459771562597744,1.2883492929471885,1.3942596971794927,2.041743254909335,12.158634518192784,0.4499998092651367,-0.23542511256141196,-1.1179994583129869,-3.0641977428433655,0.8281988262173936,-2.091098600578178,-0.14490031604779752,2.2094065206103544,40.890693104935394,8.761899945072429,0.97309914226519,11,0.7999997138977051,1.065000057220459,0.9974994659423828,1.5499992370605469,4.0099992752075195,0,0.1423149264141661,1.226412785697063,15.829999923706055,1.3068175783828049,15.489999771118164,-1.1860475173962488,16.819999694824222,0.1423149264141661 828,2014-11-11,15.420000076293945,15.81999969482422,15.369999885559082,15.8100004196167,126100.0,-0.024667952749631183,1.1951269436981626,-38.9991417127668,37.676060279350324,44.27590169708718,1.0904120902115721,1.6453574560446214,1.7101491515506098,2.3858563409553994,12.495999257303694,0.4499998092651385,-0.2652163787092121,-1.433499813079834,-3.493354243685417,0.6263546175257488,-2.4634270283826254,-0.4035725977770426,2.4706305939534197,25.101207228001055,-7.931311617471298,1.0299272153027914,11,1.190000057220459,1.455000400543213,1.364999771118164,1.9399995803833008,4.729999542236328,1,0.1485083655543724,-3.7368267831149926,15.8100004196167,1.226412785697063,15.829999923706055,1.3068175783828049,15.489999771118164,0.1485083655543724 829,2014-11-12,15.770000457763672,15.90999984741211,15.329999923706055,15.380000114440918,60800.0,0.0226978196976666,-1.36734312567268,-1.0,42.83996295475961,42.16304502550204,0.60318047620596,1.2275549498890221,1.2918007145628678,1.992176781421108,12.762689390963306,0.5799999237060547,-0.31435144721773867,-1.0004994392395012,-3.0960129234450697,1.0950140449660672,-2.0482561813422855,0.047257302863283,1.997004993303193,47.78327067112838,10.432847791069477,1.0477567421027845,11,0.8399996757507324,1.1050000190734863,1.0149993896484375,1.5899991989135742,4.340000152587887,2,0.1972098042312902,1.1951269436981626,15.420000076293945,-3.7368267831149926,15.8100004196167,1.226412785697063,15.829999923706055,0.1972098042312902 830,2014-11-13,15.829999923706055,15.970000267028807,15.520000457763672,15.8100004196167,83400.0,0.003804658478170575,1.9999968210876569,0.05128073457310885,45.88086594076247,40.326672225055205,0.2583859249958955,1.1086196903388021,1.1698335238001611,1.888722911567676,12.374840016299236,0.44999980926513494,-0.4165283706652403,-0.8670000076293931,-2.9872887353069046,1.2532887200481166,-1.9271443714681489,0.19314435620936266,1.8183253169475293,62.068969297163854,19.818515412559925,1.060144363838755,11,0.46500062942504883,1.0450005531311035,0.9549999237060547,1.5299997329711914,4.260000228881836,3,0.158559712001199,-1.36734312567268,15.770000457763672,1.1951269436981626,15.420000076293945,-3.7368267831149926,15.8100004196167,0.158559712001199 831,2014-11-14,15.75,15.920000076293945,15.68000030517578,15.789999961853027,53100.0,-0.00505369071962225,-1.6666737309462802,-2.0000476848981927,45.283020452288596,40.799713813567536,0.006748464394489062,1.0992763765200628,1.1866256361049317,1.9213283416883051,11.882759021623276,0.23999977111816584,-0.5470194609212911,-0.8544999122619643,-2.9703294426471345,1.2613296181232059,-1.9124146774545494,0.20341485293062078,1.7843922386568352,50.60242348199164,4.938720417814139,1.0579147651925855,11,0.2850003242492676,1.1250004768371582,1.0349998474121094,1.609999656677246,5.620000839233398,4,0.19999997577969997,1.9999968210876569,15.829999923706055,-1.36734312567268,15.770000457763672,1.1951269436981626,15.420000076293945,0.19999997577969997 832,2014-11-17,15.68000030517578,15.93000030517578,15.550000190734865,15.81999969482422,75900.0,-0.004444425068204527,1.1111081676768544,3.499988079059765,40.59140350049632,41.04677511008323,0.1400766843645691,0.9668174075480938,1.1890442641735905,1.9459194010448702,9.946740050796821,0.3800001144409144,-0.8099394055637639,-0.7644996643066424,-2.6242841689486145,1.095284840335328,-1.6943919166276284,0.16539258801434364,1.7450162515641754,54.68753026796731,8.437478904517128,0.9298922523209855,11,0.3550000190734881,1.1950001716613787,1.0074996948242205,1.6799993515014666,5.9300003051757795,0,0.20089282890450555,-1.6666737309462802,15.75,1.9999968210876569,15.829999923706055,-1.36734312567268,15.770000457763672,0.20089282890450555 833,2014-11-18,15.859999656677244,15.979999542236328,15.729999542236328,15.829999923706055,75100.0,0.01147955025498626,-1.1739083562421997,-0.21428474114439605,42.16074171977736,40.46003887258276,0.014950314655191477,0.6251218624023362,0.9644062616849975,1.7185423627286571,7.872731798831209,0.29999923706054865,-1.10156471837049,-0.4615003108978275,-2.112710635996441,1.1897100142007861,-1.2871054734471326,0.3641048516514793,1.4600162454225067,81.53846831011718,35.45676962296328,0.8256051625493067,11,-0.04499959945678533,1.0150008201599139,0.8275003433227557,1.5000000000000018,6.1700010299682635,1,0.24968474929819862,1.1111081676768544,15.68000030517578,-1.6666737309462802,15.75,1.9999968210876569,15.829999923706055,0.24968474929819862 834,2014-11-19,15.579999923706055,15.890000343322756,15.449999809265135,15.890000343322756,118700.0,-0.01765446021641659,1.8387092804690746,-10.333439298090127,34.2253545720622,39.83335463551525,0.11237602491102194,0.7929864130564397,1.1810862809344655,1.9519293281062922,7.025084743950946,0.44000053405762074,-1.022748954054439,-0.6445000171661377,-2.225711583995192,0.9367115496629168,-1.435105800580665,0.14610576624838956,1.6392153499391,24.528335837479673,-15.047810965253802,0.790605783414527,11,0.14499998092651367,1.2950005531311035,1.1349999904632568,1.7799997329711914,7.440000534057617,2,0.2933247572017408,-1.1739083562421997,15.859999656677244,1.1111081676768544,15.68000030517578,-1.6666737309462802,15.75,0.2933247572017408 835,2014-11-20,16.329999923706055,16.40999984741211,15.479999542236328,15.479999542236328,142300.0,0.04813863951686059,-1.1882350301248752,-2.7419330029317597,40.12819829385204,40.52576281718018,-0.5653968379088905,-0.0069899065657921255,0.3806565664566506,1.1598432524689528,6.9109143385236145,0.9300003051757812,-0.9074571790382961,0.1369999408721938,-1.4071856833401313,1.6811855650845189,-0.6350928712339687,0.9090927529783563,0.7924467466226872,91.66667494508924,54.51011377795554,0.7720928121061628,11,-0.46000003814697266,0.5450005531311035,0.49250006675720215,1.0299997329711914,6.569999694824219,3,0.23147585451963937,1.8387092804690746,15.579999923706055,-1.1739083562421997,15.859999656677244,1.1111081676768544,15.68000030517578,0.23147585451963937 836,2014-11-21,17.069999694824222,17.139999389648438,16.479999542236328,16.520000457763672,192200.0,0.04531535667945219,-1.095234058528256,0.6470576355619425,64.07285063608046,43.65093981660326,-1.2415693252209277,-0.7383790855677148,-0.37964723924902444,0.3816332021301072,7.202855582783782,0.8099994659423828,-0.9592544728435186,0.8474997043609669,-0.7416592018297692,2.436658610551703,0.052920251265600626,1.642079157456335,-2.2699995040893572,95.85800519498716,52.3390894475359,0.7945794530953678,11,-0.8350000381469762,-0.1949992179870641,-0.15499997138977406,0.2899999618530238,5.9700012207031214,4,0.1769186005714669,-1.1882350301248752,16.329999923706055,1.8387092804690746,15.579999923706055,-1.1739083562421997,15.859999656677244,0.1769186005714669 837,2014-11-24,16.860000610351562,17.360000610351562,16.459999084472653,17.069999694824222,86700.0,-0.012302231296250854,1.2784822351202925,-0.3818170468653589,60.98361398994105,46.2406680066689,-0.9688492736077841,-0.5270488745509745,-0.18990960446402738,0.5522919496195939,7.130295396497976,0.9000015258789098,-0.8133019430218553,0.6195005893707268,-0.9909059890035365,2.229907167744992,-0.18570269981640664,1.4247038785578585,-2.013200435638426,73.82200050829324,24.910733099156587,0.8052032891871325,11,-0.5150003433227539,0.014999866485595703,0.06749939918518066,0.4999990463256836,5.979999542236328,0,0.2674970382926809,-1.095234058528256,17.069999694824222,-1.1882350301248752,16.329999923706055,1.8387092804690746,15.579999923706055,0.2674970382926809 838,2014-11-25,16.950000762939453,17.040000915527347,16.549999237060547,16.819999694824222,96000.0,0.005338087148859971,2.1612871469881987,-0.6190554041779925,51.32925495959653,47.183922673873006,-0.915242718812955,-0.6611869991933226,-0.298898432613683,0.43249603585683616,7.665237258730626,0.4900016784668004,-0.6218399945753639,0.7160006999969468,-0.8811336171646218,2.3131350171585137,-0.08256645858383749,1.5145678585777311,-2.0026725708007795,78.5340484056919,28.531121051974907,0.7985671585807834,11,-0.5450005531311035,-0.07500028610229492,0.38499951362609863,0.40999889373779297,5.859998703002933,1,0.27492623231032653,1.2784822351202925,16.860000610351562,-1.095234058528256,17.069999694824222,-1.1882350301248752,16.329999923706055,0.27492623231032653 839,2014-11-26,17.15999984741211,17.389999389648438,16.799999237060547,17.15999984741211,165200.0,0.012389325959902608,1.5652231602341897,0.0,72.14856184773168,50.10255555242514,-1.013964374486406,-0.9091343652473398,-0.5303507795719753,0.2019227568334152,8.357679155829386,0.5900001525878906,-0.44638633821610085,0.9204997539520257,-0.689174719217494,2.530174227121547,0.11566251736726585,1.7253369905367855,-2.1161647585449206,87.95813818791879,32.63502677079113,0.8048372365847604,11,-0.7400002479553223,-0.5300002098083496,0.18000054359436035,0.19999980926513672,4.620000839233398,2,0.28379958522947435,2.1612871469881987,16.950000762939453,1.2784822351202925,16.860000610351562,-1.095234058528256,17.069999694824222,0.28379958522947435 840,2014-11-28,17.219999313354492,17.290000915527347,17.079999923706055,17.129999160766598,50000.0,0.003496472405355666,-1.2105527335515462,100.0,69.91405444311637,52.83933710696156,-0.9566602731876692,-1.0713160388253335,-0.6051010199471492,0.12276648770068377,8.210701627951028,0.21000099182129262,-0.2525801690106988,1.0104992389678955,-0.4940829746216515,2.5150814525574443,0.2582081321731202,1.762790345762669,-2.0353943664404284,81.7204279022454,22.77540560125008,0.7522911067947742,11,-0.7999997138977051,-0.6099991798400879,0.12000107765197754,0.1400003433227539,4.190000534057617,4,0.3368177337795333,1.5652231602341897,17.15999984741211,2.1612871469881987,16.950000762939453,1.2784822351202925,16.860000610351562,0.3368177337795333 841,2014-12-01,17.280000686645508,17.34000015258789,17.049999237060547,17.049999237060547,156800.0,0.00348440044620002,-1.5217311982220305,2.555567329292486,70.8215463527878,56.19824186832727,-0.8680970705113396,-1.2414340533344017,-0.6826838798933821,0.048712540204871146,7.575381965442691,0.29000091552734375,-0.12697218362364282,1.1000006198883057,-0.28595905444529635,2.4859602942219077,0.4070207827215029,1.7929804570551067,-1.9630720731673819,88.17218635405307,25.8304082409457,0.6929798371668013,12,-0.8600010871887207,-0.6700005531311035,0.059999704360961914,0.07999897003173828,4.079999923706051,0,0.32523140674572226,-1.2105527335515462,17.219999313354492,1.5652231602341897,17.15999984741211,2.1612871469881987,16.950000762939453,0.32523140674572226 842,2014-12-02,17.969999313354492,18.010000228881836,17.200000762939453,17.309999465942386,196500.0,0.0399304744960014,1.1891827802894008,2.869546468524784,83.28984109229927,60.76814179860748,-1.3400154008302998,-1.8199708384219768,-1.3626211644516246,-0.6532253825145062,7.476504358188317,0.8099994659423828,-0.01128705633292526,1.659999275207518,0.11528351544178506,3.2047150349732494,0.8876413953246534,2.4323571550903846,-2.528686453306147,97.26021312646888,28.95990212714848,0.7723578798828657,12,-1.2399992942810059,-1.359999179840088,-0.5599989891052246,-0.6099996566772461,3.5600013732910156,1,0.2821369947635477,-1.5217311982220305,17.280000686645508,-1.2105527335515462,17.219999313354492,1.5652231602341897,17.15999984741211,0.2821369947635477 843,2014-12-03,17.68000030517578,18.34000015258789,17.489999771118164,18.06999969482422,256400.0,-0.016137953214232836,-1.2077918860941983,-0.5909083027483198,75.3315983350897,65.33550221672165,-0.8545663742180452,-1.4333410955735317,-1.0602427358082096,-0.3803263275908435,7.4791287499754295,0.8500003814697266,0.12229395574411939,1.2620002746582024,-0.3506940139446506,2.8746945632610537,0.4556531303567759,2.068347418959629,-2.033192455620757,57.1428925296382,-13.184576809876802,0.8063471443014257,12,-0.7700004577636719,-1.070000171661377,-0.309999942779541,-0.32000064849853516,3.719999313354492,2,0.29185518995163884,1.1891827802894008,17.969999313354492,-1.5217311982220305,17.280000686645508,-1.2105527335515462,17.219999313354492,0.29185518995163884 844,2014-12-04,17.670000076293945,17.920000076293945,17.5,17.6299991607666,102000.0,-0.0005656237957704091,-1.8000076294139338,-0.10256661058726867,74.73121477233045,69.18028182544147,-0.5776704357630891,-1.4296972231437586,-1.0393359246215539,-0.38574173366309594,8.595391553429536,0.4200000762939453,0.3162676407297411,1.2095000267028801,-0.4902519042647988,2.909251957670559,0.35962406121904067,2.0593759921867196,-1.7538729964356339,48.062046450559784,-22.347152754766988,0.8498759654838397,12,-0.2700004577636719,-1.059999942779541,-0.2999997138977051,-0.3100004196166992,4.440000534057614,3,0.2908884758039283,-1.2077918860941983,17.68000030517578,1.1891827802894008,17.969999313354492,-1.5217311982220305,17.280000686645508,0.2908884758039283 845,2014-12-05,17.600000381469727,17.889999389648438,17.450000762939453,17.700000762939453,98400.0,-0.0039614994070164,-1.1999952316238705,-2.4999523173755485,74.93265148531746,70.38692636424558,-0.3448396183453184,-1.258015643748056,-0.9461230238198262,-0.3270907638813014,9.489424064597406,0.4399986267089844,0.4985515821824471,1.0340003013610826,-0.674028976366916,2.742029579089083,0.17998566249708148,1.8880149402250819,-1.441485994338457,42.635717369575886,-29.028115392811358,0.8540146388640001,12,-0.20000076293945312,-0.9900002479553223,-0.23000001907348633,-0.24000072479248047,4.319999694824219,4,0.2375000121918589,-1.8000076294139338,17.670000076293945,-1.2077918860941983,17.68000030517578,1.1891827802894008,17.969999313354492,0.2375000121918589 846,2014-12-08,17.510000228881836,17.75,17.139999389648438,17.520000457763672,120800.0,-0.005113644922567606,1.5957510703488018,0.10000190734135689,74.53085817491582,71.89217571813168,-0.20770401420963935,-1.0916713317553004,-0.8354111269185935,-0.25003591772659206,10.241132610986242,0.6100006103515625,0.7839268593671562,0.8600001335144043,-0.8608196872549918,2.5808199542837986,-0.00040977687029197796,1.7204100438991023,-1.1333372652049043,30.833383666112475,-41.20246706765938,0.8604099103846975,12,-0.06500053405761719,-0.9000000953674316,-0.1399998664855957,-0.15000057220458984,3.4200000762939453,0,0.2227298439492551,-1.1999952316238705,17.600000381469727,-1.8000076294139338,17.670000076293945,-1.2077918860941983,17.68000030517578,0.2227298439492551 847,2014-12-09,18.059999465942386,18.170000076293945,17.180000305175778,17.420000076293945,129200.0,0.0314105785192027,1.30232341512749,-63.998474156017906,76.82929467335109,74.72551346410441,-0.6365193376488953,-1.5436048923527714,-1.3646505445827408,-0.813266752409092,11.468625251631408,0.9899997711181676,1.0029017929003672,1.2974994182586705,-0.48517586570216764,3.080174702219507,0.40616177627825323,2.1888370602390896,-1.4870027833743578,76.66662428116874,5.591844192174548,0.8913376419804184,12,-0.4899997711181676,-1.4899992942810094,-0.6899991035461461,-0.6999998092651403,3.560001373291012,1,0.1827243212621532,1.5957510703488018,17.510000228881836,-1.1999952316238705,17.600000381469727,-1.8000076294139338,17.670000076293945,0.1827243212621532 848,2014-12-10,17.709999084472656,18.049999237060547,17.479999542236328,17.989999771118164,96500.0,-0.01937986665668301,1.8500011920940325,-0.437501490117538,75.5395811787973,75.10229338977837,-0.18704585123525774,-1.0680041924199912,-0.9888251027698516,-0.4764321424219169,12.43768443933955,0.5799999237060582,0.9667404086747098,0.8329990863800063,-0.8793963750085467,2.545394547768561,-0.02319864431427021,1.6891968170742828,-0.9603020549026411,55.339739304503375,-20.729635188381884,0.8561977306942774,12,-0.0149993896484375,-1.1399989128112793,-0.7474989891052246,-0.5299992561340332,4.8300018310546875,2,0.21569744774984545,1.30232341512749,18.059999465942386,1.5957510703488018,17.510000228881836,-1.1999952316238705,17.600000381469727,0.21569744774984545 849,2014-12-11,18.8799991607666,19.09000015258789,17.81999969482422,17.84000015258789,307300.0,0.06606437813538624,-1.35185286570322,-3.7142730635349896,77.77779162926755,75.97604196601738,-1.2151970258972966,-2.100772364287483,-2.102430811672793,-1.6553232245620038,13.886863052735798,1.3800010681152344,1.0018623653396972,1.8474992275238051,-0.0010489705935974314,3.696047425641206,0.9232251284651056,2.7717733265825046,-1.9712718188947989,89.23072258162959,14.509119306080848,0.9242740990587006,12,-0.8099994659423828,-1.9349989891052246,-1.9274988174438477,-1.6999993324279785,3.920000076293949,3,0.1334746064502128,1.8500011920940325,17.709999084472656,1.30232341512749,18.059999465942386,1.5957510703488018,17.510000228881836,0.1334746064502128 850,2014-12-12,18.34000015258789,18.899999618530273,18.32999992370605,18.63999938964844,74700.0,-0.028601643653716424,-2.5625014901174836,-0.28846107996383713,64.46471227682036,75.26972706868766,-0.5583330646740201,-1.4367519044654422,-1.5285580489753698,-1.1244118170362754,15.480152538452352,0.5699996948242223,1.1015882987179815,1.1820002079010017,-0.6636156548982477,3.027616070700251,0.259192276501377,2.1048081393006264,-1.1695200734301565,61.5384765865711,-10.075376814502555,0.9228079313996248,12,-0.22500038146972656,-1.3949999809265137,-1.3874998092651367,-1.1600003242492676,4.369998931884766,4,0.20556163720814902,-1.35185286570322,18.8799991607666,1.8500011920940325,17.709999084472656,1.30232341512749,18.059999465942386,0.20556163720814902 851,2014-12-15,18.899999618530273,19.450000762939453,18.190000534057614,18.40999984741211,139800.0,0.03053432177116777,-1.7096825797242208,-1.6333367241839511,71.51899523685545,73.96185530697169,-0.9659493775949066,-1.8431611849427227,-2.052958501797093,-1.6868219809628933,17.30972470316654,1.2600002288818395,1.1124032695718462,1.5844996929168715,-0.2925578715439059,3.461557257377649,0.6459709106864828,2.5230284751472603,-1.4991771305609198,75.77087958162699,4.253081229627938,0.9385287822303888,12,-0.6049995422363281,-1.5299992561340332,-2.157499313354492,-1.9299998283386195,3.1499996185302734,0,0.1597883872337622,-2.5625014901174836,18.34000015258789,-1.35185286570322,18.8799991607666,1.8500011920940325,17.709999084472656,0.1597883872337622 852,2014-12-16,18.82999992370605,19.200000762939453,18.81999969482422,18.84000015258789,124100.0,-0.0037036876315909018,-24.332824718672516,-0.020408639904094816,69.91526433977985,73.36004041860393,-0.8505768504171733,-1.6074882296916044,-1.9487287682470686,-1.6140759946716763,19.09414638831036,0.3800010681152344,1.1417734037565843,1.3570000171661327,-0.47019890798543074,3.184198942317696,0.443400554590351,2.2705994797419145,-1.1422924772408827,68.5278956826172,-2.015546487921256,0.9135994625757813,12,-0.5349998474121058,-1.4399995803832972,-2.08749961853027,-1.8600001335143972,2.9899997711181676,1,0.11152418427925381,-1.7096825797242208,18.899999618530273,-2.5625014901174836,18.34000015258789,-1.35185286570322,18.8799991607666,0.11152418427925381 853,2014-12-17,19.81999969482422,19.96999931335449,18.809999465942386,18.809999465942386,108800.0,0.05257566516884604,-1.2970288802733005,-100.99771123399009,74.18183356672355,73.29899806242537,-1.6819717403011296,-2.4091202121724287,-2.8810055828741348,-2.5897966402259733,21.226496029688025,1.1599998474121023,1.1951312465320392,2.1489997863769545,0.20336100519967104,4.094638567554236,1.1761803957883146,3.1218191769655945,-1.885571184052651,93.02327231886632,23.663056351068533,0.9728193905886412,12,-1.265000343322754,-2.1700000762939453,-3.0774993896484375,-2.849999904632565,2.0500011444091797,2,0.09081741534432175,-24.332824718672516,18.82999992370605,-1.7096825797242208,18.899999618530273,-2.5625014901174836,18.34000015258789,0.09081741534432175 854,2014-12-18,20.149999618530273,20.63999938964844,19.59000015258789,20.1299991607666,141700.0,0.01664984504476208,1.099998474121086,0.01980242894183728,75.3899654230878,73.34981072217764,-1.8139441450207663,-2.507767223161231,-3.1646991469636703,-2.901697144302588,23.288142653438555,1.0499992370605504,1.1455673365024062,2.250499725341797,0.26581693041517696,4.235182520268417,1.258158327878487,3.242841122805107,-1.8898797793454385,79.99999999999991,11.699163313184428,0.9923413974633096,12,-1.260000228881836,-2.1649999618530273,-3.407499313354492,-3.1799998283386195,1.5,3,0.11861048844880306,-1.2970288802733005,19.81999969482422,-24.332824718672516,18.82999992370605,-1.7096825797242208,18.899999618530273,0.11861048844880306 855,2014-12-19,20.11000061035156,20.440000534057614,19.850000381469727,20.11000061035156,174000.0,-0.0019850624782111748,-1.2692293584712053,0.0,74.60871947783035,73.35846197805704,-1.5426891243889322,-2.2873328479430377,-3.0675877094014794,-2.8495554183202962,26.124548674566306,0.5900001525878871,1.1629048803552315,2.0215006828308084,-0.05182111361035524,4.094822479271972,0.9848397846102266,3.0581615810513902,-1.4215024520832742,78.36738665867374,12.060469370093415,1.0366608982205812,12,-1.2000007629394496,-2.065001010894772,-3.3675003051757777,-3.140000820159905,2.2999992370605504,4,0.13376422402117294,1.099998474121086,20.149999618530273,-1.2970288802733005,19.81999969482422,-24.332824718672516,18.82999992370605,0.13376422402117294 856,2014-12-22,20.09000015258789,20.1200008392334,19.739999771118164,19.920000076293945,58400.0,-0.0009945528173367357,2.3043362883229537,100.0,70.86616597475158,72.6958921226571,-1.2496419407234818,-2.1391566151322934,-2.9853387305713426,-2.8180439392821732,28.254849825867336,0.3800010681152344,1.1947138735869807,1.8505002021789565,-0.3466889509167572,4.04768935527467,0.7519056256310996,2.9490947787268134,-1.0502317726711787,69.94539562894022,7.241819839565693,1.098594576547857,12,-1.0300006866455078,-2.0450005531311035,-3.5049996376037598,-3.1200003623962367,1.2999992370605504,0,0.13041308670907448,-1.2692293584712053,20.11000061035156,1.099998474121086,20.149999618530273,-1.2970288802733005,19.81999969482422,0.13041308670907448 857,2014-12-23,21.3700008392334,21.549999237060547,20.170000076293945,20.200000762939453,315200.0,0.06371332388868223,-1.2438984299282807,6.882350301248752,80.3954026282456,73.23542783926246,-2.247042816708152,-3.2295352961288444,-4.185966648401678,-4.077855905404849,30.535250273591398,1.4599990844726562,1.2758110176321118,2.9050008773803704,0.3997935380769597,5.410208216683781,1.652397207728665,4.157604547032076,-2.042190877564977,93.43071485901281,28.78349989129225,1.2526036696517049,12,-1.6850013732910156,-2.8700013160705566,-4.9150004386901855,-4.4000010490417445,0.639999389648441,1,0.03182023262155109,2.3043362883229537,20.09000015258789,-1.2692293584712053,20.11000061035156,1.099998474121086,20.149999618530273,0.03182023262155109 858,2014-12-24,21.61000061035156,21.780000686645508,21.26000022888184,21.3700008392334,62400.0,0.01123068608764588,-1.26086668076445,0.2051279961266123,81.26985876228756,73.6234352984869,-2.0960739919547997,-3.2701833254375323,-4.365702005490537,-4.289360205479554,32.973694166907094,0.5200004577636683,1.3896852963500415,2.912000656127926,0.14675279672318098,5.677248515532671,1.5293767264255536,4.294624585830299,-1.8700008392333949,92.23744133162498,24.439252889253652,1.3826239297023728,12,-1.6249999999999964,-2.9950003623962367,-5.155000209808346,-4.735000133514401,0.7899990081787145,2,0.009717680635884296,-1.2438984299282807,21.3700008392334,2.3043362883229537,20.09000015258789,-1.2692293584712053,20.11000061035156,0.009717680635884296 859,2014-12-26,22.030000686645508,22.440000534057614,21.18000030517578,21.739999771118164,138600.0,0.01943544953408116,1.2702694343253913,1.2083383003918196,83.30828443539872,75.71716553832894,-2.25991015903503,-3.4853225449349132,-4.736078442234174,-4.676696193304252,35.26857213463955,1.2600002288818324,1.4691231653530892,3.0885006904602044,0.04937793502642407,6.127623445893985,1.5689393127433142,4.6080620681770945,-1.8820007324218757,84.81482475709579,13.262294887077346,1.5195613777168897,12,-1.7150001525878942,-3.0850005149841344,-5.685000419616699,-5.15500020980835,0.26999855041503906,4,-0.0072628162698651355,-1.26086668076445,21.61000061035156,-1.2438984299282807,21.3700008392334,2.3043362883229537,20.09000015258789,-0.0072628162698651355 860,2014-12-29,23.020000457763672,23.1200008392334,21.57999992370605,21.700000762939453,193900.0,0.044938708137140404,1.0263163838688594,4.551708715898029,86.4900806467707,77.38061947276397,-2.811944356302284,-4.235687398245833,-5.6597365938401865,-5.626027422510951,37.77186407887122,1.5400009155273473,1.6258654786462614,3.7885004043579116,0.35918807241179707,7.217812736304026,2.0738442383848543,5.503156570330969,-2.4136003875732435,97.04140976720197,19.498032445910255,1.7146561659730568,12,-2.0550003051757812,-3.7200002670288086,-6.720000267028809,-6.144999980926514,-0.7700004577636719,0,-0.05951350182407811,1.2702694343253913,22.030000686645508,-1.26086668076445,21.61000061035156,-1.2438984299282807,21.3700008392334,-0.05951350182407811 861,2014-12-30,22.899999618530273,23.270000457763672,22.32999992370605,23.020000457763672,106900.0,-0.005212894737060103,2.0322556828145157,-0.09090974770973614,83.98877021535355,78.94434234782771,-2.3075358970239996,-3.871559355534707,-5.483092148073517,-5.465163939896865,40.37308698111035,0.9400005340576207,1.6884245878566198,3.387499618530274,-0.2811783152566889,7.056177552317237,1.5531606516367944,5.221838585423754,-1.7908793945312524,88.06449052570828,9.980174811163963,1.834338966893481,12,-1.859999656677246,-3.0349998474121094,-6.527499437332153,-6.024999141693115,-0.5,1,-0.021397370274262584,1.0263163838688594,23.020000457763672,1.2702694343253913,22.030000686645508,-1.26086668076445,21.61000061035156,-0.021397370274262584 862,2014-12-31,23.040000915527344,24.09000015258789,22.030000686645508,23.020000457763672,148300.0,0.006113593857171251,-1.0599994659423828,-0.16666931574346341,88.56730787809526,80.54272838242456,-1.9976169751872277,-3.807464365209583,-5.604919642426893,-5.56147692621159,42.51302151459711,2.059999465942383,1.8968441509504252,3.2740008354187005,-0.6384596366804196,7.1864613075178205,1.3177705993691404,5.2302310714682605,-1.498704644775394,63.91755009903793,-16.33973970339786,1.9562302360495598,12,-1.2000007629394531,-2.7650012969970703,-6.485000848770142,-6.1650004386901855,-0.5700016021728551,2,-0.07161464671500584,2.0322556828145157,22.899999618530273,1.0263163838688594,23.020000457763672,1.2702694343253913,22.030000686645508,-0.07161464671500584 863,2015-01-02,22.84000015258789,23.239999771118164,21.32999992370605,23.149999618530273,91800.0,-0.008680588324311511,6.795921386059236,-15.499618539004388,83.33333868504053,81.42532541153042,-1.4797947672367542,-3.374058206971611,-5.370641180143288,-5.320742705986206,44.04815321617468,1.909999847412113,2.0367483175698844,2.816000080108644,-1.1965250326004089,6.828525192817697,0.8097375237541158,4.822262636463172,1.25,57.044671287126114,-21.165539230474643,2.006262556354527,1,-0.9250001907348633,-2.520000457763672,-6.229999780654907,-5.964999675750732,-0.3600006103515625,4,-0.03633975123297051,-1.0599994659423828,23.040000915527344,2.0322556828145157,22.899999618530273,1.0263163838688594,23.020000457763672,-0.03633975123297051 864,2015-01-05,22.809999465942386,23.6299991607666,22.57999992370605,22.6200008392334,119500.0,-0.0013135151683484336,-6.77775893979835,-0.6128998517187817,91.16019790051232,83.2643785696062,-1.1541656178828745,-3.0980776703707527,-5.280214360564219,-5.2500888307641915,45.722427925209175,1.0499992370605504,2.2161270337371164,2.528999423980718,-1.5070537916621696,6.565052639623605,0.5109728161592741,4.547026031802162,1.2800006866455043,53.623167373284176,-25.593125049384795,2.0180266078214446,1,-0.894999504089359,-2.3649997711181676,-6.1699991226196325,-5.934998989105228,-0.7099990844726598,0,-0.017974566287223492,6.795921386059236,22.84000015258789,-1.0599994659423828,23.040000915527344,2.0322556828145157,22.899999618530273,-0.017974566287223492 865,2015-01-06,21.780000686645508,22.899999618530273,21.520000457763672,22.809999465942386,95400.0,-0.04515558103518458,1.2809920742510892,-5.421085389603788,74.40678240067238,83.65778039470851,0.15380947016868163,-1.8328378616589518,-4.182458988090033,-4.1842151910909635,47.03278120172297,1.3799991607666016,2.268689430313664,1.2900006294250481,-2.5914483684099388,5.171449627260035,-0.6507238694924453,3.2307251283425416,2.2547994613647475,16.30437411672845,-60.730910069546454,1.9407244989174932,1,0.34999942779541016,-1.210000991821289,-5.255001068115234,-4.90500020980835,0.7099990844726562,1,0.02387504747572744,-6.77775893979835,22.809999465942386,6.795921386059236,22.84000015258789,-1.0599994659423828,23.040000915527344,0.02387504747572744 866,2015-01-07,21.40999984741211,22.059999465942386,21.149999618530273,22.0,103500.0,-0.016988100439329412,1.5633831572839163,0.5728163609967092,70.80644203646912,82.59234032895556,0.8166195197377313,-1.218132217792057,-3.7321298162154513,-3.789707114967552,48.79117362618322,0.9099998474121129,2.283021252308469,0.7249998092651353,-2.9101305603393897,4.36013017886966,-1.0925653755371272,2.5425649940673978,2.570704296112062,8.843543593612848,-66.40648384605224,1.8175651848022618,1,1.2100000381469727,-0.8400001525878906,-4.894999980926514,-4.534999370574951,1.3500003814697301,2,0.03923401020899231,1.2809920742510892,21.780000686645508,-6.77775893979835,22.809999465942386,6.795921386059236,22.84000015258789,0.03923401020899231 867,2015-01-08,21.36000061035156,21.770000457763672,21.299999237060547,21.5,72200.0,-0.0023353216915876773,-2.6153643005956746,0.2372870397310376,64.63878602748026,80.74444335842144,0.9667110401653147,-0.9573108563099204,-3.6013718189898825,-3.7133265105852225,50.20274614532529,0.470001220703125,2.3165197330108462,0.510000514984128,-2.9170687626424687,3.9370697926107248,-1.2035341238291721,2.223535153797428,2.5074753521728574,8.467783491279118,-61.86821304858317,1.713534638813299,1,1.259999275207523,-0.7450008392333949,-4.845000743865963,-4.485000133514401,1.4399986267089915,3,0.048689090751931285,1.5633831572839163,21.40999984741211,1.2809920742510892,21.780000686645508,-6.77775893979835,22.809999465942386,0.048689090751931285 868,2015-01-09,21.530000686645508,21.549999237060547,20.96999931335449,21.299999237060547,108800.0,0.007958804842522538,3.2963187973749353,-1.6428746594005033,63.5294161645854,78.54679132833105,0.8763244614624099,-0.8711149137481087,-3.7056706404680924,-3.86383209805852,51.53676302563073,0.5799999237060582,2.4137156740955845,0.4890005111694329,-2.6114575892285252,3.589458611567391,-1.0612285390295462,2.039229561368412,2.2287762221191443,21.05268441409269,-46.07553527719133,1.550229050198979,1,0.9999990463256836,-0.9150009155273438,-4.8600006103515625,-4.65500020980835,2.0699996948242223,4,0.043659944111940296,-2.6153643005956746,21.36000061035156,1.5633831572839163,21.40999984741211,1.2809920742510892,21.780000686645508,0.043659944111940296 869,2015-01-12,21.399999618530273,21.520000457763672,20.8700008392334,21.459999084472656,123700.0,-0.006038135809065315,6.222129210685259,-0.26086559911101526,62.42772569630113,75.87319633383443,1.0142177168849962,-0.5719668068824078,-3.5091571639900643,-3.7123398377317507,51.94440920525317,0.6599998474121094,2.3229974643187923,0.23299942016601705,-2.697868141449476,3.16386698178151,-1.2324343606417294,1.6984332009737635,2.1914506345097706,26.108329950841114,-37.962449469059905,1.4654337808077464,1,1.080000877380371,-0.7849998474121094,-4.639999628067017,-4.524999141693115,1.8500003814697266,0,0.05046728705410275,3.2963187973749353,21.530000686645508,-2.6153643005956746,21.36000061035156,1.5633831572839163,21.40999984741211,0.05046728705410275 870,2015-01-13,22.11000061035156,22.57999992370605,21.479999542236328,21.709999084472656,142900.0,0.03317761703166089,-1.5581386064831981,-6.666751438471505,67.17686037700591,74.0052063517958,0.18054459129544753,-1.0382804723614676,-4.167847346118432,-4.3904352998136,52.62442875540761,1.1800003051757777,2.216052990908395,0.7545003890991175,-1.8808504813116045,3.3898512595098396,-0.5631750461062417,2.0721758243044768,1.2637336895839546,72.51464532219704,8.807461281803057,1.3176754352053608,1,0.3699998855590856,-1.4950008392333949,-5.10500073432922,-5.235000133514401,1.279998779296882,1,-0.0004522943738477503,6.222129210685259,21.399999618530273,3.2963187973749353,21.530000686645508,-2.6153643005956746,21.36000061035156,-0.0004522943738477503 871,2015-01-14,21.920000076293945,22.200000762939453,21.450000762939453,21.96999931335449,104600.0,-0.008593420570447985,1.9411641509716218,-0.12499761582329613,55.74111371529644,70.35785144481815,0.24240455636452296,-0.6434168054544784,-3.9292978403793626,-4.172184260256429,52.896617971673045,0.75,2.0397762542909064,0.4134998321533203,-1.9627980065448476,2.789797670851488,-0.7746490871957619,1.6016487515024025,1.2534355467854006,61.40349703078096,1.395988105839649,1.1881489193490833,1,0.3299999237060547,-1.3050003051757812,-4.9150002002716064,-5.044999599456787,1.1900005340576136,2,0.026003635622276366,-1.5581386064831981,22.11000061035156,6.222129210685259,21.399999618530273,3.2963187973749353,21.530000686645508,0.026003635622276366 872,2015-01-15,20.93000030517578,22.11000061035156,20.559999465942386,22.07999992370605,105900.0,-0.0451642229777558,1.5619832626353896,23.00034332799424,43.86281837029941,65.97223807651359,1.00758310812569,0.5396441996813515,-2.8206571732975902,-3.1610007002632123,52.78375572959986,1.5500011444091726,1.684390794987511,-0.6814999580383301,-2.7216473918587383,1.3586474757820781,-1.7015736749485342,0.338573758871874,2.0591605351958897,18.316869078486324,-36.05998411045499,1.0200737169102048,1,1.164999008178711,-0.2950000762939453,-3.9025003910064697,-4.054999828338623,2.3299999237060582,3,0.08743429990555307,1.9411641509716218,21.920000076293945,-1.5581386064831981,22.11000061035156,6.222129210685259,21.399999618530273,0.08743429990555307 873,2015-01-16,21.6200008392334,21.729999542236328,20.420000076293945,20.850000381469727,88900.0,0.03296705800271704,1.6464692781344163,-0.6695658375502358,46.47160515226604,61.006838882264006,0.14117219655567936,-0.009054744036404827,-3.386388533246091,-3.832136592532507,52.06593274664554,1.3099994659423828,1.375260988471961,-0.08149948120117045,-1.939571778131608,1.776572815729267,-1.0105356296663892,0.8475366672640483,1.1262438636953434,55.55559480141506,4.82119997163371,0.9290361484652194,1,0.03999900817871094,-0.8350009918212891,-4.550000905990601,-4.74500036239624,0.2999992370605469,4,0.0545790172073366,1.5619832626353896,20.93000030517578,1.9411641509716218,21.920000076293945,-1.5581386064831981,22.11000061035156,0.0545790172073366 874,2015-01-20,22.540000915527344,22.709999084472656,21.280000686645508,21.649999618530273,137300.0,0.04255319336641472,1.3252051179069366,1.1558451531079856,45.81882331987335,57.83039898439745,-0.9176562092028355,-0.7808562212742629,-4.210776065828412,-4.730604845549383,51.16106958430275,1.4299983978271484,1.02803160005071,0.7190005302429192,-1.0227093765909743,2.4607104370768127,-0.15185442317402575,1.5898554836598642,-2.1200008392333984,92.57649595750192,45.7292046924473,0.8708549534169462,1,-0.975001335144043,-1.585000991821289,-5.407500982284546,-5.6650004386901855,-1.0700016021728551,1,0.047027481050906816,1.6464692781344163,21.6200008392334,1.5619832626353896,20.93000030517578,1.9411641509716218,21.920000076293945,0.047027481050906816 875,2015-01-21,22.79999923706055,22.81999969482422,22.13999938964844,22.440000534057614,148300.0,0.011534973867463272,2.4000047683761117,0.4044923352556888,49.14965705045554,55.424089541507044,-1.137357258045899,-0.8737934716030047,-4.327292884307038,-4.967660221210643,50.23304739252538,0.6800003051757777,0.7694125786554764,0.8444989204406781,-0.750129730559113,2.439127571440469,0.047184594940780755,1.6418132459405754,-2.379999160766605,99.16664746072267,55.15642355690935,0.7973143254998964,1,-1.1799993515014684,-1.6599988937377965,-5.292499303817753,-5.8549990653991735,-2.539999008178711,2,0.019736876227960165,1.3252051179069366,22.540000915527344,1.6464692781344163,21.6200008392334,1.5619832626353896,20.93000030517578,0.019736876227960165 876,2015-01-22,22.709999084472656,23.20000076293945,22.670000076293945,22.899999618530273,151000.0,-0.0039473752455921884,-2.925952089970798,-0.527781162745098,47.16979650592162,53.48309070577832,-0.9426939183265368,-0.6086513621280645,-4.102859658620364,-4.85373017725005,49.56404473294115,0.5300006866455043,0.463305277402398,0.6234988212585435,-0.7395048546706988,1.9865024971877858,-0.05800301670607766,1.3050006592231647,-2.193999023437499,82.37404469644015,39.193171922938355,0.681501837964621,1,-0.899998664855957,-1.5699987411499023,-5.179999113082886,-5.764998912811279,-2.779998779296875,3,0.029942771139991553,2.4000047683761117,22.79999923706055,1.3252051179069366,22.540000915527344,1.6464692781344163,21.6200008392334,0.029942771139991553 877,2015-01-23,22.049999237060547,22.84000015258789,22.030000686645508,22.70000076293945,71100.0,-0.029062081638892123,-1.3478292117935193,3.4210510465291186,43.72018441541745,51.282064955870766,-0.19503475606958887,0.11057346498804321,-3.3126795328162224,-4.185849720909218,47.82959909441429,0.8099994659423828,0.3053300211638188,-0.0705009460449233,-1.3915285649543527,1.2505266728645061,-0.7310147554996362,0.5900128634097896,-1.372959133911131,58.63304885487077,16.495097299914306,0.6605138094547145,1,-0.23999881744384766,-0.5999994277954102,-4.217499017715454,-4.924998760223389,-1.3699989318847656,4,0.04807262630238163,-2.925952089970798,22.709999084472656,2.4000047683761117,22.79999923706055,1.3252051179069366,22.540000915527344,0.04807262630238163 878,2015-01-26,21.81999969482422,22.38999938964844,21.770000457763672,22.09000015258789,78600.0,-0.010430818602921166,-2.351355252440917,0.4153843445191755,42.37288285029016,49.05374908409176,0.0898789093756136,0.37641106254796597,-2.9399154913320693,-3.948748005393103,45.794449458270925,0.6199989318847692,0.1840826548329133,-0.31100044250488423,-1.6182093700358067,0.9962084850260382,-0.9646049062703455,0.342604021260577,-0.991581952087401,28.124947225056253,-12.041352792486904,0.6536044637654612,1,-0.009999275207519531,-0.36999988555908203,-3.977499485015869,-4.6949992179870605,-1.0900001525878906,0,0.06599452585689969,-1.3478292117935193,22.049999237060547,-2.925952089970798,22.709999084472656,2.4000047683761117,22.79999923706055,0.06599452585689969 879,2015-01-27,21.8700008392334,22.459999084472656,21.51000022888184,21.6299991607666,106000.0,0.0022915281901236817,-2.9583323399216837,-0.8888935983837014,50.81669798271132,47.23595326250347,0.12690394866947585,0.33076713384499357,-2.8549109088012656,-3.9896873986779298,43.27641545004187,0.9499988555908168,0.13167266003355493,-0.25299930572509766,-1.5647612267617212,1.058762615311526,-0.9088802662434112,0.4028816547932159,-0.8992881152844241,21.301804531813655,-20.978909900678833,0.655880960518312,1,-0.06000041961669922,-0.030000686645507812,-3.7675013542175293,-4.485001087188721,-1.1500015258789098,1,0.002286201881201988,-2.351355252440917,21.81999969482422,-1.3478292117935193,22.049999237060547,-2.925952089970798,22.709999084472656,0.002286201881201988 880,2015-01-28,21.649999618530273,22.18000030517578,21.31999969482422,22.049999237060547,76700.0,-0.010059497588516653,1.6060555268169614,-1.666653421282683,52.23880278344664,46.846807603409054,0.30708530180446303,0.46680198796427774,-2.5016111269824464,-3.758298964773953,40.30313197478662,0.8600006103515625,0.07153838159713644,-0.40450048446655273,-1.6609526051445194,0.8519516362114139,-1.0327265448055378,0.22372557587243236,-0.5455296122418716,17.55317745839855,-27.760925688860496,0.6282260603389836,1,0.16000080108642578,0.2650003433227539,-3.2125000953674316,-3.9299998283386195,-0.7399997711181641,2,-0.008314102002187629,-2.9583323399216837,21.8700008392334,-2.351355252440917,21.81999969482422,-1.3478292117935193,22.049999237060547,-0.008314102002187629 881,2015-01-29,22.40999984741211,22.40999984741211,21.540000915527344,21.709999084472656,56600.0,0.03510393728743311,1.485708524749184,-1.7500035762820971,58.649082619256376,48.48972585329316,-0.42029772400336185,-0.3497203524342041,-3.1141541668905326,-4.501897985537028,37.189740817754355,0.8699989318847656,0.0467595859135308,0.3799997329711928,-0.8250944824868007,1.5850939484291864,-0.22254737475780217,0.9825468407001878,-1.1797979957246447,71.7105147581056,20.837724766142642,0.602547107728996,1,-0.5999994277954102,-0.49499988555908203,-3.932500123977661,-4.690000057220455,-0.2800006866455078,3,-0.09593929643772625,1.6060555268169614,21.649999618530273,-2.9583323399216837,21.8700008392334,-2.351355252440917,21.81999969482422,-0.09593929643772625 882,2015-01-30,21.38999938964844,22.479999542236328,21.309999465942386,22.190000534057614,111400.0,-0.045515415649655,-1.4374976406519258,-1.1428575321115315,48.98843050377957,48.76937311457244,0.7507667464187975,0.5695280548304034,-1.9532521221456527,-3.472378759790274,33.554840504445124,1.1700000762939418,-0.10311323682144291,-0.5575006484985323,-1.6955110435475724,0.5805097465505078,-1.1265058460230541,0.011504549025989519,1.8100013732910085,6.837599870887198,-45.832365446609536,0.5690051975245207,1,0.8500013351440394,0.7400007247924769,-2.837499856948856,-3.669999599456787,1.0699996948242152,4,-0.06825615362940207,1.485708524749184,22.40999984741211,1.6060555268169614,21.649999618530273,-2.9583323399216837,21.8700008392334,-0.06825615362940207 883,2015-02-02,22.01000022888184,22.059999465942386,20.649999618530273,21.239999771118164,66900.0,0.028985547308310933,2.2413829390743683,-0.9624991953384596,54.11606146344278,49.69128846385793,0.2144576136326286,-0.1221028116871885,-2.428044629875931,-4.0681415788482305,30.64711741458294,1.409999847412113,-0.13748958052299542,0.10400018692017099,-0.9547454668742432,1.1627458407145852,-0.42537263997703434,0.6333730138173763,1.1522005081176694,74.31697634158029,17.531719782839374,0.5293728268972069,2,-0.08500003814697621,0.24499988555907848,-2.917500734329227,-3.8350005149841344,0.19999885559081676,0,-0.06042707450592455,-1.4374976406519258,21.38999938964844,1.485708524749184,22.40999984741211,1.6060555268169614,21.649999618530273,-0.06042707450592455 884,2015-02-03,22.399999618530273,22.459999084472656,21.84000015258789,22.07999992370605,51900.0,0.017719190622118797,1.8181857589970782,0.4155837721883991,52.045126402835706,50.01300728078906,-0.2206981903148133,-0.5738129639493792,-2.656283370505207,-4.438574280835258,27.557637045353843,0.6199989318847656,-0.0057244345778251216,0.5144995689392076,-0.4847519232060762,1.5137510610844913,0.014873822866565689,1.0141253150118494,0.6617130737304677,95.62841928736032,39.14606275561438,0.49962574607264215,2,-0.47499942779541016,-0.14499950408935547,-3.099999189376831,-4.109999179840088,-0.5599994659423828,1,-0.074553576104191,2.2413829390743683,22.01000022888184,-1.4374976406519258,21.38999938964844,1.485708524749184,22.40999984741211,-0.074553576104191 885,2015-02-04,22.299999237060547,22.60000038146973,22.049999237060547,22.239999771118164,118900.0,-0.004464302820210819,-1.5000021674390136,0.18749850988245745,52.71427898017911,50.62906088903989,-0.22247739234931885,-0.45625034130274855,-2.416527639844716,-4.3166756476652495,25.904926059096756,0.5500011444091832,0.0656858719153135,0.38849925994873047,-0.6261358959304673,1.4031344158279282,-0.1188183179908684,0.8958168378883293,0.6652449322509746,84.61533194700101,27.567607928719298,0.507317577939599,2,-0.5549993515014648,-0.044999122619628906,-2.6699988842010534,-3.6799988746643066,-0.4499988555908203,2,-0.07085201693999366,1.8181857589970782,22.399999618530273,2.2413829390743683,22.01000022888184,-1.4374976406519258,21.38999938964844,-0.07085201693999366 886,2015-02-05,22.25,22.51000022888184,22.059999465942386,22.3799991607666,57300.0,-0.0022421183305447734,1.307688545675915,-2.166671964904473,60.89108412286848,52.536938634312236,-0.27333513334165005,-0.3584728347629209,-2.248328650778582,-4.233669570364803,24.647081964201632,0.4500007629394531,0.07382881499938776,0.2965000152587898,-0.7001101598566954,1.293110190374275,-0.20180507229895284,0.7948051028165324,0.6226343872802715,82.05126951119061,19.27386274644884,0.4983050875577424,2,-0.625,0.005000114440917969,-2.117499828338623,-3.289999485015869,-0.6499996185302734,3,-0.0602247259590063,-1.5000021674390136,22.299999237060547,1.8181857589970782,22.399999618530273,2.2413829390743683,22.01000022888184,-0.0602247259590063 887,2015-02-06,22.399999618530273,23.020000457763672,22.200000762939453,22.309999465942386,69600.0,0.006741555889001161,-4.29036227603859,-0.692313335387387,57.06520574830602,54.169418956314,-0.4117678882613873,-0.4496154543749107,-2.269178551880735,-4.348017970408435,23.494947441246858,0.8199996948242188,0.03893415474027506,0.39449968338012553,-0.5800060498162551,1.3690054165765062,-0.0927531832180648,0.8817525499783159,-1.75,73.83963630013126,9.729485782811878,0.4872528665981911,2,-0.5649995803833008,-0.14499950408935547,-1.9474997520446777,-3.364999294281006,-0.4599990844726598,4,-0.01205359206972112,1.307688545675915,22.25,-1.5000021674390136,22.299999237060547,1.8181857589970782,22.399999618530273,-0.01205359206972112 888,2015-02-09,22.46999931335449,22.93000030517578,22.18000030517578,22.290000915527344,50200.0,0.003124986429299259,-2.750003576282097,1.9999788072733833,49.25051819026513,53.99539897937553,-0.4245106513973056,-0.46966184366322494,-2.2094537571249937,-4.381278143895347,22.71209642507625,0.75,0.021886362450988628,0.4174994468688915,-0.5510993272990206,1.3860982210368036,-0.06679994021506275,0.9017988339528458,-1.7725996780395477,53.38974557915465,-6.825500203233503,0.48429938708395526,2,-0.634999275207516,-0.4449996948242152,-1.4124994277954066,-3.0249991416931117,-0.9699993133544886,0,-0.0004450480279226676,-4.29036227603859,22.399999618530273,1.307688545675915,22.25,-1.5000021674390136,22.299999237060547,-0.0004450480279226676 889,2015-02-10,22.479999542236328,22.79999923706055,21.81999969482422,22.57999992370605,54400.0,0.0004450480279230007,2.629634600780567,-0.5555626198726216,46.38009557452158,53.34443151171719,-0.3787081684297604,-0.4159274502162873,-2.093708588852806,-4.356343104795432,21.854586062144644,0.9799995422363317,0.08256612051528833,0.3734996795654304,-0.5617797819289763,1.308779141059837,-0.09414005118177471,0.8411394103126355,-1.736147890472413,54.99995231631449,-0.27629774402522855,0.467639730747204,2,-0.6449995040893555,-0.4549999237060547,-1.362499713897705,-3.034999370574951,-0.25,1,-0.01201069676431199,-2.750003576282097,22.46999931335449,-4.29036227603859,22.399999618530273,1.307688545675915,22.25,-0.01201069676431199 890,2015-02-11,22.100000381469727,22.53000068664551,21.86000061035156,22.38999938964844,57700.0,-0.016903877602516992,1.350870852783211,2.899979019245213,43.5244312680383,51.663914694915185,0.08027860268243714,-0.038700067514575665,-1.5917213147386988,-3.940070240962065,20.233454823720248,0.6700000762939524,0.16798707038311278,-0.005999469757078657,-0.9412817435553151,0.9292828040411578,-0.4736406066561969,0.4616416671420396,-1.3106257535858177,23.333375718831558,-27.337252661944778,0.4676411368991188,2,-0.2650003433227539,-0.28999996185302734,-0.9200005531311035,-2.6550002098083496,1.2299995422363246,2,-0.011764716035925438,2.629634600780567,22.479999542236328,-2.750003576282097,22.46999931335449,-4.29036227603859,22.399999618530273,-0.011764716035925438 891,2015-02-12,22.489999771118164,22.76000022888184,21.959999084472656,21.959999084472656,64600.0,0.017647030901204896,-2.018868331935826,-1.8275948251481264,54.954960373118595,52.32686245817507,-0.33210365248068996,-0.40454840334265185,-1.854619952957968,-4.292756563284108,18.653779660088237,0.8000011444091832,0.19669278259294742,0.3554999351501458,-0.5905935803214035,1.301593450621695,-0.11754682258563065,0.8285466928859222,-1.6560126266366595,55.8333041933033,5.914997550634823,0.47304675773577465,2,-0.6549997329711914,-0.6799993515014648,-1.1399998664855957,-3.044999599456787,0.2700004577636754,3,-0.0284570651917182,1.350870852783211,22.100000381469727,2.629634600780567,22.479999542236328,-2.750003576282097,22.46999931335449,-0.0284570651917182 892,2015-02-13,22.76000022888184,22.79999923706055,22.280000686645508,22.559999465942386,56100.0,0.012005356181035376,2.7142915531335405,0.3773594411835623,60.49107399445937,53.03519718384358,-0.4328515845579446,-0.5590849386302885,-2.0140058095099356,-4.513595489449035,18.149615390444374,0.5199985504150426,0.24443520941002816,0.5340003967285192,-0.2639810172353272,1.3319818106923655,0.135009689746596,0.9329911037104424,-1.8822928181346903,84.68468623273108,30.687379901026738,0.3989907069819231,2,-0.3400001525878942,-0.9499998092651403,-1.165000438690189,-3.3150000572204625,-0.5,4,-0.05096660086760907,-2.018868331935826,22.489999771118164,1.350870852783211,22.100000381469727,2.629634600780567,22.479999542236328,-0.05096660086760907 893,2015-02-17,22.79999923706055,22.79999923706055,22.54999923706055,22.709999084472656,72200.0,0.0017574256492296492,4.555546136565492,0.44999904632933935,60.40266824033625,53.96381294356586,-0.39001917053973756,-0.5335016610467669,-1.9312958259068722,-4.500986859668227,17.78592548804754,0.25,0.18848638535806472,0.5149994850158741,-0.26868933982684595,1.2986883098585942,0.12315507259451408,0.9068438974372341,-1.879445965373069,100.0,40.13745278265749,0.39184441242136075,2,-0.3799991607666051,-0.9899988174438512,-1.1824994087219274,-3.3549990653991735,-1.239999771118164,1,-0.03771924262194892,2.7142915531335405,22.76000022888184,-2.018868331935826,22.489999771118164,1.350870852783211,22.100000381469727,-0.03771924262194892 894,2015-02-18,23.60000038146973,23.8700008392334,22.690000534057614,22.690000534057614,87700.0,0.03508777066574664,-1.5934076989825952,10.111092273131542,69.30694116376239,55.807442075075116,-1.1196415659028496,-1.3175711346268244,-2.596439515161446,-5.243992660613756,17.079847232979418,1.1800003051757848,0.3079175057212993,1.2620006561279347,0.2859376786524557,2.2380636336034136,0.7739691673901952,1.7500321448656742,-2.637458166060725,86.56714293441303,20.470685120277693,0.4880314887377392,2,-0.7550001144409215,-1.4549999237060582,-2.0275006294250524,-4.155000209808353,-2.2500000000000036,2,-0.08898306557310953,4.555546136565492,22.79999923706055,2.7142915531335405,22.76000022888184,-2.018868331935826,22.489999771118164,-0.08898306557310953 895,2015-02-19,23.25,23.60000038146973,23.059999465942386,23.479999542236328,44100.0,-0.014830524398827705,1.2978702681643701,-0.25274679209057827,59.05172697287289,55.603069058408934,-0.6936575161551133,-0.982502680998298,-2.110611600322706,-4.832066689442382,16.26185928934677,0.5400009155273438,0.33626953746118105,0.8895002365112319,-0.1500842820960706,1.9290847551185344,0.36970797720757886,1.409292495814885,-2.171159439638018,67.53925289921719,2.0639999856993114,0.5197922593036517,2,-0.4049997329711914,-1.1049995422363281,-1.7024998664855957,-3.804999828338623,-1.8199996948242188,3,-0.04387098743069562,-1.5934076989825952,23.60000038146973,4.555546136565492,22.79999923706055,2.7142915531335405,22.76000022888184,-0.04387098743069562 896,2015-02-20,23.38999938964844,23.51000022888184,22.95000076293945,23.29999923706055,57200.0,0.00602147912466422,2.3939173255653086,-0.39130579005854743,76.59575655321652,57.77313025895455,-0.7319103360978509,-1.1267132752638425,-2.107454764145814,-4.909655739346729,15.08297347280644,0.5599994659423899,0.3636841342743473,0.9954996109008825,-0.1328989327231227,2.1238981545248876,0.43130033908888166,1.5596988827128833,-2.199512418131601,69.81123248298402,-2.9540043011945585,0.5641992718120025,2,-0.5449991226196325,-1.2449989318847692,-1.8424992561340368,-3.944999217987064,-1.0799999237060547,4,-0.002565176037111927,1.2978702681643701,23.25,-1.5934076989825952,23.60000038146973,4.555546136565492,22.79999923706055,-0.002565176037111927 897,2015-02-23,23.11000061035156,23.36000061035156,22.90999984741211,23.239999771118164,53900.0,-0.011970875870172093,1.4324310391933754,-1.4444326707074526,66.08189450119696,59.64328318239142,-0.3806342973905714,-0.8044760216754092,-1.702332630049714,-4.5715943145205955,14.614852220371288,0.4799995422363317,0.3905256292965653,0.6625007629394482,-0.49691617030399016,1.8219176961828865,0.08279229631773077,1.2422092295611655,-1.812333084126056,42.424294968217694,-28.899412504028277,0.5797084666217184,2,-0.26500034332275035,-0.9650001525878871,-1.677500724792477,-3.665000438690182,-0.6800003051757777,0,-0.015144974998959726,2.3939173255653086,23.38999938964844,1.2978702681643701,23.25,-1.5934076989825952,23.60000038146973,-0.015144974998959726 898,2015-02-24,23.26000022888184,23.559999465942386,23.020000457763672,23.059999465942386,62000.0,0.006490679989990644,-2.857152588555786,-1.5384773390847182,63.522037098571595,61.547943351730304,-0.45459280190383566,-0.8865150947088303,-1.7116028279006805,-4.657758446148083,14.502309513009395,0.5399990081787145,0.37056526892170893,0.7405003547668478,-0.43359697560828536,1.914597685141981,0.15345168957928124,1.3275490199544144,-1.8594393701360197,48.30504639058656,-19.120400924239526,0.5870486651875667,2,-0.394999504089359,-1.1149997711181676,-1.8950004577636754,-3.8150000572204625,-1.1000003814697301,1,-0.042992260969899054,1.4324310391933754,23.11000061035156,2.3939173255653086,23.38999938964844,1.2978702681643701,23.25,-0.042992260969899054 899,2015-02-25,21.920000076293945,23.170000076293945,21.6299991607666,23.170000076293945,124300.0,-0.05760963625976334,1.46400146484375,-6.249976158233039,45.70136332389873,61.78982469127036,0.8913529674167968,0.4821426388593295,-0.2812610078301745,-3.252923522199964,13.968489813436701,1.630001068115238,0.34191133736675994,-0.6019997596740723,-1.7704735808128476,0.566474061464703,-1.18623667024346,-0.01776284910468462,-0.4206616183286229,14.720849534491013,-48.44284283405537,0.584236910569388,2,0.8299999237060547,0.3400001525878906,-0.6975002288818359,-2.4749999046325684,0.6299991607666051,2,-0.0164233854515764,-2.857152588555786,23.26000022888184,1.4324310391933754,23.11000061035156,2.3939173255653086,23.38999938964844,-0.0164233854515764 900,2015-02-26,21.46999931335449,22.07999992370605,21.36000061035156,21.899999618530273,65100.0,-0.02052923181447086,-1.2153903035922595,0.34400024414062785,41.90870285591954,60.34024052269269,1.3886181198213663,0.9675748703237836,0.2731234693086222,-2.74866877990819,13.646520491573021,0.7199993133544922,0.34894853474518683,-1.0430005073547406,-2.242125038935665,0.15612402422618388,-1.6425627731452046,-0.4434382415642766,2.40000152587891,4.999943646488337,-53.47060616073176,0.599562265790463,2,1.1450014114379918,0.7900009155273473,-0.2099995613098109,-2.0249991416931117,0.7000007629394567,3,-0.005589144654053246,1.46400146484375,21.920000076293945,-2.857152588555786,23.26000022888184,1.4324310391933754,23.11000061035156,-0.005589144654053246 901,2015-02-27,20.26000022888184,21.5,20.18000030517578,21.32999992370605,111000.0,-0.05635766759060967,-1.1463417659883945,2.4883696172885137,31.802717778443935,57.15264538757987,2.5133293675884616,2.116770612301469,1.5575449203673735,-1.4936153906628569,13.530795969817191,1.3199996948242188,0.3387615696086641,-2.145499610900874,-3.712548231308517,-0.5784509904932307,-2.9290239211046973,-1.3619753006970505,3.5598006057739227,2.366862235785696,-51.92232422243524,0.7835243102038221,2,1.7650003433227504,1.7650003433227504,1.1199998855590785,-0.8150000572204625,2.1700000762939418,4,0.05774926273821235,-1.2153903035922595,21.46999931335449,1.46400146484375,21.920000076293945,-2.857152588555786,23.26000022888184,0.05774926273821235 902,2015-03-02,19.93000030517578,20.299999237060547,19.56999969482422,20.26000022888184,167000.0,-0.016288248764954272,2.5609912680210463,0.3084112316128028,29.315960507305377,53.69856675057644,2.681685377041756,2.457795282014022,1.9619236553330133,-1.1206613960083907,13.871070752536916,0.7299995422363281,0.3638122234644072,-2.4024995803832994,-4.274991500917356,-0.5300076598492431,-3.3387455406503257,-1.466253620116273,3.7442085083007832,9.022572205578724,-43.505770479004426,0.9362459602670276,3,1.7899999618530273,1.7899999618530273,1.5450000762939453,-0.4850001335144043,2.4300003051757777,0,0.11941791893242093,-1.1463417659883945,20.26000022888184,-1.2153903035922595,21.46999931335449,1.46400146484375,21.920000076293945,0.11941791893242093 903,2015-03-03,20.68000030517578,21.0,19.899999618530273,19.899999618530273,126800.0,0.03763171041222857,-1.8205113157026005,-2.3636389908389193,36.91860497352449,50.0998627294389,1.7872914036811451,1.6896767629379283,1.2646355275736525,-1.8173215252922859,14.684850719384695,1.1000003814697266,0.3087658265025546,-1.5859995841979995,-3.5961253885337072,0.4241262201377083,-2.5910624863658533,-0.5809366820301456,2.747955961181642,30.833347020324386,-20.499070694722118,1.005062902167854,3,0.9049997329711914,1.0399999618530273,0.9499998092651367,-0.9900002479553223,0.8199996948242188,1,0.08462282273574284,2.5609912680210463,19.93000030517578,-1.1463417659883945,20.26000022888184,-1.2153903035922595,21.46999931335449,0.08462282273574284 904,2015-03-04,20.729999542236328,20.989999771118164,20.43000030517578,20.51000022888184,61600.0,0.0024177580426840706,-1.9473721195207525,0.28205015344361256,39.54197406296006,47.932112406115245,1.4386600159377032,1.589652737570841,1.2583774513710964,-1.82129188111292,15.151932415323968,0.5599994659423828,0.1952573548841201,-1.452500343322754,-3.5748016481489664,0.6698009615034586,-2.513650995735862,-0.3913496909096459,2.4664793298291023,46.21512914876792,-8.301285580415588,1.061150652413107,3,0.8350000381469727,0.9900007247924805,0.9000005722045898,-1.0199995040893555,0.8400001525878906,2,0.0689821677160305,-1.8205113157026005,20.68000030517578,2.5609912680210463,19.93000030517578,-1.1463417659883945,20.26000022888184,0.0689821677160305 905,2015-03-05,20.71999931335449,20.940000534057614,20.350000381469727,20.8799991607666,176300.0,-0.00048240371937613435,3.2142477622921484,-0.7272743035988593,35.65639397858827,43.38329434226766,1.1756731630078683,1.554936560811619,1.3141939704290415,-1.7597441448225268,15.536293714550006,0.5900001525878871,0.0676050423469583,-1.3835005760192907,-3.6027965892616294,0.835795437223048,-2.4931485826404582,-0.2738525693981231,2.258890808076469,59.58546304092578,5.019347664087746,1.109648006621169,3,0.8450002670288121,1.00000095367432,1.1050009727478063,-1.009999275207516,0.9400005340576207,3,0.08832046256519832,-1.9473721195207525,20.729999542236328,-1.8205113157026005,20.68000030517578,2.5609912680210463,19.93000030517578,0.08832046256519832 906,2015-03-06,20.90999984741211,21.1299991607666,20.65999984741211,20.65999984741211,172000.0,0.009169910248749913,-2.7599945068359375,-1.5625014901175058,34.81115833723004,39.908768101826894,0.667035403113271,1.327458798830726,1.1738069551857606,-1.8944932607702185,15.856919333713737,0.4699993133544922,-0.196533352360575,-1.126500034332274,-3.4072319261263146,1.1542318574617667,-2.2668659802292943,0.01386591156474637,1.8643568484224424,85.89747508524995,33.6895114417762,1.14036594589702,3,0.6549997329711914,0.8100004196166992,0.9525003433227539,-1.1999998092651367,0.6800003051757812,4,0.060258261027093196,3.2142477622921484,20.71999931335449,-1.9473721195207525,20.729999542236328,-1.8205113157026005,20.68000030517578,0.060258261027093196 907,2015-03-09,22.1299991607666,22.25,20.75,20.90999984741211,124100.0,0.058345256922872846,1.054793124666051,4.879997253417969,45.39202056473797,37.89432182028982,-0.7896347352169997,0.09085265082670446,-0.02264397860405154,-3.0511070012445423,15.502667259762404,1.5,-0.3559240819043765,0.10699930191039897,-2.1678619600174613,2.3818605638382593,-1.0304313290535312,1.2444299328743291,0.45209611500732905,94.89358213812935,46.717962756853424,1.1374306309639308,3,-0.7599992752075195,-0.40999889373779297,-0.2674989700317383,-2.359999179840088,-0.7299995422363281,0,0.01355631069977803,-2.7599945068359375,20.90999984741211,3.2142477622921484,20.71999931335449,-1.9473721195207525,20.729999542236328,0.01355631069977803 908,2015-03-10,22.459999084472656,22.540000915527344,21.649999618530273,21.989999771118164,86900.0,0.014911881437894348,1.8253875986594128,0.3852455556406741,41.61763423041399,37.44057414323596,-1.3913657449158237,-0.25290125732701796,-0.3325124719107748,-3.3268149270160663,15.255666104612436,0.8900012969970703,-0.6072806253035417,0.43749923706054616,-1.8369527004161128,2.711951174537205,-0.6997267316777851,1.5747252057988774,-2.8899993896484375,96.34694924450723,50.83708396247351,1.1372259687383304,3,-1.404998779296875,-0.7399988174438477,-0.27499866485595703,-2.6899991035461426,-1.3499984741210973,1,-0.004452291994536561,1.054793124666051,22.1299991607666,-2.7599945068359375,20.90999984741211,3.2142477622921484,20.71999931335449,-0.004452291994536561 909,2015-03-11,22.209999084472656,22.70000076293945,22.09000015258789,22.420000076293945,64900.0,-0.011130899830393726,-1.7111207185212343,-0.44681127366434675,42.23879560273386,37.477251115104224,-1.2246928902523848,-0.025472123650985168,-0.07841092619016621,-3.031728408444277,15.525098916720093,0.610000610351559,-0.8067631365769152,0.20099925994873047,-2.0652092665395188,2.4672077864369797,-0.9321050032953941,1.334103523192855,-2.5805993652343737,79.14886813080687,34.920869411008645,1.1331042632441253,3,-1.0749988555908203,-0.48999881744384766,-0.11999893188476562,-2.4399991035461426,-1.8199996948242152,2,-0.03196754226653831,1.8253875986594128,22.459999084472656,1.054793124666051,22.1299991607666,-2.7599945068359375,20.90999984741211,-0.03196754226653831 910,2015-03-12,21.84000015258789,22.71999931335449,21.63999938964844,22.440000534057614,80000.0,-0.016659115134472824,-1.1599957275472126,2.8571311795533023,38.81673865787543,38.25658676837438,-0.8903161352254187,0.3415615549428139,0.2595591619785331,-2.6162610100964585,15.627449497830098,1.0799999237060476,-1.03098293106164,-0.15599966049194336,-2.4229930293238553,2.1109937083399686,-1.2894963449078993,0.9774970239240126,-2.0877763916015617,57.28158306273985,15.616781009731888,1.1334966844159555,3,-0.6950006484985352,-0.11999988555908203,0.25,-2.070000171661377,-1.399999618530277,3,-0.012362658236139246,-1.7111207185212343,22.209999084472656,1.8253875986594128,22.459999084472656,1.054793124666051,22.1299991607666,-0.012362658236139246 911,2015-03-13,21.850000381469727,21.989999771118164,21.3700008392334,21.75,69200.0,0.000457885934613822,2.2631594797946084,-0.16666719648539546,40.54053589639834,39.503761811606935,-0.7275676577358254,0.2963497846594976,0.22085450512668103,-2.5850631797099695,15.39467986288825,0.6199989318847656,-1.091638679000983,-0.11399946212768697,-2.369672070539334,2.14167314628396,-1.2418357663335087,1.0138368420781347,-1.9197100873413078,55.83760227797544,13.679438629688157,1.1278363042058235,3,-0.5400009155273438,-0.13000011444091797,0.14999961853027344,-2.080000400543213,-1.4300003051757812,4,-0.008695676464095192,-1.1599957275472126,21.84000015258789,-1.7111207185212343,22.209999084472656,1.8253875986594128,22.459999084472656,-0.008695676464095192 912,2015-03-16,21.600000381469727,22.09000015258789,21.32999992370605,22.0,96300.0,-0.0114416473974992,1.6206907891491702,-3.999980926586431,37.72189157115342,39.59301587801015,-0.2411226841402474,0.47957785822683974,0.4341398814248265,-2.3153385382845535,15.127685276336363,0.7600002288818395,-1.103956247405236,-0.30599946975707937,-2.534989274714274,1.9229903352001152,-1.4204943722356767,0.8084954327215179,-1.5023275461877432,19.424501893627788,-21.049137658713764,1.1144949024785973,3,-0.06500053405761719,0.11999988555908203,0.3399996757507324,-1.8150005340576172,-1.2399997711181676,0,-0.00046297355116786676,2.2631594797946084,21.850000381469727,-1.1599957275472126,21.84000015258789,-1.7111207185212343,22.209999084472656,-0.00046297355116786676 913,2015-03-17,21.940000534057614,22.149999618530273,21.270000457763672,21.479999542236328,54100.0,0.015740747527003274,1.0,-1.1500035762820882,50.1736151353456,40.77430933049743,-0.42867568191500993,0.07572789535379698,0.06706656942212774,-2.624495121933677,14.870339480693545,0.8799991607666016,-0.9267212511903651,0.07700061798095348,-2.1121987127751076,2.2661999487370146,-1.017599047397077,1.171600283358984,-1.684988110091279,46.20693828209564,2.3734735598539984,1.0945996653780308,3,-0.40500068664550426,-0.22000026702880504,0.10499954223633168,-1.6650009155273402,-1.5400009155273402,1,-0.024612620892560777,1.6206907891491702,21.600000381469727,2.2631594797946084,21.850000381469727,-1.1599957275472126,21.84000015258789,-0.024612620892560777 914,2015-03-18,21.5,21.90999984741211,21.3799991607666,21.809999465942386,57400.0,-0.020054718475261524,1.078433132500832,-0.6739104294427781,50.260875622583704,42.397029513163595,0.1475525641066504,0.3692675746846774,0.475290069286352,-2.143122763778173,13.493201602495674,0.5600013732910121,-0.6933412173971405,-0.25799989700317383,-2.292384240116931,1.7763844461105833,-1.2751920685600524,0.7591922745537047,-1.0970883626703767,15.862049914695447,-31.525206702481178,1.0171921715568795,3,0.18999958038330078,0.2200002670288086,0.42999982833862305,-1.2250003814697266,-1.5,2,-0.018139506495276292,1.0,21.940000534057614,1.6206907891491702,21.600000381469727,2.2631594797946084,21.850000381469727,-0.018139506495276292 915,2015-03-19,22.229999542236328,22.270000457763672,21.520000457763672,21.540000915527344,48900.0,0.033953467080759525,-1.0547958090559926,-2.22580585618564,68.6907007137539,46.161423110555134,-0.3863577904761577,-0.4649016744595045,-0.24545400291149377,-2.8181439300493736,12.191975668633875,0.7700004577636719,-0.5276312783600012,0.5229996681213365,-1.4021041663835732,2.448103502626246,-0.43955224913111834,1.4855515853737913,-1.6880626443452122,95.99990844726562,41.144981586987186,0.9625519172524539,3,-0.49499988555908203,-0.5099992752075195,-0.2999997138977051,-1.9099998474121094,-2.8299999237060547,3,-0.082771038707938,1.078433132500832,21.5,1.0,21.940000534057614,1.6206907891491702,21.600000381469727,-0.082771038707938 916,2015-03-20,23.32999992370605,23.3799991607666,22.25,22.26000022888184,125800.0,0.04948269924071558,-1.07339266528311,1.5507272817739932,78.14569682814816,49.80072047315626,-1.2370723860215485,-1.654452161180604,-1.311297928199835,-3.848547111589337,11.396733848327607,1.1499996185302734,-0.35000237761646247,1.6260000228881815,-0.2882171165086156,3.5402171622849785,0.6688914531897829,2.58310859258658,-2.6573792808871346,97.6303664552309,35.45043379570949,0.9571085696983994,3,-1.0050001144409144,-1.6099996566772425,-1.5074996948242152,-2.8850002288818324,-3.8600006103515625,4,-0.12387481350618668,-1.0547958090559926,22.229999542236328,1.078433132500832,21.5,1.0,21.940000534057614,-0.12387481350618668 917,2015-03-23,22.76000022888184,23.68000030517578,22.75,23.34000015258789,124300.0,-0.024432048722170085,-2.09999904632629,-0.5420561580639874,67.74744355011696,52.70403261978993,-0.6350962008702012,-1.1721128948751236,-0.711449119854759,-3.2118775230178613,10.718428131272892,0.9300003051757812,-0.14265919950213757,1.073500347137454,-0.7923846921329734,2.9393853864078814,0.1405578275022421,2.006442866772666,-1.8707893046271096,61.825720558370556,-4.14091670591052,0.9329425196352135,3,-0.2849998474121129,-1.039999961853031,-0.9375000000000036,-2.1900005340576207,-3.7800006866455114,0,-0.10281195646116448,-1.07339266528311,23.32999992370605,-1.0547958090559926,22.229999542236328,1.078433132500832,21.5,-0.10281195646116448 918,2015-03-24,22.26000022888184,22.82999992370605,22.209999084472656,22.82999992370605,67200.0,-0.021968365332681872,1.1754427058933905,0.9827582237977884,62.12361977923727,54.91345752829031,-0.1860104958611437,-0.7914496766972654,-0.19227507500530194,-2.656699203990261,9.53964048720479,0.6200008392333949,0.06082888025975208,0.6235003471374547,-1.1140267800811614,2.361027474356071,-0.24526321647185512,1.4922639107467646,-1.091710366535004,38.26089696756612,-28.956469996384534,0.8687635636093086,3,0.21500015258788707,-0.5399999618530309,-0.14499998092651722,-1.6900005340576207,-4.050001144409183,1,-0.08535487866101077,-2.09999904632629,22.76000022888184,-1.07339266528311,23.32999992370605,-1.0547958090559926,22.229999542236328,-0.08535487866101077 919,2015-03-25,21.559999465942386,22.3700008392334,21.43000030517578,22.32999992370605,68700.0,-0.031446574831172636,1.211760006821558,1.3508787193318297,56.00000108991357,56.82270890962787,0.460520115205199,-0.1262763650548706,0.5233519542051077,-1.904551385692475,10.035473894711194,0.9400005340576172,0.09125126042640375,-0.058500385284421696,-1.79111340375853,1.6741126331896865,-0.924806894521474,0.8078061239526306,-0.14053855931265602,5.777740478515783,-59.82712437161723,0.866306509237054,3,0.9150009155273402,0.16000080108642223,0.5550007820129359,-0.9449996948242223,-2.5199985504150426,2,-0.053803333773014494,1.1754427058933905,22.26000022888184,-2.09999904632629,22.76000022888184,-1.07339266528311,23.32999992370605,-0.053803333773014494 920,2015-03-26,21.350000381469727,21.780000686645508,21.270000457763672,21.57999992370605,63500.0,-0.009740217517369976,-1.6153898822332642,0.2987005266260738,53.13390758486414,58.22197243056853,0.6634746480741107,0.07828549197930812,0.7239703210449306,-1.6553916849131198,10.441865675679226,0.5100002288818359,0.11924040335316022,-0.2624995231628411,-1.9981063158444528,1.4731072695187706,-1.1303029195036451,0.605303873177963,2.3299999237060547,3.3194991191372774,-57.251577914600524,0.867803396340805,3,1.125,0.27499961853027344,1.1449999809265137,-0.7350006103515625,-2.229999542236328,3,-0.06323186685473925,1.211760006821558,21.559999465942386,1.1754427058933905,22.26000022888184,-2.09999904632629,22.76000022888184,-0.06323186685473925 921,2015-03-27,21.43000030517578,21.88999938964844,21.209999084472656,21.299999237060547,110900.0,0.0037470689590941575,-3.3870793084353887,-0.5652231602341984,44.04762792942678,58.92483202593223,0.5784640741401894,0.09532043459665118,0.6414510979583241,-1.6961666060566998,9.688673531220998,0.6800003051757848,0.15945756338148342,-0.24099960327148295,-1.8595875311486978,1.3775883246057319,-1.0502935672100904,0.5682943606671245,2.2018000030517584,8.906927610363615,-45.36773625589219,0.8092939639386073,3,1.0149993896484375,0.19499969482421875,1.065000057220459,-0.8150005340576172,-2.4300003051757812,4,-0.09472704889113892,-1.6153898822332642,21.350000381469727,1.211760006821558,21.559999465942386,1.1754427058933905,22.26000022888184,-0.09472704889113892 922,2015-03-30,22.309999465942386,22.51000022888184,21.209999084472656,21.440000534057614,70300.0,0.04106388932500704,1.0472451587904652,6.692244490742154,48.833595210684976,58.77594092319217,-0.21258605862993463,-0.6295081905822038,-0.1989781030423039,-2.491507505064309,8.59575638661698,1.3000011444091832,0.28289877186914936,0.5199995994567921,-0.8970543271556615,1.9370535260692456,-0.1885273638494347,1.2285265627630189,1.224928793334957,67.90122293950566,18.165680527035583,0.7085269633062266,3,0.13500022888183238,-0.6849994659423864,0.18500089645385387,-1.6949996948242223,-3.0599994659423864,0,-0.12729718604087537,-3.3870793084353887,21.43000030517578,-1.6153898822332642,21.350000381469727,1.211760006821558,21.559999465942386,-0.12729718604087537 923,2015-03-31,22.43000030517578,22.540000915527344,21.959999084472656,22.21999931335449,57100.0,0.005378791667681737,1.6976690545365831,0.24138074671694684,51.746041645600044,58.94095937019397,-0.2858288568525431,-0.6447372389336508,-0.29944289819756165,-2.5276878975636023,8.31317493621404,0.5800018310546875,0.3972620419270676,0.5525004386901848,-0.7901266194801337,1.8951274968605034,-0.11881309039497268,1.2238139677753423,1.0119307871093746,91.72928880373553,43.82592228453373,0.6713135290851592,3,0.0149993896484375,-0.8050003051757812,0.06500005722045898,-1.8150005340576172,-2.440000534057617,1,-0.1538118910387779,1.0472451587904652,22.309999465942386,-3.3870793084353887,21.43000030517578,-1.6153898822332642,21.350000381469727,-0.1538118910387779 924,2015-04-01,22.15999984741211,22.60000038146973,21.899999618530273,22.280000686645508,67400.0,-0.012037470088726132,-1.1874979510944992,-0.5714298689385104,52.58064238263501,57.15095288895854,0.09793721747919903,-0.2762765960108986,-0.042299924226810504,-2.195343351982803,8.03699605899427,0.7000007629394567,0.5569222211659124,0.2109999656677246,-1.0221713361949405,1.4441712675303897,-0.40558568526360617,0.8275856165990554,1.1926539645605452,68.34531485631075,20.73478980043504,0.6165856509313321,4,0.2849998474121094,-0.5349998474121094,0.3450007438659668,-1.5249996185302734,-2.4400005340576207,2,-0.17824913312897617,1.6976690545365831,22.43000030517578,1.0472451587904652,22.309999465942386,-3.3870793084353887,21.43000030517578,-0.17824913312897617 925,2015-04-02,22.54999923706055,22.78000068664551,22.170000076293945,22.170000076293945,102300.0,0.017599250556582735,-2.210536618664972,-3.166637526821932,55.31914030172636,54.61466883046723,-0.2703241148990969,-0.5503649867143388,-0.4492718695250453,-2.498861590313613,7.736033713190499,0.620000839233402,0.6036326291318446,0.5094993591308636,-0.6056303029739531,1.6246290212356804,-0.04806547192154653,1.0670641901832738,0.7169483858121026,85.35024109105093,37.17840823162369,0.5575648310524087,4,-0.10499954223633168,-0.9249992370605504,-0.04499912261963246,-1.764999389648441,-2.869998931884769,3,-0.1556540328287277,-1.1874979510944992,22.15999984741211,1.6976690545365831,22.43000030517578,1.0472451587904652,22.309999465942386,-0.1556540328287277 926,2015-04-06,22.170000076293945,22.790000915527344,21.93000030517578,22.479999542236328,76500.0,-0.01685140459526413,-1.1772194685009427,-0.8157898699486444,54.247390257796255,53.11466290909826,-0.08065708957615314,-0.07497373094190252,-0.08810940736887218,-2.0391418140845516,7.544411935073525,0.8600006103515625,0.6795849768547768,0.06650018692016602,-0.9139457083358344,1.0469460821761665,-0.42372276070783244,0.5567231345481645,1.0146696050427089,60.75948603049823,8.58153979404215,0.4902229476279998,4,-0.15000057220458984,-0.5450000762939453,0.2675004005432129,-1.2150001525878906,-2.7900009155273438,0,-0.13757326236195488,-2.210536618664972,22.54999923706055,-1.1874979510944992,22.15999984741211,1.6976690545365831,22.43000030517578,-0.13757326236195488 927,2015-04-07,22.43000030517578,22.84000015258789,22.059999465942386,22.06999969482422,166200.0,0.011727570049034464,-3.105255232645744,-1.1612942920955645,53.69532302521068,52.178185491984195,-0.4385039269276021,-0.32817178409908365,-0.3430364583992471,-2.2167808643671805,7.919766409475275,0.7800006866455043,0.5895311164164987,0.3115003585815437,-0.67977234860302,1.3027730657661074,-0.18413599501073818,0.8071367121738255,0.6756825522863146,56.38301973698895,3.307274250868822,0.49563635359228164,4,-0.4050006866455078,-0.8050003051757812,-0.4049997329711914,-1.2899999618530273,-3.260000228881836,1,-0.15292020769096015,-1.1772194685009427,22.170000076293945,-2.210536618664972,22.54999923706055,-1.1874979510944992,22.15999984741211,-0.15292020769096015 928,2015-04-08,22.36000061035156,22.70000076293945,22.100000381469727,22.43000030517578,75600.0,-0.0031208066817578484,-1.033899072188266,-0.19444326707075119,56.86901630143669,52.27474273770898,-0.39429138157579047,-0.28042539969312585,-0.2612576832603821,-2.0577636953186484,8.029029252591116,0.600000381469723,0.31618106933852985,0.24650058746337677,-0.7385084618912607,1.2315096368180143,-0.24600393721394198,0.7390051121406955,0.6698548961909587,48.93624792271552,-8.481328429288475,0.4925045246773188,4,-0.3350009918212855,-0.5700006484985316,-0.6400003433227504,-1.220000267028805,-2.780000686645508,2,-0.13908768002948013,-3.105255232645744,22.43000030517578,-1.1772194685009427,22.170000076293945,-2.210536618664972,22.54999923706055,-0.13908768002948013 929,2015-04-09,21.5,22.75,21.3700008392334,22.270000457763672,85500.0,-0.03846156470825057,-1.6796131966460253,11.000054495912249,44.28795295803235,51.29185889028323,0.509927602478701,0.5519556254872988,0.5991596513471116,-1.1184312575015483,7.700541611548966,1.3799991607666016,0.13045599851576384,-0.5780000686645508,-1.5988891243332368,0.44288898700413526,-1.0884445964988956,-0.06755554083020598,1.4570612496597235,8.843484455101382,-41.888745255561425,0.5104445278343431,4,0.5249996185302734,0.5150003433227539,0.15250015258789062,-0.05000019073486328,-1.510000228881836,3,-0.07023256878520168,-1.033899072188266,22.36000061035156,-3.105255232645744,22.43000030517578,-1.1772194685009427,22.170000076293945,-0.07023256878520168 930,2015-04-10,21.56999969482422,21.920000076293945,21.31999969482422,21.65999984741211,55600.0,0.0032557997592659316,-1.033899072188278,0.11688324556232073,33.58208344438782,50.1290206141678,0.5301696327219787,0.48558734925766345,0.5374910572946376,-1.1088447080646873,7.897300014613057,0.6000003814697266,0.007161137556817465,-0.4945003509521477,-1.5355821882059928,0.5465814863016973,-1.015041269579072,0.026040567674776582,1.3171790682280218,16.447363467759544,-27.181352042355414,0.5205409186269232,4,0.4549999237060547,0.44500064849853516,0.07250022888183594,-0.11999988555908203,-1.5200004577636719,4,-0.08576728825423408,-1.6796131966460253,21.5,-1.033899072188266,22.36000061035156,-3.105255232645744,22.43000030517578,-0.08576728825423408 931,2015-04-13,21.65999984741211,21.76000022888184,21.520000457763672,21.649999618530273,70900.0,0.00417246888554601,1.2857013106147557,-0.11111346585851736,38.7295023499868,49.00634362964578,0.5321915404605555,0.40119233249042807,0.4325387569513488,-1.1166499239446352,8.357277481439349,0.23999977111816762,-0.02231530854578523,-0.39500017166137624,-1.4477258974924538,0.6577255541697014,-0.9213630345769133,0.13136269125416078,1.1600917284969476,22.36842435482697,-18.17533663391763,0.5263628629155388,4,0.4200000762939453,0.5100002288818359,-0.017499923706054688,0.1700000762939453,-1.6100006103515625,0,-0.09141272189218852,-1.033899072188278,21.56999969482422,-1.6796131966460253,21.5,-1.033899072188266,22.36000061035156,-0.09141272189218852 932,2015-04-14,21.59000015258789,22.15999984741211,21.34000015258789,21.6200008392334,63600.0,-0.0032317495529706752,-2.094334462146376,-3.0,42.471907319120064,47.97588426003689,0.5468230920040007,0.4958256613112546,0.5193473148325509,-0.9629101824537294,8.856870472124054,0.8199996948242188,-0.010486139674448225,-0.4644998550415025,-1.5181446180137392,0.5891449079307343,-0.9913222365276191,0.06232252644461411,1.1656877236637087,18.881146863145766,-21.044592162376624,0.5268223814861178,4,0.48999977111816406,0.625,0.05249977111816406,0.23999977111816406,-2.1399993896484375,1,-0.10236224993988186,1.2857013106147557,21.65999984741211,-1.033899072188278,21.56999969482422,-1.6796131966460253,21.5,-0.10236224993988186 933,2015-04-15,21.399999618530273,21.96999931335449,21.190000534057614,21.57999992370605,71400.0,-0.00880039521606224,-1.6000025431379472,5.999872846334677,47.969544375885256,47.46354003706469,0.6429680359458523,0.6780609376227389,0.7043079133483658,-0.6922983764883455,9.238272831506858,0.779998779296875,0.0663553886645758,-0.6275003433227546,-1.7204418298388937,0.4654411431933845,-1.1739710865808242,-0.08102960006468507,1.2938607060501681,13.461484382355259,-29.51210197418213,0.5464707432580702,4,0.6150007247924805,1.0350008010864258,0.14500045776367188,0.43000030517578125,-2.029998779296875,2,-0.104205587943346,-2.094334462146376,21.59000015258789,1.2857013106147557,21.65999984741211,-1.033899072188278,21.56999969482422,-0.104205587943346 934,2015-04-16,21.11000061035156,21.280000686645508,21.09000015258789,21.280000686645508,36200.0,-0.013551355763932071,1.2352993975024964,0.9444432670707797,47.01492714352611,46.54084968615355,0.8586584882166619,0.9879993221739944,0.9732204900681083,-0.3180852475548299,9.589056911860256,0.3099994659423828,0.03670545815673165,-0.8979993820190479,-2.0432338158964534,0.24723505185835748,-1.4706165989577507,-0.32538216508034523,1.493628126797514,1.8692021932729643,-44.21517503200986,0.5726172169387019,4,0.8549995422363317,1.274999618530277,0.277499675750736,0.7199993133544957,-1.9600009918212855,3,-0.07247752924721629,-1.6000025431379472,21.399999618530273,-2.094334462146376,21.59000015258789,1.2857013106147557,21.65999984741211,-0.07247752924721629 935,2015-04-17,20.38999938964844,21.21999931335449,20.299999237060547,20.959999084472656,67000.0,-0.034107115105911245,-1.4533335367838447,3.3529378765608486,38.841191528097426,44.82904982729813,1.3857707042549698,1.647555464783725,1.66655785009171,0.47082291877427807,9.876139279655435,0.9200000762939418,-0.04989935535570211,-1.5260005950927713,-2.8738473135175653,-0.17815387666797733,-2.1999239543051665,-0.8520772358803761,2.0925390607357386,4.838716293264176,-44.05027899145714,0.6739233592123965,4,1.1800003051757777,1.600000381469723,1.0375008583068812,1.4400005340576136,-1.689998626708988,4,-0.019617441417548398,1.2352993975024964,21.11000061035156,-1.6000025431379472,21.399999618530273,-2.094334462146376,21.59000015258789,-0.019617441417548398 936,2015-04-20,20.440000534057614,20.6299991607666,20.3700008392334,20.5,35200.0,0.0024522386417802355,-1.5999980926404531,0.10526227730856921,25.587492978171426,41.70595759984933,1.1896683334113902,1.443974940400782,1.591535983082892,0.4789033447281561,9.048664905116127,0.2599983215332031,-0.13079548815732522,-1.331499481201174,-2.660595328615571,-0.002403633786776993,-1.9960474049083707,-0.6669515574939773,1.8242839949942038,7.526948981516991,-37.34784862317916,0.6645479237071985,4,1.0849990844726598,1.5499992370605504,0.9924993515014684,1.389999389648441,-1.6700000762939418,0,-0.019080297788996448,-1.4533335367838447,20.38999938964844,1.2352993975024964,21.11000061035156,-1.6000025431379472,21.399999618530273,-0.019080297788996448 937,2015-04-21,20.420000076293945,20.57999992370605,20.26000022888184,20.57999992370605,34700.0,-0.0009784959511298652,3.000000000000089,2.666687859617674,23.05630767106682,37.94898997425267,0.9996948374756656,1.3488354151165893,1.5809317622148562,0.5608118133558406,7.961461432672527,0.31999969482421164,-0.2766242223377944,-1.2344999313354492,-2.6084296998730814,0.13942983720218294,-1.921464815604267,-0.5475350470666314,1.647855923558744,9.35672123248233,-28.368912339921266,0.6869648842688165,4,1.0850000381469727,1.5500001907348633,1.0949997901916504,1.4099998474121094,-1.4200000762939453,1,-0.0181195317262971,-1.5999980926404531,20.440000534057614,-1.4533335367838447,20.38999938964844,1.2352993975024964,21.11000061035156,-0.0181195317262971 938,2015-04-22,20.36000061035156,20.530000686645508,20.290000915527344,20.489999771118164,52200.0,-0.0029382696238107187,1.2857013106147992,0.8124955296474188,24.431832344076895,35.74275435047984,0.8338474334685344,1.3272416652456407,1.6067417036750982,0.6815618527269365,7.540171311344094,0.23999977111816406,-0.4007807452042229,-1.1994994163513226,-2.6573343312884283,0.2583354985857831,-1.9284168738198737,-0.47058195888277154,1.4909126969846298,9.803954567723274,-23.055076719554684,0.7289174574685526,4,0.8499994277954137,1.6099996566772496,1.2674994468689,1.4699993133544957,-1.610000610351559,2,-0.04469547250157935,3.000000000000089,20.420000076293945,-1.5999980926404531,20.440000534057614,-1.4533335367838447,20.38999938964844,-0.04469547250157935 939,2015-04-23,20.399999618530273,20.489999771118164,20.07999992370605,20.280000686645508,117800.0,0.001964587769136772,1.7333392673219723,-0.9230746658450091,16.088334908751023,33.79900451318687,0.6944310494211337,1.260509502086581,1.5319906624632154,0.6998096754649126,8.117731468478343,0.4099998474121129,-0.5523746612014584,-1.1015004158020005,-2.6488073122520532,0.4458064806480522,-1.8751538640270269,-0.3278469675769742,1.2600041193913931,28.070163697447807,1.7744579363575284,0.7736534482250265,4,0.7200002670288086,1.4800004959106445,1.2275004386901855,1.4300003051757812,-1.9799995422363281,3,-0.05049013718418305,1.2857013106147992,20.36000061035156,3.000000000000089,20.420000076293945,-1.5999980926404531,20.440000534057614,-0.05049013718418305 940,2015-04-24,20.0,20.75,19.920000076293945,20.420000076293945,93200.0,-0.01960782480441492,-1.8620690789149157,-3.5000317894268367,15.987465313465748,31.272111509128976,0.9479979855694793,1.6381748613038027,1.9041240887690165,1.1553634595793838,8.739819213732677,0.8299999237060547,-0.7484775397024741,-1.434000015258789,-3.1206459337261805,0.25264590320860236,-2.2773229744924848,-0.5906770560250933,1.4388032039314815,9.638545910805016,-11.789717159430742,0.8433229592336956,4,1.0399999618530273,1.8000001907348633,1.7049999237060547,1.7200002670288086,-1.6599998474121094,4,-0.04250001907348633,1.7333392673219723,20.399999618530273,1.2857013106147992,20.36000061035156,3.000000000000089,20.420000076293945,-0.04250001907348633 941,2015-04-27,19.399999618530273,19.950000762939453,18.799999237060547,19.950000762939453,127700.0,-0.030000019073486373,3.1818150291823732,1.3095262964291716,7.082151596904282,27.339916428882777,1.3339869453184008,2.1906085764124974,2.456138911089937,1.8070349796959988,9.73453713144625,1.2000007629394531,-0.810482744057218,-1.9325003623962402,-3.8488442022540568,-0.0161565225384237,-2.8906722823251485,-0.974328442467332,1.7957950849792006,30.76923829328555,13.194001481654293,0.9581719199289075,4,0.9849996566772461,1.8400001525878906,2.327500343322754,2.320000648498535,-0.7899990081787145,0,-0.03608241594614281,-1.8620690789149157,20.0,1.7333392673219723,20.399999618530273,1.2857013106147992,20.36000061035156,-0.03608241594614281 942,2015-04-28,19.46999931335449,19.57999992370605,19.09000015258789,19.26000022888184,138700.0,0.0036082317629200222,1.279067085395951,-0.3818157227622383,9.06514539883284,23.017205431432505,1.0411256809515166,1.9994467050014677,2.3292734479525343,1.7786207332432227,10.143206088043714,0.4899997711181605,-0.8215210367603873,-1.7205006599426298,-3.7494437908324976,0.308442470947238,-2.734972225387562,-0.7060290944976977,1.2945522061941794,34.35896482850479,19.89349561421416,1.0144715654449332,4,0.5700006484985387,1.7700004577636754,2.552500724792484,2.25000095367432,-0.8899993896484375,1,-0.03595269030701442,3.1818150291823732,19.399999618530273,-1.8620690789149157,20.0,1.7333392673219723,20.399999618530273,-0.03595269030701442 943,2015-04-29,18.979999542236328,19.350000381469727,18.8700008392334,19.350000381469727,57300.0,-0.025166912603950098,1.5945862351600881,-1.761916439600423,10.126573110004344,18.918499427707868,1.2871006752155978,2.337577561636664,2.754251676780541,2.3124092689461833,10.622852592673457,0.5999984741210902,-0.9033511646088357,-2.038000392913819,-4.205158337980311,0.1291575521526731,-3.121579365447065,-0.954421420380573,1.4309325664644774,9.230781269256878,-5.700215053066843,1.0835789725332463,4,1.0299997329711914,1.8400001525878906,3.1175007820129395,2.7400007247924805,-0.4099998474121094,2,0.0010537649233954838,1.279067085395951,19.46999931335449,3.1818150291823732,19.399999618530273,-1.8620690789149157,20.0,0.0010537649233954838 944,2015-04-30,18.209999084472656,19.0,18.06999969482422,18.8799991607666,63300.0,-0.040569045117740066,1.0439527733005243,1.8108069097413744,6.4766829137165445,15.322442914998879,1.7907967965397376,2.9476062186908933,3.423152142540161,3.122325203525019,11.320086144539951,0.9300003051757812,-1.0415679978067978,-2.6105008125305176,-5.04314304425893,-0.1778585808021056,-3.8268219283947253,-1.3941796966663098,1.9109651073329026,5.223857227854119,-9.122260429271378,1.2163211158642062,4,1.2000007629394531,2.2450008392333984,3.8875012397766113,3.5100011825561523,0.5,3,0.02965408801078917,1.5945862351600881,18.979999542236328,1.279067085395951,19.46999931335449,3.1818150291823732,19.399999618530273,0.02965408801078917 945,2015-05-01,19.040000915527344,19.049999237060547,18.21999931335449,18.21999931335449,216900.0,0.04557945484810122,-1.0243861024337166,-1.2238828489522446,21.52176491027579,14.870695351899364,0.8371996809945088,1.9406599693676583,2.5108938351320447,2.33858819478413,11.832628581976637,0.8400001525878906,-1.1951510245207118,-1.60499906539917,-4.018657931365066,0.8086598005667263,-2.81182849838212,-0.39816963241622005,0.6707703768819471,51.59578029791145,36.683766332075095,1.206829432982948,5,0.3699989318847656,1.414999008178711,3.057499408721924,2.679999351501465,-0.1400012969970703,4,-0.03256306772169215,1.0439527733005243,18.209999084472656,1.5945862351600881,18.979999542236328,1.279067085395951,19.46999931335449,-0.03256306772169215 946,2015-05-04,19.1200008392334,19.420000076293945,19.040000915527344,19.040000915527344,69700.0,0.004201676463198689,-8.499988079059676,0.09756069194751503,23.210434225676792,14.887820524633804,0.6149336570392379,1.7080168441510573,2.3433578015454835,2.307225024480637,12.467282701095439,0.37999916076660156,-1.3365384946630812,-1.3724991798400872,-3.7657871911863516,1.0207888315061773,-2.5691431855132194,-0.17585517416695495,-1.0500011444091797,69.5364890895887,52.84932308351489,1.1966440056731327,5,0.28999900817871094,1.3349990844726562,2.929999351501465,2.59999942779541,-0.220001220703125,0,-0.04079501320130596,-1.0243861024337166,19.040000915527344,1.0439527733005243,18.209999084472656,1.5945862351600881,18.979999542236328,-0.04079501320130596 947,2015-05-05,19.0,19.09000015258789,18.700000762939453,19.0,149000.0,-0.006276194245094513,3.333319204848896,0.0,23.568302574204765,14.79187277242579,0.5725326785717222,1.642064672373742,2.3816498842580422,2.466876668401863,13.191188268925124,0.4200000762939453,-1.3891351072098352,-1.3210000038146958,-3.6194014846415143,0.9774014770121227,-2.470200744228105,-0.1717992634012866,-0.903000297546388,68.88889202855654,49.654154712069975,1.1492007404134084,5,0.4099998474121094,1.4549999237060547,3.0349998474121094,2.7200002670288086,-0.049999237060546875,1,-0.020526283665707412,-8.499988079059676,19.1200008392334,-1.0243861024337166,19.040000915527344,1.0439527733005243,18.209999084472656,-0.020526283665707412 948,2015-05-06,19.25,19.600000381469727,18.6200008392334,19.11000061035156,103000.0,0.013157894736842035,1.333331819564852,100.0,29.333344070990563,16.26354045711907,0.16597476917921128,1.2091169826649768,2.0463258161561946,2.2639722618379636,13.646256925016687,0.9799995422363281,-1.395322705120357,-0.9154999732971199,-3.0478817322680456,1.216881785673806,-1.981690852782581,0.15069090618834124,-1.1265402900695811,77.12416834027084,53.39219518637415,1.0661908794854622,5,0.15999984741210938,1.2049999237060547,2.7849998474121094,2.4700002670288086,0.07999992370605113,2,-0.03480519876851684,3.333319204848896,19.0,-8.499988079059676,19.1200008392334,-1.0243861024337166,19.040000915527344,-0.03480519876851684 949,2015-05-07,19.989999771118164,20.31999969482422,18.36000061035156,18.690000534057614,109600.0,0.03844154655159304,1.0000000000000036,9.28574931880088,45.575227774019766,19.551069619402853,-0.7133119961852472,0.3691162711894975,1.2710404606722783,1.557167705267549,14.570522903205346,1.9599990844726598,-1.3788249426898602,-0.10000019073486399,-2.1382864576807172,1.9382860762109893,-1.1191433242077906,0.9191429427380626,-1.8074784343261712,84.28572077329352,55.7611879010978,1.0191431334729273,5,-0.7950000762939453,0.4650001525878906,2.0450000762939453,1.7300004959106445,-0.9699993133544922,3,-0.07103552238882871,1.333331819564852,19.25,3.333319204848896,19.0,-8.499988079059676,19.1200008392334,-0.07103552238882871 950,2015-05-08,19.71999931335449,20.51000022888184,19.559999465942386,20.059999465942386,164000.0,-0.01350677643097209,-1.8787908562841682,-0.26153873240470327,42.40505310394724,23.47583645351874,-0.5444625799425786,0.5200776727102472,1.516397481939915,1.8677525869367173,15.389234925809763,0.9500007629394531,-1.3822252236847845,-0.2775006294250524,-2.1974665284269257,1.642465269576821,-1.237483578925989,0.6824823200758843,-1.4092292750805626,63.25576485137295,30.750186282752686,0.9599829495009372,5,-0.4299993515014613,0.735000610351566,2.3150005340576207,2.00000095367432,-0.5599994659423793,4,-0.051217051929502544,1.0000000000000036,19.989999771118164,1.333331819564852,19.25,3.333319204848896,19.0,-0.051217051929502544 951,2015-05-11,19.68000030517578,20.100000381469727,19.649999618530273,19.81999969482422,126900.0,-0.0020283473413520436,-3.4999904632932157,0.4117627259365553,42.2268935342888,27.160475135236066,-0.514694178568579,0.4259743263463065,1.5697880223918048,1.9395738530696853,16.252191163440575,0.4500007629394531,-1.373795188123811,-0.21849966049194336,-1.9747311630912279,1.5377318421073412,-1.0966154117915856,0.6596160908076989,-1.3199996948242223,61.39534553622673,24.889145606070997,0.8781157512996426,5,-0.3900003433227539,0.7749996185302734,2.354999542236328,2.0399999618530273,-0.15999984741210938,0,-0.039634180617383885,-1.8787908562841682,19.71999931335449,1.0000000000000036,19.989999771118164,1.333331819564852,19.25,-0.039634180617383885 952,2015-05-12,19.3799991607666,20.059999465942386,18.709999084472656,18.899999618530273,202800.0,-0.015243960353510833,-2.1395335426979734,-3.42858310626703,40.19998924255785,30.501965816630896,-0.25569073842486034,0.5817449304855984,1.89060927545421,2.2710935247993227,17.298945313651327,1.3500003814697301,-1.3462914432460522,-0.4080007553100593,-1.9850815471576624,1.1690800365375438,-1.1965411512338626,0.380539640613744,-0.8479985809326216,47.44180146005347,7.245736077354813,0.7885403959238022,5,-0.08999919891357422,1.0750007629394531,2.442500591278076,2.340001106262207,0.4400005340576172,1,-0.024767779309714966,-3.4999904632932157,19.68000030517578,-1.8787908562841682,19.71999931335449,1.0000000000000036,19.989999771118164,-0.024767779309714966 953,2015-05-13,19.170000076293945,19.559999465942386,19.149999618530273,19.309999465942386,100200.0,-0.010835866541097916,-3.55554613656597,-0.29166567325498044,38.10445773398213,34.01616301888263,-0.01777499103644331,0.6494075095613603,2.095239085585252,2.4959025108947372,18.62060226850263,0.4099998474121129,-1.2258734134779843,-0.5064998626708999,-1.9094185516461977,0.896418826304398,-1.2079592071585488,0.19495948181674905,-0.479759524536135,37.67440044924726,-3.8879810126095222,0.701459344487648,5,0.19499969482421875,1.239999771118164,2.6549997329711914,2.5500001907348633,0.9500007629394531,2,-0.01147622913296431,-2.1395335426979734,19.3799991607666,-3.4999904632932157,19.68000030517578,-1.8787908562841682,19.71999931335449,-0.01147622913296431 954,2015-05-14,19.57999992370605,19.6299991607666,19.18000030517578,19.280000686645508,48400.0,0.021387576723023605,1.2500071525983005,-2.1428610354222637,45.945946941118514,36.729961022309595,-0.23803529908622778,0.1253325949896329,1.6829116236147996,2.0979778894027348,20.12228044151005,0.45999908447265625,-1.1059507806022388,-0.019999980926517225,-1.2499937336221372,1.2099937717691027,-0.6349968572743272,0.5949968954212927,-0.8700008392333949,48.33334922789487,2.6199274069555045,0.6149968763478099,5,-0.14499950408935192,0.8299999237060582,2.3274998664855993,2.1400003433227575,1.2999992370605504,3,-0.01276813079541017,-3.55554613656597,19.170000076293945,-2.1395335426979734,19.3799991607666,-3.4999904632932157,19.68000030517578,-0.01276813079541017 955,2015-05-15,19.989999771118164,20.09000015258789,19.450000762939453,19.56999969482422,85900.0,0.02093972671142419,1.0645113656290088,1.4000038147069835,55.911823187694516,40.363448684756015,-0.5577607840383578,-0.33325697912933094,1.275622791912312,1.7031986572127522,20.465132592959314,0.6399993896484375,-0.9557769702662497,0.4099998474121094,-0.7782055862899675,1.5982052811141862,-0.18410286943892729,1.004102564263146,-1.1360005950927743,92.08629440927821,42.6450062879016,0.5941027168510378,5,-0.5549993515014648,0.125,2.0300002098083496,1.7300004959106445,1.25,4,-0.04852422833720893,1.2500071525983005,19.57999992370605,-3.55554613656597,19.170000076293945,-2.1395335426979734,19.3799991607666,-0.04852422833720893 956,2015-05-18,20.049999237060547,20.34000015258789,19.780000686645508,20.0,120700.0,0.0030014740685024854,-1.2857220708446866,0.11904578090017756,55.823290711636204,43.94733625558173,-0.5274319016480185,-0.44688445636103324,1.2129622137613296,1.6592425734354705,20.702571482575483,0.5599994659423828,-0.6795493769486107,0.4894993782043464,-0.6511279634386113,1.6301267198473042,-0.08081429261713424,1.059813049025827,-1.0635199768066421,82.20854444821494,29.584672071063956,0.5703136708214798,5,-0.6149988174438477,0.06500053405761719,1.9700007438659668,1.6700010299682617,0.8100013732910121,0,-0.044388998679030234,1.0645113656290088,19.989999771118164,1.2500071525983005,19.57999992370605,-3.55554613656597,19.170000076293945,-0.044388998679030234 957,2015-05-19,20.049999237060547,20.1200008392334,19.93000030517578,20.0,154800.0,0.0,-1.0000200774991468,1.0,61.91535963066268,47.56756020665641,-0.40546523345416574,-0.5017502547004895,1.1709159935788591,1.6550108698565396,20.8141448770065,0.1900005340576172,-0.49520556067001564,0.5079994201660156,-0.5849367474530496,1.6009355877850808,-0.038468663643516976,1.0544675039755482,-0.9416382993164056,75.63018610264737,16.793754657154032,0.5464680838095322,5,-0.6149988174438477,0.06500053405761719,2.075000762939453,1.6700010299682617,1.1100006103515625,1,-0.026433855334878076,-1.2857220708446866,20.049999237060547,1.0645113656290088,19.989999771118164,1.2500071525983005,19.57999992370605,-0.026433855334878076 958,2015-05-20,19.450000762939453,20.13999938964844,19.440000534057614,20.1299991607666,101100.0,-0.02992511206743853,1.0,-13.600175478751812,64.35187229240363,49.65385404203239,0.25243285537307614,0.028014069050385615,1.7103907993470209,2.2434136054127904,21.146079476441983,0.6999988555908274,-0.330113987790277,-0.04649906158447337,-1.0695855689670708,0.9765874457981241,-0.5580423152757703,0.4650441921068236,-0.22950868190429574,23.275904593093426,-40.59304609919624,0.5115432536912986,5,0.15999889373779297,0.5699987411499023,2.6974992752075195,2.2699995040893555,2.0199985504150355,2,0.01902308058464297,-1.0000200774991468,20.049999237060547,-1.2857220708446866,20.049999237060547,1.0645113656290088,19.989999771118164,0.01902308058464297 959,2015-05-21,19.3700008392334,19.600000381469727,19.149999618530273,19.450000762939453,47400.0,-0.004113106455938431,1.3684302988018813,0.11764722381947464,54.6218505353669,51.011275978856794,0.262881997951645,0.028345889683180303,1.7357490619410996,2.3045286689906277,21.336682621946927,0.4500007629394531,-0.15229756312140807,-0.07499904632568288,-1.0061555144692775,0.8561574218179118,-0.5405772803974784,0.39057918774611267,1.139999389648441,18.487489241116005,-44.995142524074964,0.46557823407179694,5,0.154998779296875,0.30499935150146484,2.854999542236328,2.34999942779541,1.8199996948242152,3,0.038719667914566935,1.0,19.450000762939453,-1.0000200774991468,20.049999237060547,-1.2857220708446866,20.049999237060547,0.038719667914566935 960,2015-05-22,19.149999618530273,19.5,19.11000061035156,19.26000022888184,37100.0,-0.01135783227523246,-3.1052864055252116,1.3750089407052872,50.404296316708376,51.91987628801453,0.4397726283591723,0.19120534421001523,1.909353591815652,2.4883665367892327,22.02191040647507,0.38999938964844105,-0.023192516509936922,-0.25250024795532156,-1.1541214482477393,0.6491209523370962,-0.7033108481015304,0.19831035219088733,1.3328005981445337,3.251953094713355,-57.00847248810817,0.4508106001462082,5,0.375,0.49499988555908203,3.02500057220459,2.570000648498535,2.0900001525878906,4,0.09033940348292813,1.3684302988018813,19.3700008392334,1.0,19.450000762939453,-1.0000200774991468,20.049999237060547,0.09033940348292813 961,2015-05-26,18.700000762939453,19.280000686645508,18.6200008392334,19.09000015258789,91400.0,-0.023498635224795783,-1.4000027743291326,3.5454293244554274,46.28713549077909,52.596225871150224,0.8226499130899967,0.6177452904414622,2.3064477447131395,2.9011342518287435,21.62246395029039,0.6599998474121094,-0.050247711421661734,-0.667499160766603,-1.6223066714013328,0.2873083498681268,-1.1449029160839679,-0.1900954054492381,1.7278874694824253,5.26315789473683,-51.67903069872359,0.47740375531736573,5,0.7799997329711914,0.7099990844726562,3.0799989700317383,3.0199995040893555,2.6700000762939453,1,0.13582881842510952,-3.1052864055252116,19.149999618530273,1.3684302988018813,19.3700008392334,1.0,19.450000762939453,0.13582881842510952 962,2015-05-27,18.770000457763672,18.96999931335449,18.399999618530273,18.649999618530273,51000.0,0.0037432990357384455,1.192312629984354,-0.3076949411166321,43.782384187770226,53.227106588237795,0.7342349451467278,0.5192360671568892,2.1913254496763557,2.7916970618409884,21.28123760350919,0.5699996948242152,-0.03984199780443376,-0.5624995231628418,-1.5521695514538258,0.42717050512814225,-1.057334537308332,-0.06766450901735155,1.5494145310668976,21.264418845045398,-31.756530210260493,0.4948350141454915,5,0.5999994277954102,0.6399993896484375,2.987499237060547,2.9499998092651367,2.2099990844726562,2,0.11134790099184144,-1.4000027743291326,18.700000762939453,-3.1052864055252116,19.149999618530273,1.3684302988018813,19.3700008392334,0.11134790099184144 963,2015-05-28,19.0,19.09000015258789,18.31999969482422,18.649999618530273,51000.0,0.012253571477202296,1.905658340320938,2.916649447667488,35.22386886993178,52.035764580328156,0.5337102661218758,0.30652756344786525,1.9069846936416752,2.526390525245283,20.621189653731413,0.7700004577636719,-0.0218918888463584,-0.3335000038146987,-1.3217096353559583,0.6547096277265609,-0.8276048195853285,0.16060481195593113,1.1658617592065461,53.12499534338963,3.8911635765582844,0.49410481577062965,5,0.3299999237060547,0.4099998474121094,2.7375001907348633,2.7200002670288086,1.7099990844726562,3,0.11368420249537414,1.192312629984354,18.770000457763672,-1.4000027743291326,18.700000762939453,-3.1052864055252116,19.149999618530273,0.11368420249537414 964,2015-05-29,18.75,19.15999984741211,18.51000022888184,18.920000076293945,73800.0,-0.013157894736842146,-1.0000000000000109,-0.4857139743107667,35.435428727224235,49.760609640275895,0.7304029997060653,0.631431162059048,2.11280276239075,2.73975037492729,19.15400158362579,0.6499996185302699,0.026848891963570765,-0.6105000495910637,-1.493353044403925,0.2723529452217974,-1.051926546997496,-0.16907355218463138,1.231275552768313,36.440694404034524,-10.564254723447881,0.4414264974064307,5,0.5799999237060547,0.6599998474121094,2.8400001525878906,2.9700002670288086,1.75,4,0.14506663004557274,1.905658340320938,19.0,1.192312629984354,18.770000457763672,-1.4000027743291326,18.700000762939453,0.14506663004557274 965,2015-06-01,18.420000076293945,18.86000061035156,18.31999969482422,18.739999771118164,186500.0,-0.017599995930989598,-1.0769247698345608,1.882350301248752,32.59666761682915,47.17987374085289,0.9099713321805503,0.9619186678282112,2.37034152354326,3.0472653805079872,17.77845831295859,0.5400009155273402,0.10041147442915843,-0.9094999313354499,-1.8790239765237047,0.06002411385280482,-1.3942619539295755,-0.42473790874132433,1.395147890679958,10.416695641116831,-33.33173634654975,0.4847620225941271,6,0.8099994659423828,0.9899997711181641,3.0799999237060547,3.3000001907348633,1.4599990844726562,0,0.15038004594411403,-1.0000000000000109,18.75,1.905658340320938,19.0,1.192312629984354,18.770000457763672,0.15038004594411403 966,2015-06-02,18.34000015258789,18.559999465942386,18.170000076293945,18.290000915527344,48500.0,-0.004343101160407259,-1.6896424719160488,-0.1562477648236893,34.705878063051415,44.156598011118305,0.8067360265706647,1.0334734365579514,2.3399949608846278,3.10999477753278,17.074327689037506,0.38999938964844105,0.0902938179524071,-0.9504998207092292,-2.013731256667956,0.11273161524949771,-1.4821155386885927,-0.41888410272986576,1.3256329871710442,17.17172884817309,-25.030959536594338,0.5316157179793632,6,0.8149995803833008,0.9499998092651367,3.0799999237060547,3.380000114440918,1.0599994659423828,1,0.15812429631419955,-1.0769247698345608,18.420000076293945,-1.0000000000000109,18.75,1.905658340320938,19.0,0.15812429631419955 967,2015-06-03,18.61000061035156,19.049999237060547,18.18000030517578,18.34000015258789,95700.0,0.014721944139437282,-1.9491481589241264,5.4000915541313095,41.907515566127394,41.66278059708762,0.3475380401019308,0.7723562212516697,1.9788859453448744,2.8249168440342523,15.692704782226954,0.8699989318847656,-0.013964955566009962,-0.6609993934631397,-1.7603556005454024,0.43835681361912293,-1.2106774970042729,-0.11132128992200663,0.8761565617915785,44.44450866495162,1.600076720858162,0.5496781035411316,6,0.274999618530277,0.6799993515014684,2.202498912811283,2.7249994277954137,1.1499996185302805,2,0.1483073690683614,-1.6896424719160488,18.34000015258789,-1.0769247698345608,18.420000076293945,-1.0000000000000109,18.75,0.1483073690683614 968,2015-06-04,18.57999992370605,18.780000686645508,18.209999084472656,18.5,76800.0,-0.0016120733832120093,1.3749995032961269,0.29629551138048493,33.7662233110355,39.34548868327302,0.26949077573035396,0.790097238768368,1.9316699630682628,2.836798116403049,15.118771764403983,0.5700016021728516,-0.13438111186223267,-0.6575000762939496,-1.7995544982783542,0.4845543456904551,-1.228527287286152,-0.08647286530174725,0.748218396935183,41.4141355759131,-0.7055824555772361,0.5710272109922025,6,0.2550001144409215,0.7100000381469762,2.0599999427795446,2.7550001144409215,1.6399993896484375,3,0.1291711317753097,-1.9491481589241264,18.61000061035156,-1.6896424719160488,18.34000015258789,-1.0769247698345608,18.420000076293945,0.1291711317753097 969,2015-06-05,18.56999969482422,18.600000381469727,18.350000381469727,18.600000381469727,77300.0,-0.0005382254533312647,15.666285205671054,-0.3750089407052595,23.507445425242864,36.35694969533241,0.17218386365093252,0.7254544711970432,1.88531184841856,2.8305125746813005,15.592865831689798,0.25,-0.29905404858133267,-0.5965003013610826,-1.717951445775995,0.5249508430538299,-1.1572258735685388,-0.03577472915362634,0.6192324364953414,45.45454545454545,9.256414322747204,0.5607255722074561,6,0.1550006866455078,0.7200002670288086,1.8449997901916504,2.765000343322754,1.3999996185302699,4,0.11523960284419887,1.3749995032961269,18.57999992370605,-1.9491481589241264,18.61000061035156,-1.6896424719160488,18.34000015258789,0.11523960284419887 970,2015-06-08,18.709999084472656,18.82999992370605,18.489999771118164,18.56999969482422,38600.0,0.007539008721010321,-1.2666734483679176,-4.666539513001462,25.724620154052985,34.0722257690295,-0.0411171848270655,0.5332486671572312,1.6961888673378027,2.663539476261164,16.200656963876746,0.3400001525878871,-0.4384072082605748,-0.4060009002685554,-1.5133806187591823,0.7013788182220715,-0.9596907595138688,0.14768895897675804,0.356925200243829,61.36358217754398,29.705481547180064,0.5536898592453136,6,-0.044999122619628906,0.6300010681152344,1.2225008010864258,2.2600011825561523,1.2700004577636719,0,0.09567081791109522,15.666285205671054,18.56999969482422,1.3749995032961269,18.57999992370605,-1.9491481589241264,18.61000061035156,0.09567081791109522 971,2015-06-09,18.899999618530273,18.979999542236328,18.46999931335449,18.649999618530273,84300.0,0.010155026368509956,1.487806920421681,1.7857220708446866,30.508473480408256,32.597346801544845,-0.22324054270363547,0.29704595838730796,1.455680711385071,2.450430001634082,16.74448779989765,0.5100002288818395,-0.5194537820341978,-0.17700033187866282,-1.2553047013290808,0.9013040375717551,-0.7161525166038736,0.36215185284654794,-0.7299995422363281,82.75864336921491,54.32203747945994,0.5391521847252093,6,-0.2349996566772461,0.4400005340576172,1.0325002670288086,2.070000648498535,1.4500007629394531,1,0.05185182867810756,-1.2666734483679176,18.709999084472656,15.666285205671054,18.56999969482422,1.3749995032961269,18.57999992370605,0.05185182867810756 972,2015-06-10,18.899999618530273,19.43000030517578,18.68000030517578,19.049999237060547,98500.0,0.0,-1.5423804428294794,-0.5999984741210938,38.29784989087529,32.938900248316344,-0.2267009351668925,0.2732515454925277,1.3757623882276064,2.4428939281163693,16.096649750589005,0.75,-0.5713328560656237,-0.1530003547668457,-1.2242531487142685,0.9182524391805771,-0.6886267517405571,0.3826260422068657,-0.7137995529174788,56.5573642344348,26.33329106540572,0.5356263969737121,6,-0.09999942779541016,0.4400005340576172,1.0325002670288086,1.9750003814697266,1.3299999237060547,2,0.02645502698898361,1.487806920421681,18.899999618530273,-1.2666734483679176,18.709999084472656,15.666285205671054,18.56999969482422,0.02645502698898361 973,2015-06-11,18.950000762939453,18.989999771118164,18.729999542236328,18.86000061035156,39900.0,0.0026455632496498183,2.0588591688358315,-0.6000025431380016,40.94828046884567,33.55143933071872,-0.31797924556794044,0.21705189468821828,1.240907618041696,2.3745536155523475,15.41380172809747,0.26000022888183594,-0.5699030074858094,-0.0919992446899407,-1.162711445827206,0.9787129564473247,-0.6273553452585716,0.4433568558786902,-0.714048687744139,55.55559480141496,22.86183092065395,0.5353561005686319,6,-0.15000057220458984,0.3899993896484375,0.9824991226196289,1.9249992370605469,1.1499996185302734,3,0.0427440334211755,-1.5423804428294794,18.899999618530273,1.487806920421681,18.899999618530273,-1.2666734483679176,18.709999084472656,0.0427440334211755 974,2015-06-12,19.32999992370605,19.40999984741211,18.690000534057614,18.959999084472656,54900.0,0.020052725354489764,1.7169750209628274,4.111113465858316,53.62903908065773,35.88836949336634,-0.678393656299793,-0.19250688026947316,0.7874252104531223,1.9635490023128206,15.038094360481418,0.7199993133544957,-0.5522586714553164,0.3004999160766566,-0.7494015305129125,1.3504013626662257,-0.22445080721812616,0.8254506393714394,-1.0462859193115186,89.58330435888284,50.96914367823068,0.5249507232947844,6,-0.5299997329711879,0.01000022888183949,0.6024999618530309,1.5450000762939489,0.6399993896484375,4,0.04604238971346053,2.0588591688358315,18.950000762939453,-1.5423804428294794,18.899999618530273,1.487806920421681,18.899999618530273,0.04604238971346053 975,2015-06-15,19.020000457763672,19.40999984741211,18.899999618530273,19.239999771118164,90200.0,-0.016037220236209127,-1.217387518503315,-0.5945913901447061,56.83759987088721,38.347449694236985,-0.3065731184167504,0.04331757115336643,1.0062513737778183,2.2362741786660862,15.337397803666203,0.5100002288818359,-0.5270540318045747,0.03900041580200053,-0.9087256703483497,0.9867265019523508,-0.43486262727317637,0.5128634588771774,-0.6904350013378888,57.291726685170744,13.861606683680463,0.4738630430751751,6,-0.21500015258789062,0.31999969482421875,0.8049993515014648,1.8549995422363281,0.9699993133544922,0,0.04994736239362396,1.7169750209628274,19.32999992370605,2.0588591688358315,18.950000762939453,-1.5423804428294794,18.899999618530273,0.04994736239362396 976,2015-06-16,19.15999984741211,19.36000061035156,18.790000915527344,18.940000534057614,69400.0,0.007360640708675259,-1.192312629984324,-1.0000000000000162,58.0912741564533,40.14564509316208,-0.3553970721709625,-0.17578989301506454,0.7870760736195592,2.0608732189211842,15.933707324488628,0.5699996948242152,-0.4798208575918288,0.22349977493286133,-0.5864455375559459,1.0334450874216685,-0.18147288131154227,0.6284724311772649,-0.7864169970363264,63.99993896484375,17.03211142371547,0.40497265624440415,6,-0.3400001525878906,0.0950002670288086,0.7125000953674316,1.7150001525878906,-0.20999908447265625,1,0.042797479193872334,-1.217387518503315,19.020000457763672,1.7169750209628274,19.32999992370605,2.0588591688358315,18.950000762939453,0.042797479193872334 977,2015-06-17,19.520000457763672,19.959999084472656,19.100000381469727,19.290000915527344,84700.0,0.018789176055248547,-1.8196650574080095,1.0454557276991066,60.23622579395241,43.08675648015285,-0.6400471519592088,-0.6087431184860108,0.34206848868067397,1.6777433364487564,16.87997073774622,0.8599987030029297,-0.3758146627792591,0.6100003242492669,-0.07095899420611573,1.2909596427046495,0.2695206650215738,0.9504799834769599,-1.1041609091958904,65.35439929713381,18.373708670348755,0.3404796592276922,6,-0.36500072479248047,-0.2650003433227539,0.35249948501586914,1.3549995422363281,-0.7000007629394531,2,0.04252048689762922,-1.192312629984324,19.15999984741211,-1.217387518503315,19.020000457763672,1.7169750209628274,19.32999992370605,0.04252048689762922 978,2015-06-18,19.81999969482422,19.940000534057614,19.43000030517578,19.530000686645508,76300.0,0.015368813013589167,-1.0816345596163357,1.2608677624268156,70.65636354799238,48.325525160458355,-0.8332834875937323,-0.9271364729518297,-0.03894772065110885,1.3597969321538663,17.26327242520321,0.5100002288818324,-0.2629199563505722,0.8914996147155776,0.13307255408172125,1.649926675349434,0.5122860843986494,1.2707131450325058,-1.3115105741021438,88.97641342955195,38.98275888959427,0.3792135303169284,6,-0.6050004959106445,-0.5649995803833008,0.052500247955322266,1.0550003051757812,-0.8199996948242188,3,0.02068616820005187,-1.8196650574080095,19.520000457763672,-1.192312629984324,19.15999984741211,-1.217387518503315,19.020000457763672,0.02068616820005187 979,2015-06-19,20.1200008392334,20.229999542236328,19.71999931335449,19.8799991607666,113100.0,0.015136284007487788,1.2173967127195684,0.8275948251481489,83.2031220896187,54.71202537552121,-0.9949215889160037,-1.231192434668504,-0.3904255604645783,1.0426125336342693,17.472085991516725,0.5100002288818395,-0.18342697967943522,1.1540007591247559,0.2445322887219028,2.063469229527609,0.6992665239233311,1.6087349943261806,-1.5244211206862879,92.36119389541891,35.81796262611943,0.4547342352014265,6,-0.7700014114379883,-0.8650007247924805,-0.23250102996826172,0.7549991607666016,-1.1600017547607422,4,-0.0009940584954982734,-1.0816345596163357,19.81999969482422,-1.8196650574080095,19.520000457763672,-1.192312629984324,19.15999984741211,-0.0009940584954982734 980,2015-06-22,20.8799991607666,20.88999938964844,20.200000762939453,20.200000762939453,164400.0,0.03777327484257498,-1.0294125071876463,2.833306842565366,89.19751832732595,61.23303035851207,-1.580992894638264,-1.9551813260348574,-1.1963873130909732,0.2731886555750407,17.924168759253746,0.7699985504150426,-0.045419241219761375,1.8274991035461419,0.5786029173558092,3.0763952897364746,1.2030510104509737,2.45194719664131,-2.153665856324352,99.52379827866186,36.4305820295348,0.6244480930951671,6,-1.0949993133544922,-1.3499994277954102,-0.9574990272521973,-0.0049991607666015625,-1.7999992370605504,0,-0.04358236992279185,1.2173967127195684,20.1200008392334,-1.0816345596163357,19.81999969482422,-1.8196650574080095,19.520000457763672,-0.04358236992279185 981,2015-06-23,21.239999771118164,21.40999984741211,20.68000030517578,20.790000915527344,127500.0,0.01724140923472839,-1.1791028630153755,0.661764582135394,89.48947779313475,66.92098901431868,-1.7591512729615104,-2.229439314205205,-1.6020172001884596,-0.10637485211074349,18.038357615159832,0.7299995422363281,0.14303606193275442,2.060499763488771,0.4878993360244088,3.633100190953133,1.2741995497565881,2.846799977220954,-2.297299858155295,92.64068763649725,26.065404950387105,0.7863002137321816,6,-1.1899995803833008,-1.4499998092651367,-1.4649996757507324,-0.36499977111816406,-2.039999008178711,1,-0.058851224739641106,-1.0294125071876463,20.8799991607666,1.2173967127195684,20.1200008392334,-1.0816345596163357,19.81999969482422,-0.058851224739641106 982,2015-06-24,20.86000061035156,21.649999618530273,20.809999465942386,21.36000061035156,96200.0,-0.017890732808920395,-1.7999898275128177,-1.1111139368199756,80.97828368609802,71.36876714956892,-1.1978550758301871,-1.775884906196378,-1.2707470718185512,0.26793962734820553,18.007110751382157,0.8400001525878871,0.32309687603840587,1.5760005950927685,-0.15210027054946096,3.304101460734998,0.711950162271652,2.440051027913885,-1.6212247052547824,64.41444808444558,-5.122813933473765,0.8640504328211149,6,-0.6900005340576136,-0.9500007629394496,-1.0850005149841273,0.014999389648441053,-3.659999847412106,2,-0.09156278962256059,-1.1791028630153755,21.239999771118164,-1.0294125071876463,20.8799991607666,1.2173967127195684,20.1200008392334,-0.09156278962256059 983,2015-06-25,21.15999984741211,21.209999084472656,20.71999931335449,20.950000762939453,63200.0,0.014381554567725052,2.161313742862791,-0.4199981689453125,82.61967059058662,74.58994842844992,-1.2867097380541352,-2.008755188328614,-1.61086878879253,-0.04595716770715086,18.118812900732813,0.4899997711181676,0.49989820614558056,1.7679998397827141,-0.14541646307731781,3.681416142642746,0.8112916883526964,2.724707991212732,-1.5836526224346414,74.6114148373912,1.9440827012818005,0.956708151430016,6,-0.9399995803833008,-1.25,-1.3849997520446777,-0.2849998474121094,-4.690000534057617,3,-0.11058601935075507,-1.7999898275128177,20.86000061035156,-1.1791028630153755,21.239999771118164,-1.0294125071876463,20.8799991607666,-0.11058601935075507 984,2015-06-26,21.46999931335449,21.809999465942386,21.1200008392334,21.270000457763672,265100.0,0.014650258420502382,-1.7600050354196135,0.952379654859202,83.33335636895883,77.5339213726801,-1.4094452509566509,-2.218262387021735,-1.9488667872449135,-0.37441982888272207,18.550488037074015,0.6899986267089879,0.6630705697645602,1.941999340057368,-0.1569485941433335,4.04094727425807,0.8925253729570173,2.991473307157719,-1.6033407532796282,78.88196108768678,4.587126252909158,1.0494739671003512,6,-1.1699991226196254,-1.4799995422363246,-1.6549997329711879,-0.5949993133544886,-5.309999465942379,4,-0.11504421948528576,2.161313742862791,21.15999984741211,-1.7999898275128177,20.86000061035156,-1.1791028630153755,21.239999771118164,-0.11504421948528576 985,2015-06-29,21.190000534057614,21.61000061035156,21.0,21.40999984741211,96100.0,-0.013041396751359624,-1.0333340750795403,-1.1000028610393575,77.06859608176987,79.64251269771528,-0.8820143997995267,-1.8130582882310478,-1.6774860772804594,-0.11310314510253505,18.694145688056846,0.610000610351559,0.8241462783810185,1.5235005378723123,-0.6323948560461439,3.6793959317907685,0.4455528409130842,2.6014482348315404,-1.0124074290439502,45.13279713728655,-26.930995139751083,1.0779476969592279,6,-0.735000610351559,-1.2000007629394496,-1.5900006294250453,-0.31500053405761363,-4.9899997711181605,0,-0.10523838571881061,-1.7600050354196135,21.46999931335449,2.161313742862791,21.15999984741211,-1.7999898275128177,20.86000061035156,-0.10523838571881061 986,2015-06-30,21.239999771118164,21.56999969482422,21.11000061035156,21.3700008392334,86200.0,0.0023595675224352686,-1.3589733557650678,0.5909157902950235,77.33648254194613,81.54254122527013,-0.6771466209407784,-1.7229960997648135,-1.7373120070392858,-0.1808850536247988,18.674539787551563,0.4599990844726598,0.9353298371820209,1.428499794006349,-0.7417901855266074,3.5987897735393055,0.34335480423987264,2.5136447837728255,-0.8012216483559058,47.70645733664175,-25.231591577339785,1.0851449897664778,6,-0.619999885559082,-1.25,-1.6550002098083496,-0.36499977111816406,-4.899999618530273,1,-0.10169490916611257,-1.0333340750795403,21.190000534057614,-1.7600050354196135,21.46999931335449,2.161313742862791,21.15999984741211,-0.10169490916611257 987,2015-07-01,21.3700008392334,21.40999984741211,21.100000381469727,21.36000061035156,61500.0,0.006120577660834403,5.889011338349052,-0.07692420552248984,77.75232698993348,82.33098160770804,-0.5779002961657369,-1.724014112684472,-1.8751869760200535,-0.33048844274290445,19.55927184573674,0.3099994659423828,1.079194320600127,1.4205008506774917,-0.7789104329081198,3.619912134263103,0.32079520888468593,2.5202064924702974,-0.7118273015623195,59.633159163846415,-14.86321336629939,1.0997056417928064,7,-0.6050014495849609,-1.3800010681152344,-1.9250006675720215,-0.49500083923339844,-4.980001449584961,2,-0.10154422045272082,-1.3589733557650678,21.239999771118164,-1.0333340750795403,21.190000534057614,-1.7600050354196135,21.46999931335449,-0.10154422045272082 988,2015-07-02,20.979999542236328,21.489999771118164,20.6299991607666,21.32999992370605,68200.0,-0.01824994298928917,1.567165708722276,-34.999237077995986,68.87872702505352,80.73938215608968,-0.0067596698702629965,-1.20686863957755,-1.4958195137635215,0.03632599256295066,20.118467657431136,0.8600006103515625,1.215566340376725,0.9104995727539062,-1.2355418977480426,3.056541043255855,-0.16252116249706816,1.9835203080048807,0.8299999237060582,29.661041606051704,-41.153668087405144,1.0730207352509735,7,0.025000572204589844,-0.9899997711181641,-1.5899996757507324,-0.10499954223632812,-4.520000457763675,3,-0.18017153773941186,5.889011338349052,21.3700008392334,-1.3589733557650678,21.239999771118164,-1.0333340750795403,21.190000534057614,-0.18017153773941186 989,2015-07-06,20.709999084472656,21.200000762939453,20.57999992370605,20.8700008392334,93100.0,-0.012869421527875402,-1.9523844124231622,0.4571473724938875,69.51500462961737,78.5524361896776,0.39753873422725405,-0.8098457263149399,-1.2410990511556044,0.28117447640399007,20.670245029435762,0.620000839233402,1.3248755259577365,0.5334991455078111,-1.5086284674184611,2.5756267584340833,-0.487564660955325,1.5545629519709472,1.076400375366216,12.621269330410314,-57.42943403888191,1.021063806463136,7,0.4850006103515625,-0.7199993133544922,-1.3399991989135742,0.16500091552734375,-4.329999923706058,0,-0.20473201151887588,1.567165708722276,20.979999542236328,5.889011338349052,21.3700008392334,-1.3589733557650678,21.239999771118164,-0.20473201151887588 990,2015-07-07,20.5,20.770000457763672,20.09000015258789,20.770000457763672,90400.0,-0.010139985212751834,4.03703075771062,1.6874843539523408,65.22728238224497,75.85663669957874,0.612362824453502,-0.4836662349096912,-1.036240053805404,0.47061260782983183,21.339852352255118,0.6800003051757812,1.3834434081188363,0.23400001525878977,-1.691052383748893,2.1590524142664727,-0.7285261842450517,1.1965262147626312,1.2381434783935603,27.702700961149358,-41.33241401514411,0.9625261995038409,7,0.4499998092651367,-0.5100002288818359,-1.130000114440918,0.375,-3.879999160766598,1,-0.21170732451648244,-1.9523844124231622,20.709999084472656,1.567165708722276,20.979999542236328,5.889011338349052,21.3700008392334,-0.21170732451648244 991,2015-07-08,19.8799991607666,20.479999542236328,19.780000686645508,20.46999931335449,68200.0,-0.030243943377238902,1.2950759186532257,2.1851820455219637,53.862648735398636,72.84378837172325,1.1389305996728325,0.2250569242530851,-0.40934697811972853,1.0600113022700626,22.12521131260874,0.7199993133544922,1.3715290326509795,-0.43500080108642436,-2.2609942114841957,1.390992609311347,-1.34799750628531,0.4779959041124613,1.7592557180786201,5.847867114614983,-61.023400742366476,0.9129967051988848,7,0.9150009155273438,0.1100006103515625,-0.5599994659423828,0.9950008392333984,-3.479999542236328,2,-0.18511059120614382,4.03703075771062,20.5,-1.9523844124231622,20.709999084472656,1.567165708722276,20.979999542236328,-0.18511059120614382 992,2015-07-09,19.399999618530273,20.229999542236328,19.209999084472656,20.170000076293945,114100.0,-0.024144847208223852,1.2921374320640526,1.3050851841075952,45.66115466356763,68.7372866020545,1.553406885710782,0.7846660769464471,0.06985262229745004,1.501995709309199,23.236459130910568,1.0200004577636719,1.2364342096187038,-0.9400003433227546,-2.6968034414801707,0.8168027548346615,-1.8184018924014644,-0.0615987942440448,2.0905149249389723,8.333354247237484,-53.43912669776833,0.8784015490787088,7,1.109999656677246,0.5950002670288086,-0.17749977111816406,1.4750003814697266,-2.559999465942383,3,-0.15773193433568766,1.2950759186532257,19.8799991607666,4.03703075771062,20.5,-1.9523844124231622,20.709999084472656,-0.15773193433568766 993,2015-07-10,19.76000022888184,19.96999931335449,19.5,19.549999237060547,100200.0,0.018556732857236913,-2.03225885841909,-0.27272839867031096,46.32652266826525,64.62541619086632,1.0883875259532552,0.5148569940758243,-0.27098461043560107,1.1050487424742101,24.407760162140853,0.5699996948242152,1.0674156065907638,-0.6204997062683084,-2.2768554592823946,1.0358560467457778,-1.4486775827753497,0.20767817023873292,1.5024627686877459,27.63822515129401,-29.014773836709594,0.8281778765070429,7,0.6499996185302699,0.24999904632568004,-0.6725001335144078,1.1149997711181605,-2.620000839233402,4,-0.170546599200323,1.2921374320640526,19.399999618530273,1.2950759186532257,19.8799991607666,4.03703075771062,20.5,-0.170546599200323 994,2015-07-13,20.21999931335449,20.530000686645508,19.84000015258789,19.93000030517578,55600.0,0.02327930562471847,-1.9361767749528236,1.380941135866119,42.82608623540668,60.820692874603736,0.4832478424076463,0.1317057681166034,-0.6812567664013862,0.597629349794655,25.15204727437287,0.7700004577636683,0.9506200203998567,-0.20500059127807901,-1.7887535317033887,1.3787523491472307,-0.9968770614907356,0.5868758789345776,0.8372172929054038,64.74354742080209,12.95519093513056,0.7918764702126552,7,0.17000007629394887,-0.13999938964843395,-1.1574993133544886,0.6550006866455114,-3.319999694824215,0,-0.1859545181289155,-2.03225885841909,19.76000022888184,1.2921374320640526,19.399999618530273,1.2950759186532257,19.8799991607666,-0.1859545181289155 995,2015-07-14,19.96999931335449,20.31999969482422,19.780000686645508,20.209999084472656,44200.0,-0.012363996463386928,1.3478167124843992,-0.8275882480614261,35.85744919823348,56.211911391969,0.6056857259893498,0.4811977446570559,-0.41016713173455344,0.8038623915928689,25.901527228968014,0.5399990081787109,0.7773109926018265,-0.5025005340576207,-1.960846802846742,0.9558457347315006,-1.2316736684521814,0.22667260033693992,0.9024955407266795,57.57570503178161,10.5023583303592,0.7291731343945603,7,0.3800001144409215,0.17000007629394887,-0.9624991416931117,0.48500061035156605,-3.5999984741210866,1,-0.17976966830375196,-1.9361767749528236,20.21999931335449,-2.03225885841909,19.76000022888184,1.2921374320640526,19.399999618530273,-0.17976966830375196 996,2015-07-15,19.979999542236328,20.100000381469727,19.649999618530273,20.01000022888184,53700.0,0.0005007626051920511,3.285701310614799,0.1250029802350939,39.32037261824413,51.94169423955907,0.4449497325805716,0.5647338616730408,-0.40110573106362324,0.7474736334728576,26.827306915232185,0.4500007629394531,0.5567828097411684,-0.5335002899169936,-1.878154897430182,0.8111543175961948,-1.2058275936735896,0.1388270138396024,0.7262457348839888,58.33329720935004,12.897733693309725,0.6723273037565947,7,0.36999988555908203,0.15999984741210938,-0.9774994850158691,0.47500038146972656,-3.8400001525878906,2,-0.16816810710631513,1.3478167124843992,19.96999931335449,-1.9361767749528236,20.21999931335449,-2.03225885841909,19.76000022888184,-0.16816810710631513 997,2015-07-16,20.350000381469727,20.649999618530273,20.0,20.020000457763672,58200.0,0.01851856094647264,-2.513503482192106,-10.999745692668288,40.33413648329568,48.770073068252636,-0.09493765309482782,0.27415905224392745,-0.743483911569939,0.3372356384715083,27.168730496995135,0.6700000762939453,0.3812673025976103,-0.20499944686889648,-1.4693863075499962,1.0593874138122032,-0.8371928772094464,0.4271939834716534,-1.1400012969970703,73.91310116746361,30.83925614792325,0.6321934303405491,7,-0.14500045776367188,-0.10500049591064453,-1.3475003242492676,0.10499954223632812,-4.460000038146971,3,-0.1941032279555257,3.285701310614799,19.979999542236328,1.3478167124843992,19.96999931335449,-1.9361767749528236,20.21999931335449,-0.1941032279555257 998,2015-07-17,20.229999542236328,20.43000030517578,19.96999931335449,20.43000030517578,48600.0,-0.005896847026237384,3.599992370634608,-0.6060630581163483,34.50001025199407,44.87951813740561,-0.10338434568107147,0.4494969051121913,-0.604744794735673,0.41349796114111825,27.509837891345708,0.4600009918212926,0.1830811563932606,-0.3455002784729011,-1.5724517535058062,0.881451196560004,-0.9589760159893537,0.26797545904355147,-0.9912004470825195,57.99999237060547,18.65194107078706,0.6134757375164529,7,-0.23999977111816406,0.020000457763671875,-1.1599993705749512,0.22500038146972656,-4.899999618530273,4,-0.167572885138765,-2.513503482192106,20.350000381469727,3.285701310614799,19.979999542236328,1.3478167124843992,19.96999931335449,-0.167572885138765 999,2015-07-20,20.100000381469727,20.26000022888184,19.93000030517578,20.26000022888184,97300.0,-0.0064260585125169856,3.1250029802349424,0.799996185317304,35.8441622781161,41.61472701472462,-0.07712346248887769,0.6091524160382846,-0.4809876695168782,0.5199546062315861,27.43909280837018,0.32999992370605824,-0.048470343889619016,-0.47449941635131765,-1.7030456281147472,0.754046795412112,-1.0887725222330324,0.13977368953039715,-0.8329772758483891,45.00007629394531,6.120050044371268,0.6142731058817141,7,-0.17000102996826172,0.14999961853027344,-1.0300002098083496,0.3549995422363281,-5.120000839233398,0,-0.1472637281415241,3.599992370634608,20.229999542236328,-2.513503482192106,20.350000381469727,3.285701310614799,19.979999542236328,-0.1472637281415241 1000,2015-07-21,19.96999931335449,20.51000022888184,19.899999618530273,20.200000762939453,45100.0,-0.006467714708855765,-2.2972931175800633,1.4375104308227735,33.84225030017653,39.390238299699945,-0.033759394471093884,0.7035546506731016,-0.3501637045160031,0.6326034296396905,26.693060028245284,0.610000610351566,-0.22136468396507425,-0.5590004920959508,-1.8071556370095117,0.68915465281761,-1.1830780645527312,0.0650770803608296,-0.6753166774749708,31.99996948242152,-5.52548535722957,0.6240775724567804,7,-0.03999996185302379,0.33000087738037465,-0.8999991416931117,0.48500061035156605,-4.789999008178709,1,-0.1537305858979786,3.1250029802349424,20.100000381469727,3.599992370634608,20.229999542236328,-2.513503482192106,20.350000381469727,-0.1537305858979786 1001,2015-07-22,19.989999771118164,20.0,19.790000915527344,19.920000076293945,32800.0,0.00100152521038388,3.6666384096977915,-0.30434458109082596,31.937175389033897,37.86535171364064,-0.04080658940714699,0.6167256035966915,-0.367802407106538,0.6145111007753634,25.30658189173255,0.20999908447265625,-0.38818704754258704,-0.4765000343322754,-1.6996847127549621,0.7466846440904114,-1.0880923735436205,0.13509230487906976,-0.6682107955856296,23.255715955438948,-10.999314311967854,0.6115923392113438,7,0.08500003814697266,0.3100004196166992,-0.9174995422363281,0.4650001525878906,-4.569999694824219,2,-0.1810904939136111,-2.2972931175800633,19.96999931335449,3.1250029802349424,20.100000381469727,3.599992370634608,20.229999542236328,-0.1810904939136111 1002,2015-07-23,18.950000762939453,20.020000457763672,18.790000915527344,20.020000457763672,67300.0,-0.052025963986318646,1.299065220646431,-15.285776566757493,27.29308473233978,35.75052527631559,1.0377810213406242,1.587697496376908,0.6721935844050222,1.655659223917965,23.392249052486093,1.2299995422363281,-0.5547261204870253,-1.4209990501403809,-2.8027888955282734,-0.03920920475248835,-2.111893972834327,-0.7301041274464346,1.6999988555908203,9.302320423608974,-24.47904280895449,0.6908949226939459,7,0.7699995040893555,1.3499994277954102,0.08749914169311523,1.5049991607666016,-3.220001220703125,3,-0.14828502692129386,3.6666384096977915,19.989999771118164,-2.2972931175800633,19.96999931335449,3.1250029802349424,20.100000381469727,-0.14828502692129386 1003,2015-07-24,18.81999969482422,19.15999984741211,18.76000022888184,18.950000762939453,74800.0,-0.006860214400068898,-2.19999694824225,0.12149635999344015,28.175535907474725,34.12268635098982,1.140339515450293,1.6162700966269554,0.8074508838024812,1.774089761628261,21.58848552758071,0.3999996185302699,-0.6263825892511257,-1.4340001106262221,-2.9263441070100207,0.05834388575757643,-2.180172108818123,-0.6878281124343211,1.792799949645996,3.4285409109931004,-31.665020129283157,0.7461719981919,7,0.8850002288818359,1.4650001525878942,0.38500022888183594,1.635000228881836,-3.679999351501463,4,-0.15568540908676298,1.299065220646431,18.950000762939453,3.6666384096977915,19.989999771118164,-2.2972931175800633,19.96999931335449,-0.15568540908676298 1004,2015-07-27,19.0,19.270000457763672,18.479999542236328,18.770000457763672,123100.0,0.009564309675588634,1.0519492100608865,-1.7692127116405998,32.55815191355728,33.756097763803574,0.8594649940767596,1.3088406871019558,0.6216892585526637,1.5826498074769049,19.292013213872476,0.7900009155273438,-0.6112606870312227,-1.1304998397827148,-2.607872774582603,0.3468730950171732,-1.8691863071826589,-0.3918133723827708,1.5386876678466805,25.61577743222098,-9.982540726622275,0.7386864673999441,7,0.5649995803833008,1.1449995040893555,0.2349996566772461,1.4549999237060547,-4.020000457763672,0,-0.19315789875231293,-2.19999694824225,18.81999969482422,1.299065220646431,18.950000762939453,3.6666384096977915,19.989999771118164,-0.19315789875231293 1005,2015-07-28,18.959999084472656,19.190000534057614,18.520000457763672,18.989999771118164,89300.0,-0.0021053113435444137,2.1162633901838936,-0.1304380276317317,37.63441797459231,33.56876947006448,0.8282277809605638,1.2366111847765637,0.6421277112018586,1.611022008222296,17.13574591694978,0.6700000762939418,-0.6279239411242337,-1.0590006828308098,-2.5362941696206995,0.41829280395907986,-1.7976474262257547,-0.320353939435865,1.455167295837402,31.16878291412973,-7.854332455358211,0.7386467433949441,7,0.6050004959106445,1.1850004196166992,0.3425006866455078,1.4500007629394531,-3.6199989318847656,1,-0.20991559780695135,1.0519492100608865,19.0,-2.19999694824225,18.81999969482422,1.299065220646431,18.950000762939453,-0.20991559780695135 1006,2015-07-29,19.07999992370605,19.459999084472656,18.709999084472656,18.979999542236328,58500.0,0.006329158493033393,-1.343745250264495,-3.333269756500613,45.238106050714926,34.11365497755551,0.6337856582695345,0.9976410426006446,0.5016212356705765,1.4769384294391124,14.694025511049642,0.75,-0.6616187039709018,-0.8309998512268102,-2.246997245585888,0.5849975431322676,-1.5389985484063509,-0.12300115404726952,1.219056446319584,38.96104056952878,-3.781195520843724,0.7079986971795389,7,0.4149999618530309,1.0649995803833043,0.5774998664855993,1.3299999237060582,-3.3699998855590785,2,-0.20440249654742904,2.1162633901838936,18.959999084472656,1.0519492100608865,19.0,-2.19999694824225,18.81999969482422,-0.20440249654742904 1007,2015-07-30,19.200000762939453,20.96999931335449,19.049999237060547,19.049999237060547,67600.0,0.006289352186228614,-24.59974060322461,1.5000095367068378,41.0256629707766,34.83872750186468,0.372695233690866,0.7449264883403686,0.36208639857583336,1.3239297684510234,12.540884915752375,1.9200000762939418,-0.6399519620651155,-0.6024990081787109,-1.8728384921725478,0.667840475815126,-1.2376687501756294,0.03267073381820751,-0.720001220703125,28.915714332768832,-15.086995119974045,0.6351697419969189,7,0.524998664855957,0.9449987411499023,0.7199993133544922,0.9149990081787109,-3.4900007247924805,3,-0.19687502793967615,-1.343745250264495,19.07999992370605,2.1162633901838936,18.959999084472656,1.0519492100608865,19.0,-0.19687502793967615 1008,2015-07-31,17.200000762939453,19.86000061035156,16.950000762939453,19.299999237060547,207600.0,-0.10416666252745543,-1.2384627347874158,-13.999847413661563,17.596620804400928,32.811222893674106,2.1207049279962007,2.5794692571262274,2.3382521807244814,3.2736877844787067,11.109934852058231,2.909999847412106,-0.6975964075988621,-2.4134990692138665,-4.025130949594654,-0.8018671888330786,-3.219315009404262,-1.6076831290234708,3.7699985504150355,6.218907715133114,-33.70779258955989,0.8058159401903946,7,1.7599992752075195,2.179999351501465,2.839999198913574,2.914999008178711,-1.0799999237060511,4,-0.08546518345920728,-24.59974060322461,19.200000762939453,-1.343745250264495,19.07999992370605,2.1162633901838936,18.959999084472656,-0.08546518345920728 1009,2015-08-03,16.469999313354492,17.149999618530273,16.170000076293945,17.149999618530273,169600.0,-0.042441942860716786,1.882350301248752,0.3238099044145162,15.953353886161977,30.823567736561376,2.5497767480938265,3.136335179942108,3.0380243531219406,3.9526840479106973,9.943628749779132,1.0300006866455078,-0.8192638927876601,-2.9315005302429213,-4.989494047609369,-0.8735070128764733,-3.9604972889261454,-1.9025037715596973,4.4999999999999964,6.249985098836442,-30.14530590012476,1.028996758683225,8,2.1000003814697266,2.520000457763672,3.595000743865967,3.645000457763672,-0.4699993133544922,0,-0.08075282486219193,-1.2384627347874158,17.200000762939453,-24.59974060322461,19.200000762939453,-1.343745250264495,19.07999992370605,-0.08075282486219193 1010,2015-08-04,16.15999984741211,16.770000457763672,16.09000015258789,16.40999984741211,116200.0,-0.01882206914793394,-2.4871865096443524,0.367646893828047,14.889749064734119,28.929409256083623,2.5283784397808553,3.272293888204537,3.320661440782075,4.215265709177558,9.734953961567395,0.6800003051757812,-0.9314899968575823,-3.0244999885559096,-5.47298789244833,-0.5760120846634891,-4.24874394050212,-1.8002560366096994,4.617999496459959,1.4344202225891882,-30.85629583442727,1.2242439519462096,8,2.369999885559082,2.690000534057617,3.9850001335144043,3.859999656677246,-0.020000457763671875,1,-0.07301982155431441,1.882350301248752,16.469999313354492,-1.2384627347874158,17.200000762939453,-24.59974060322461,19.200000762939453,-0.07301982155431441 1011,2015-08-05,16.200000762939453,16.420000076293945,15.829999923706055,16.280000686645508,80400.0,0.0024753042020448923,2.2777904346121445,0.31999969482421875,9.393400432605588,26.940555445002047,2.1168372136152165,3.101475160124025,3.2677058357410793,4.1274385222868695,10.156328726049683,0.5900001525878906,-1.0619002798669683,-2.8004991531372063,-5.562004761520278,-0.038993544754134746,-4.181251957328744,-1.4197463489456688,4.296718629455565,7.198460762048958,-19.008258050154424,1.3807528041915362,8,2.1999988555908203,2.4999990463256836,4.022499084472656,3.7399988174438477,-0.3600006103515625,2,-0.05308645492900077,-2.4871865096443524,16.15999984741211,1.882350301248752,16.469999313354492,-1.2384627347874158,17.200000762939453,-0.05308645492900077 1012,2015-08-06,16.34000015258789,16.389999389648438,16.059999465942386,16.319999694824222,112900.0,0.008641937225627228,4.5000476841401955,-0.25000596047011747,12.085812016656803,25.15280834602228,1.751906446447279,2.867491849939757,3.1138548194452156,3.943933196323858,11.200889779863141,0.32999992370605113,-1.188190527774097,-2.507499790191652,-5.504816729408699,0.4898171490253933,-4.0061582598001735,-1.0088413205831301,3.7833816823120117,12.65509037186667,-9.136318970730063,1.4986584696085228,8,2.059999465942383,2.3199996948242188,3.9649996757507324,3.59999942779541,-1.1100006103515625,3,-0.038555698198150856,2.2777904346121445,16.200000762939453,-2.4871865096443524,16.15999984741211,1.882350301248752,16.469999313354492,-0.038555698198150856 1013,2015-08-07,16.389999389648438,16.84000015258789,16.15999984741211,16.239999771118164,53900.0,0.003059928800100309,-3.387106301029355,7.499809269503525,13.267352984166806,23.009386242756676,1.4762005997245211,2.6899929101863265,3.0428846536097396,3.8448482522128984,12.094783312550735,0.6800003051757812,-1.3291036342381304,-2.2890005111694336,-5.445026455820944,0.8670254334820768,-3.867013483495189,-0.7109875388436784,3.3899118923559577,42.42421177354564,22.594950524719046,1.5780129723257552,8,2.010000228881836,2.270000457763672,3.9875001907348633,3.5500001907348633,-1.3299989700317383,4,-0.04148867460794037,4.5000476841401955,16.34000015258789,2.2777904346121445,16.200000762939453,-2.4871865096443524,16.15999984741211,-0.04148867460794037 1014,2015-08-10,16.459999084472653,16.649999618530273,16.350000381469727,16.510000228881836,61200.0,0.004270878427757863,-1.222228501592998,-0.3333418104599502,14.829682298632477,20.475526723205583,1.1264720951157976,2.4494446138143466,2.960354537732382,3.7326971213213014,12.515637805512958,0.2999992370605469,-1.3671935179606258,-2.031000804901126,-5.247889763709221,1.1858881539069692,-3.6394452843051717,-0.4225563254970801,3.003919288867877,62.37614039593492,42.26522851303269,1.6084444794040473,8,1.9400005340576207,2.055001258850101,4.037500858306888,3.480000495910648,-1.0899991989135707,0,-0.020656030628822042,-3.387106301029355,16.389999389648438,4.5000476841401955,16.34000015258789,2.2777904346121445,16.200000762939453,-0.020656030628822042 1015,2015-08-11,16.379999160766598,16.489999771118164,16.170000076293945,16.430000305175778,65700.0,-0.0048602629499245875,2.764700602497346,0.999999999999929,14.25744129902067,17.033230639683996,0.8962638069495377,2.3681151234301545,3.0372745956475917,3.7579964723440433,13.121139808306392,0.31999969482421875,-1.4183693283046317,-1.9315007209777875,-5.201113894571307,1.3381124526157322,-3.5663073077745473,-0.29669413418102764,2.7932057366031735,54.45535766555653,33.30707615374578,1.63480658679676,8,2.0200004577636754,2.0200004577636754,4.212500572204593,3.5600004196167028,-0.8399991989135707,1,-0.023198973152377955,-1.222228501592998,16.459999084472653,-3.387106301029355,16.389999389648438,4.5000476841401955,16.34000015258789,-0.023198973152377955 1016,2015-08-12,16.620000839233402,16.709999084472653,16.219999313354492,16.350000381469727,59700.0,0.014652117873220405,1.1777915296192245,-5.399885561701387,22.5882730978487,14.98463176491423,0.3024167791692882,1.9641891624167016,2.799497422930049,3.4465706185427187,13.873138383445127,0.4899997711181605,-1.5157869062167322,-1.5234991073608377,-4.777389322504682,1.7303911077830065,-3.150444214932758,0.10344600021108263,2.2857476602432705,71.79498465563861,47.11800445104663,1.6269451075719221,8,1.2249994277954066,1.7799987792968714,3.8499989509582484,3.319998741149899,-0.8800010681152379,2,-0.02888095218694975,2.764700602497346,16.379999160766598,-1.222228501592998,16.459999084472653,-3.387106301029355,16.389999389648438,-0.02888095218694975 1017,2015-08-13,16.399999618530273,16.979999542236328,16.350000381469727,16.610000610351562,87000.0,-0.01323713655800729,-3.0645177168382256,-0.7777801325251738,22.119852527870805,15.487213067521992,0.09327825552814062,1.9743175671518784,3.0105083270121256,3.602244525109743,13.746463394499365,0.6299991607666016,-1.6694160618932372,-1.546000289916993,-4.714366337399319,1.6223657575653352,-3.130183313658158,0.03818273382417203,2.259688994884751,29.268275663152803,1.8248787248622556,1.5841830237411638,8,0.09000015258789062,2.0,3.9925003051757812,3.5399999618530273,-1.0999994277954084,3,-0.03414630969318089,1.1777915296192245,16.620000839233402,2.764700602497346,16.379999160766598,-1.222228501592998,16.459999084472653,-0.03414630969318089 1018,2015-08-14,16.84000015258789,16.940000534057614,16.010000228881836,16.389999389648438,82300.0,0.02682930148123064,1.8615326830757155,-2.1428506553073996,26.52177194111445,16.66148174029449,-0.45053747311704484,1.3358127486271663,2.5674121198974014,3.107805769319544,13.795272771890959,0.9300003051757777,-1.880112259054215,-0.9364997863769524,-3.9492815938102765,2.0762820210563717,-2.4428906900936127,0.5698911173397079,1.5933133656504168,85.56706301530403,55.501005683570796,1.5063909037166616,8,-0.4350004196166992,1.5599994659423828,3.41249942779541,3.09999942779541,-2.0900001525878906,4,-0.0956057360904563,-3.0645177168382256,16.399999618530273,1.1777915296192245,16.620000839233402,2.764700602497346,16.379999160766598,-0.0956057360904563 1019,2015-08-17,17.139999389648438,17.399999618530273,16.649999618530273,16.780000686645508,90500.0,0.017814681374242358,-1.4193515638699437,0.7999957614546688,31.27574035278856,18.482147438967203,-0.7213613842394508,0.8460657796585345,2.2680617876423597,2.7657371401634343,13.705349737053583,0.75,-2.1019777870969207,-0.4885004997253404,-3.3051224365248544,2.3281214370741736,-1.8968114681250974,0.9198104686744166,1.0850490410272897,81.29493934903124,49.24639503538859,1.4083109683997568,8,-0.5249996185302734,1.260000228881836,3.070000171661377,2.8000001907348633,-2.799999237060547,0,-0.12135350315636162,1.8615326830757155,16.84000015258789,-3.0645177168382256,16.399999618530273,1.1777915296192245,16.620000839233402,-0.12135350315636162 1020,2015-08-18,16.899999618530273,17.540000915527347,16.610000610351562,17.149999618530273,73100.0,-0.014002320867240514,-1.240969946548159,-0.6944469463768193,28.11246148920175,20.56204311192234,-0.4082897933951628,0.8899019629401437,2.501421734991048,2.965197922060973,13.18703720265666,0.9300003051757848,-2.040947888038506,-0.5750002861022949,-3.181078366945414,2.031077794740824,-1.8780393265238544,0.7280387543192646,1.1334449315878814,58.16986864232977,25.880543739489063,1.30303904042156,8,-0.1249990463256836,1.5,3.3350000381469727,3.0399999618530273,-3.049999237060547,1,-0.09053253062169297,-1.4193515638699437,17.139999389648438,1.8615326830757155,16.84000015258789,-3.0645177168382256,16.399999618530273,-0.09053253062169297 1021,2015-08-19,16.370000839233402,17.450000762939453,15.90999984741211,16.780000686645508,74300.0,-0.03136087522249087,-1.3157876621961153,1.6399993896484233,23.747687915374655,21.85780710066876,0.16579452434762487,1.196119855101628,3.01235993738927,3.449886864586265,13.127656535568343,1.5400009155273438,-1.9064986313551344,-0.9239991188049288,-3.286018017484171,1.438019779874315,-2.1050085681445516,0.257010330534694,1.4871681407717858,28.2209012508924,-4.309472165893869,1.181009449339622,8,0.3549995422363246,2.0299987792968714,3.874998569488522,3.569998741149899,-2.920001029968267,2,-0.0507025555790529,-1.240969946548159,16.899999618530273,-1.4193515638699437,17.139999389648438,1.8615326830757155,16.84000015258789,-0.0507025555790529 1022,2015-08-20,16.139999389648438,16.440000534057614,16.079999923706055,16.170000076293945,103300.0,-0.014050179462039347,-3.800020345103776,0.07317243368472044,35.35910816239219,24.31244656491603,0.4072712987772924,1.2699185041174488,3.220235185331088,3.618729958303291,13.730230194997487,0.36000061035155895,-1.727764987836487,-1.0135004997253425,-3.2936416001273194,1.2666406006766362,-2.153571049926331,0.12657005047564596,1.5549960658528192,14.110392117857657,-20.849808850363203,1.1400705502009891,8,0.5850009918212891,2.260000228881836,4.105000019073486,3.8500003814697266,-2.319999694824217,3,-0.02478312476187683,-1.3157876621961153,16.370000839233402,-1.240969946548159,16.899999618530273,-1.4193515638699437,17.139999389648438,-0.02478312476187683 1023,2015-08-21,15.890000343322756,16.319999694824222,15.609999656677244,15.81999969482422,74800.0,-0.015489408660450232,-1.8979550528120497,-2.3333015449170325,40.76434862077149,27.194076156264806,0.6469170216363107,1.3588219874853724,3.4431348919582394,3.8035799535478407,14.491027947680092,0.710000038146978,-1.5291077080419022,-1.1169995784759497,-3.321560449922659,1.0875612929707579,-2.2192800141993043,-0.014719142752595005,1.6557954696348833,14.507798135444538,-23.089164705490795,1.102280435723354,8,0.6849999427795392,2.39999914169311,4.334999561309813,4.099999427795408,-1.9000005722045916,4,-0.03713027941096414,-3.800020345103776,16.139999389648438,-1.3157876621961153,16.370000839233402,-1.240969946548159,16.899999618530273,-0.03713027941096414 1024,2015-08-24,15.329999923706055,15.640000343322756,15.279999732971193,15.279999732971193,146800.0,-0.035242316395041606,-13.399969482539314,0.71428182177352,37.758117903357686,29.805262445635584,1.1507880479575512,1.717853023397815,3.9567196054311182,4.298824678392769,15.003061838709685,0.6100006103515625,-1.3638071195384924,-1.493499994277954,-3.6087208076600703,0.6217208191041621,-2.551110400969012,-0.435889587586896,2.0222162736235454,2.2123966624791427,-38.308224307230795,1.0576104066910577,8,1.0800004005432164,2.794999599456787,4.789999961853027,4.659999847412109,-1.1700000762939453,0,-0.03783430701843338,-1.8979550528120497,15.890000343322756,-3.800020345103776,16.139999389648438,-1.3157876621961153,16.370000839233402,-0.03783430701843338 1025,2015-08-25,14.979999542236328,15.5600004196167,14.619999885559082,15.5600004196167,87900.0,-0.02283107522580552,2.2413762486126525,-11.599973297221416,33.51350041703914,31.0191765922123,1.4318929445152548,1.8492032463974581,4.265273992757173,4.575149539087782,15.744850824327516,0.9400005340576172,-1.2180292523121636,-1.6445003986358628,-3.6599199476783895,0.3709191504066638,-2.652210173157126,-0.6367906241145995,2.1235506793702648,12.720831981171846,-30.692319036146166,1.0077097745212633,8,1.1000008583068848,2.815000057220459,5.110000133514404,5.010000228881836,-1.3499994277954102,1,-0.04272359206980947,-13.399969482539314,15.329999923706055,-1.8979550528120497,15.890000343322756,-3.800020345103776,16.139999389648438,-0.04272359206980947 1026,2015-08-26,15.18000030517578,15.40999984741211,14.770000457763672,15.229999542236328,99300.0,0.013351186184989317,2.1219494040696323,0.08620545073375568,34.57447887815498,32.403023964466094,1.1243884764835688,1.4145690999148979,4.02078344611988,4.307955784729289,17.010729869526973,0.6399993896484375,-1.0827137721011226,-1.2494996547699007,-3.0021337616142088,0.5031344520744074,-2.125816708192053,-0.3731826013477466,1.5758528693841622,30.769242861462047,-15.851568863626625,0.8763170534221538,8,0.9000000953674334,2.6149992942810076,4.934999465942385,4.809999465942385,-1.5,2,-0.08761527648010492,2.2413762486126525,14.979999542236328,-13.399969482539314,15.329999923706055,-1.8979550528120497,15.890000343322756,-0.08761527648010492 1027,2015-08-27,15.420000076293945,15.510000228881836,14.8100004196167,15.289999961853027,92400.0,0.01581026128414087,3.5161216886780555,-2.6000419623101236,37.72153597957257,33.64744219096144,0.8166345553789007,0.9242478870294448,3.7265597553777603,3.9973249903106023,17.15155021713984,0.6999998092651367,-0.9266298898026157,-0.8204998493194573,-2.0533566122808047,0.4123569136418901,-1.436928230800131,-0.2040714678387836,1.0368336378058771,47.058840028969165,-0.08897934175849542,0.6164283814806735,8,0.6600003242492676,2.374999523162842,4.767499923706055,4.569999694824219,-1.109999656677246,3,-0.12775617751503165,2.1219494040696323,15.18000030517578,2.2413762486126525,14.979999542236328,-13.399969482539314,15.329999923706055,-0.12775617751503165 1028,2015-08-28,15.729999542236328,15.770000457763672,15.109999656677244,15.31999969482422,72300.0,0.020103726615342987,1.693871593058839,3.153842203719313,41.288793354601005,34.760003635607276,0.37171272392196997,0.5254110679289852,3.3551492591969314,3.618897768278238,17.815179360928386,0.6600008010864276,-0.8589884435813389,-0.43700032234191966,-1.602433934491497,0.728433289807656,-1.0197171284167084,0.14571648373286905,0.46967743586779065,96.52166125007568,49.180966946846425,0.5827168060747879,8,0.35000085830688477,2.065000057220459,4.280000686645508,4.260000228881836,-1.4799995422363281,4,-0.12142402434810007,3.5161216886780555,15.420000076293945,2.1219494040696323,15.18000030517578,2.2413762486126525,14.979999542236328,-0.12142402434810007 1029,2015-08-31,15.140000343322756,15.81999969482422,14.84000015258789,15.609999656677244,114000.0,-0.03750789676308486,1.2022476726044493,-1.1463402152978683,36.80852803669584,35.7262332519955,0.7243504218416223,1.0652786046230798,3.8659440099992377,4.150075460094834,17.935948258414186,0.9799995422363299,-0.7846047038509312,-0.9604995727539052,-2.202407538938365,0.28140839343055646,-1.581453555846137,-0.3395455896616735,0.8385218418250577,43.333378367961075,-2.97899707932433,0.6209539830922308,8,0.8949999809265119,2.6549992561340314,4.854999542236326,4.849999427795408,-0.42000007629394887,0,-0.07595776394495135,1.693871593058839,15.729999542236328,3.5161216886780555,15.420000076293945,2.1219494040696323,15.18000030517578,-0.07595776394495135 1030,2015-09-01,14.979999542236328,15.09000015258789,14.760000228881836,14.880000114440918,105600.0,-0.010568084376364806,1.0624953433965638,-0.21276505082888783,32.25107143845021,36.671053643448346,0.6519134303885714,1.193537342313114,3.918747349619821,4.248609494136005,18.025245432492937,0.38000011444091975,-0.7673338216396672,-1.0615003585815437,-2.3998775332681994,0.27687681610511383,-1.7306889459248715,-0.3923117712382158,0.8400001525878924,20.754662660032892,-21.41172579968005,0.6691885873433286,9,0.5500006675720197,2.815000057220459,4.875,5.010000228881836,-0.26999950408935547,1,-0.05473963417103034,1.2022476726044493,15.140000343322756,1.693871593058839,15.729999542236328,3.5161216886780555,15.420000076293945,-0.05473963417103034 1031,2015-09-02,15.34000015258789,15.34000015258789,14.779999732971193,15.100000381469727,43400.0,0.02403208420244174,3.666674613960201,2.400011444157281,38.86555236372976,37.06065855470807,0.14577172632404256,0.8071891714281882,3.4419166656387503,3.8271744341455225,17.756931491028524,0.5600004196166974,-0.7941569231208376,-0.6584997177124023,-2.0302794502353763,0.7132800148105698,-1.3443895839738893,0.027390148549084614,0.4799995422363299,54.71700150248756,10.468032235532675,0.6858898662614864,9,0.12999963760376154,2.4549994468688965,4.5149993896484375,4.649999618530273,-0.5900001525878906,2,-0.1114732738681552,1.0624953433965638,14.979999542236328,1.2022476726044493,15.140000343322756,1.693871593058839,15.729999542236328,-0.1114732738681552 1032,2015-09-03,15.710000038146973,15.920000076293945,15.270000457763672,15.359999656677244,60200.0,0.02411994014854435,-1.4528343985720045,1.4583363135684217,37.95308938653928,36.74829641757117,-0.3259110789754356,0.4085161001576836,2.969227737376677,3.3983856311032596,17.15676814533037,0.6499996185302734,-0.7813409215858407,-0.25699982643127406,-1.6246884619192414,1.110688809056695,-0.9408441441752586,0.4268444913127105,-1.0900001525878906,81.89654605425422,41.102955491141444,0.6838443177439846,9,-0.440000057220459,2.0849995613098145,4.109999656677246,4.279999732971191,-1.2899999618530273,3,-0.12921704188682082,3.666674613960201,15.34000015258789,1.0624953433965638,14.979999542236328,1.2022476726044493,15.140000343322756,-0.12921704188682082 1033,2015-09-04,15.710000038146973,15.93000030517578,15.5600004196167,15.5600004196167,65100.0,0.0,-3.9333443535978807,0.4285698715538313,33.71299271449361,36.29883806325293,-0.39574620312064823,0.37414269490568586,2.854750117331225,3.3420336437032248,17.112363443328952,0.36999988555908025,-0.6934545174232873,-0.22299985885620188,-1.5801810183868028,1.134181300674399,-0.9015904386215041,0.4555907209090986,-1.064000148773193,81.19655959975037,43.645480327013615,0.6785905797653008,9,-0.434999942779541,1.5300002098083496,4.22499942779541,4.279999732971191,-1.5399999618530273,4,-0.08911518874161672,-1.4528343985720045,15.710000038146973,3.666674613960201,15.34000015258789,1.0624953433965638,14.979999542236328,-0.08911518874161672 1034,2015-09-08,16.120000839233402,16.350000381469727,15.859999656677244,16.0,82600.0,0.026098077663327057,-1.4499942779759165,0.8000076294139575,41.44738438166373,37.180380725989,-0.762036924124164,-0.06602086550351771,2.3226819224696946,2.8821233506605175,16.849958753533294,0.6400003433227539,-0.6903796345749313,0.2040008544921914,-1.133764728972789,1.54176643795717,-0.4648819372402997,0.8728836462246807,-1.4226409332275427,85.53462137333909,48.50179016002613,0.6688827917324897,9,-0.5650005340576207,-0.0400004386901891,3.0499992370605433,3.259999275207516,-2.140001296997074,1,-0.11600500880137243,-3.9333443535978807,15.710000038146973,-1.4528343985720045,15.710000038146973,3.666674613960201,15.34000015258789,-0.11600500880137243 1035,2015-09-09,16.0,16.350000381469727,15.920000076293945,16.180000305175778,124100.0,-0.007444220408558522,-1.529412424687812,-1.4999920527695358,45.5421622513497,38.39901221189952,-0.5387930970944019,0.02535150124222696,2.325730761017841,2.962506574463113,16.397054284231267,0.43000030517578125,-0.7039152496994898,0.10299997329711985,-1.2177032199054274,1.4237031664996689,-0.5573516233041538,0.7633515698983935,-1.2034816654663079,77.70699128026166,37.925347630970904,0.6603515966012744,9,-0.44499969482421875,0.08000040054321289,2.7799997329711914,2.989999771118164,-1.949999809265135,2,-0.07999998331069957,-1.4499942779759165,16.120000839233402,-3.9333443535978807,15.710000038146973,-1.4528343985720045,15.710000038146973,-0.07999998331069957 1036,2015-09-10,16.139999389648438,16.229999542236328,15.859999656677244,15.9399995803833,59600.0,0.008749961853027344,-1.05555688010447,-1.1111081676768753,50.0,39.763285991947015,-0.5903807523792342,-0.16069090668759145,2.0663830074596135,2.7825030774392623,16.25537484985354,0.3699998855590838,-0.6557757075074218,0.266999435424804,-1.015269838983503,1.5492687098331128,-0.37413520177934956,0.9081340726289575,-1.2502721322985835,80.55546234663944,35.976393799188216,0.6411346372041543,9,-0.5849990844726562,-0.05999898910522461,2.5500006675720215,2.810000419616699,-1.6099996566772443,3,-0.08859971533943245,-1.529412424687812,16.0,-1.4499942779759165,16.120000839233402,-3.9333443535978807,15.710000038146973,-0.08859971533943245 1037,2015-09-11,15.84000015258789,16.069999694824222,15.720000267028807,16.010000228881836,46800.0,-0.018587314027592505,1.413797412574052,-0.8500011920940324,49.39172540501556,40.66361177532641,-0.25092682410877565,0.1003483891246475,2.2368961943653254,3.0406669468805774,16.543902289230918,0.4199991226196307,-0.5582792392848912,-0.004999828338622336,-1.2630433559991872,1.2530436993219425,-0.634021592168903,0.6240219354916601,-0.8626565077908435,35.44300588501584,-12.40534319313344,0.6290217638302821,9,-0.2849998474121094,0.24000024795532227,2.7099995613098145,2.979999542236328,-1.449999809265135,4,-0.0688131402833232,-1.05555688010447,16.139999389648438,-1.529412424687812,16.0,-1.4499942779759165,16.120000839233402,-0.0688131402833232 1038,2015-09-14,15.229999542236328,16.049999237060547,15.15999984741211,15.90999984741211,38400.0,-0.03851013917142565,-1.1707310265261122,4.0,48.79807284509814,41.99578342070444,0.31367651380208983,0.6150829964414335,2.7202256033632217,3.605818365303204,16.737031807088414,0.8899993896484375,-0.4877506202702868,-0.5345004081726081,-1.7288991168639924,0.6598983005187744,-1.1316997625182985,0.06269894617308225,-0.17029649323892038,5.8823246562366265,-45.76663045483476,0.5971993543456913,9,0.3250007629394531,0.8500008583068848,3.3000001907348633,3.5900001525878906,-0.37999916076660156,0,-0.053184470800282435,1.413797412574052,15.84000015258789,-1.05555688010447,16.139999389648438,-1.529412424687812,16.0,-0.053184470800282435 1039,2015-09-15,15.0600004196167,15.31999969482422,14.93000030517578,15.239999771118164,56700.0,-0.011162122634881366,1.294119462014218,0.26470480988230544,51.005036022766454,44.079557263406244,0.5265015138475757,0.6548378889065809,2.7676706876578834,3.7288857714223127,17.655566719252867,0.38999938964844105,-0.4480523405461483,-0.6004995822906487,-1.6431980453948007,0.44219888081350334,-1.1218488138427247,-0.07915035073857268,1.2899999618530273,9.15493714480682,-45.45936830395526,0.5213492315520758,9,0.5049996376037598,1.0199999809265137,3.469999313354492,3.7599992752075195,-0.6500005722045898,1,-0.05909696670150599,-1.1707310265261122,15.229999542236328,1.413797412574052,15.84000015258789,-1.05555688010447,16.139999389648438,-0.05909696670150599 1040,2015-09-16,15.369999885559082,15.449999809265135,15.0,15.039999961853027,96700.0,0.020584293313736346,-1.1951218377543433,-1.833339514578024,52.32273371146102,45.57479963537639,0.3102695528420938,0.2364610442956554,2.3429625394001583,3.379667614093556,18.72533164318071,0.44999980926513494,-0.438945867103671,-0.2140001296997074,-1.0840009115994391,0.6560006522000243,-0.6490005206495724,0.22100026125015937,0.9516004943847669,33.84614143145141,-22.801894869133143,0.4350003909498661,9,0.2700004577636719,0.7100005149841309,3.0875000953674316,3.4499998092651367,-0.8900003433227539,2,-0.09043593712897369,1.294119462014218,15.0600004196167,-1.1707310265261122,15.229999542236328,1.413797412574052,15.84000015258789,-0.09043593712897369 1041,2015-09-17,15.539999961853027,15.710000038146973,15.170000076293945,15.31999969482422,81400.0,0.011060512528283661,-1.0769249109138959,0.6666676299742743,51.492536074158856,47.07918260066745,0.19179189715386968,0.0011501068291472905,2.0778516901273605,3.1806195279870906,18.923516603893063,0.5399999618530273,-0.347410410854069,-0.0025000095367424535,-0.7898974680560293,0.7848974489825427,-0.3961987387963859,0.391198719722901,0.7537684165954595,53.50877046218084,-4.17244835055714,0.39369872925964267,9,0.10000038146972656,0.5400004386901855,2.859999656677246,3.2799997329711914,-0.6700000762939453,3,-0.0958815813884012,-1.1951218377543433,15.369999885559082,1.294119462014218,15.0600004196167,-1.1707310265261122,15.229999542236328,-0.0958815813884012 1042,2015-09-18,15.739999771118164,15.899999618530273,15.220000267028807,15.239999771118164,129800.0,0.012870000627804856,-1.5185207424544696,2.272724514168567,50.127880169719894,48.90305898458148,-0.003916827715256588,-0.2428017421053923,1.7985783324078355,2.9513221013729343,19.021581975544592,0.6799993515014666,-0.2058642623136464,0.21749978065490794,-0.5250386437025654,0.9600382050123795,-0.15376943152382871,0.5887689928336446,0.5264932458648701,72.32144985882205,18.74555973025793,0.37126921217873615,9,-0.09999942779541016,0.34000062942504883,2.382500171661377,3.0799999237060547,-0.9699993133544922,4,-0.07687420938640921,-1.0769249109138959,15.539999961853027,-1.1951218377543433,15.369999885559082,1.294119462014218,15.0600004196167,-0.07687420938640921 1043,2015-09-21,15.300000190734865,15.890000343322756,15.130000114440918,15.789999961853027,110300.0,-0.02795423041813938,1.2028975091151781,-0.9799995422363246,52.127657415857264,50.089755988380766,0.41550268107209654,0.15887581199332423,2.1409514106569763,3.3669919523338603,18.68625757588733,0.7600002288818377,-0.1302948156247954,-0.19299979209899654,-0.9207968101934636,0.5347972259954688,-0.5568983011462301,0.170898716948237,0.9397629720120246,38.14434510056876,-16.036172408327594,0.3638985090472327,9,0.34000015258788885,0.7800002098083478,2.1449995040893537,3.5199995040893537,-0.75,0,-0.05947711346848039,-1.5185207424544696,15.739999771118164,-1.0769249109138959,15.539999961853027,-1.1951218377543433,15.369999885559082,-0.05947711346848039 1044,2015-09-22,14.75,15.25,14.649999618530273,15.119999885559082,98900.0,-0.03594772443649552,-1.1052621011930954,0.7551021599760246,47.228920923156835,50.27717361858155,0.8389566301613183,0.6990358689164218,2.570091787808799,3.9015119009755708,18.243449578359257,0.6500005722045916,-0.08948005942298742,-0.7139999866485596,-1.5119816949852414,0.08398172168812224,-1.1129908408169005,-0.31500913248021867,1.4635679055954682,8.000030517578125,-48.32630420293661,0.3989908541683406,9,0.6899995803833008,1.330000400543213,2.6524996757507324,4.069999694824219,0.6000003814697266,1,0.006779686879303526,1.2028975091151781,15.300000190734865,-1.5185207424544696,15.739999771118164,-1.0769249109138959,15.539999961853027,0.006779686879303526 1045,2015-09-23,14.34000015258789,14.710000038146973,14.050000190734865,14.710000038146973,210900.0,-0.02779659982454974,2.567567846216093,1.0,38.095234851447046,48.954421935409,1.1049163456091815,1.1158398570604113,2.8600352003232885,4.28023745603182,17.4440796077457,0.6999998092651349,-0.04120301379840363,-1.0919998645782467,-2.0134768904025258,-0.17052283875396945,-1.5527383774903853,-0.6312613516661081,1.8110250215249692,15.675678462160947,-39.16658014937888,0.46073851291213874,9,0.7199997901916539,1.4550004005432164,3.167499542236328,4.479999542236328,1.239999771118164,2,0.004881429154767858,-1.1052621011930954,14.75,1.2028975091151781,15.300000190734865,-1.5185207424544696,15.739999771118164,0.004881429154767858 1046,2015-09-24,13.850000381469727,14.270000457763672,13.56999969482422,14.270000457763672,143200.0,-0.03417013709234418,2.3333363608702875,1.1351356924322054,28.47221992265969,46.630032437369465,1.3811629217484729,1.5822112988799582,3.2214870061899816,4.734518736556822,16.773024548684162,0.7700004577636701,-0.08138289961605238,-1.515499639511109,-2.674818275242025,-0.3561810037801951,-2.095158957376567,-0.9358403216456512,2.1749632936404524,12.017197245231765,-37.77518379489047,0.5796593178654571,9,0.9599990844726562,1.6599998474121094,3.737499713897705,4.969999313354492,1.2999992370605469,3,0.045487302773615346,2.567567846216093,14.34000015258789,-1.1052621011930954,14.75,1.2028975091151781,15.300000190734865,0.045487302773615346 1047,2015-09-25,13.449999809265135,13.979999542236328,13.390000343322756,13.899999618530273,127000.0,-0.02888090694493861,-1.0701771997717935,1.0714279226706551,26.059316126513835,44.10350391308232,1.5717786255147992,1.9257935588431874,3.4737131331107225,5.0980282844302796,16.288965884937877,0.5899991989135724,-0.1585007201885773,-1.8170001983642603,-3.25748398576828,-0.3765164109602406,-2.53724209206627,-1.0967583046622504,2.378566747422168,2.3999786376951704,-41.62635022775367,0.72024189370201,9,1.1950001716613787,1.4650006294250506,4.112500190734865,5.369999885559084,2.4400005340576207,4,0.10557621534803063,2.3333363608702875,13.850000381469727,2.567567846216093,14.34000015258789,-1.1052621011930954,14.75,0.10557621534803063 1048,2015-09-28,13.81999969482422,13.9399995803833,13.350000381469727,13.350000381469727,111600.0,0.02750928556178933,-1.5106385569060325,-1.044443361258342,25.427329788435046,41.26153655371216,1.0959919689060733,1.4813121245535807,2.9610600219091925,4.689326654557631,16.213890400948152,0.5899991989135742,-0.2734408927677574,-1.3515003204345692,-2.9110721705052978,0.20807152963616105,-2.1312862454699335,-0.571714395399205,1.764710240526627,24.736810932523102,-13.459061560955991,0.779785925035365,9,0.8050003051757795,1.030000686645506,3.7425003051757795,4.999999999999998,1.6900005340576154,0,0.0687410118608931,-1.0701771997717935,13.449999809265135,2.3333363608702875,13.850000381469727,2.567567846216093,14.34000015258789,0.0687410118608931 1049,2015-09-29,13.989999771118164,14.199999809265135,13.760000228881836,13.779999732971193,95200.0,0.01230101881678114,-2.5200100708391844,0.44680924456708665,28.752629662471733,38.64263610382446,0.847359564547121,1.286709722577358,2.651631837912504,4.469404781948363,15.692622543652826,0.439999580383299,-0.3721603052524962,-1.1240002155303959,-2.7708205150965917,0.5228200840357982,-1.9474103653134929,-0.30059006574729885,1.3265450177669482,47.058790530292136,13.28823311999809,0.8234101497830972,9,0.6350002288818359,0.8600006103515625,3.442500114440918,4.71999979019165,4.010000228881836,1,0.040028622500251965,-1.5106385569060325,13.81999969482422,-1.0701771997717935,13.449999809265135,2.3333363608702875,13.850000381469727,0.040028622500251965 1050,2015-09-30,14.15999984741211,14.380000114440918,14.079999923706055,14.15999984741211,87300.0,0.0121515424642753,-2.750005960470162,0.0,29.20167814682584,36.16587411189857,0.5449815374620126,1.108985776543662,2.3454953282899105,4.254275773017593,14.945405577271368,0.3900003433227539,-0.42737453918141455,-0.91300015449524,-2.61381243053993,0.7878121215494485,-1.763406292517585,-0.06259401647289486,0.9205596125831566,78.64074523648814,48.690157001995736,0.8504061380223444,9,0.4650001525878906,0.6900005340576172,3.1075000762939453,4.384999752044681,3.8400001525878906,2,0.08403958664414124,-2.5200100708391844,13.989999771118164,-1.5106385569060325,13.81999969482422,-1.0701771997717935,13.449999809265135,0.08403958664414124 1051,2015-10-01,13.630000114440918,14.119999885559082,13.0600004196167,14.119999885559082,270200.0,-0.03742936007644482,3.326530453365304,-100.0,27.855705792741503,33.69118807001208,0.8666980894368876,1.5856027283181113,2.7297483732034244,4.736245163035264,14.94324041338994,1.0999994277954102,-0.5008410889284587,-1.3574998855590827,-3.1700512121863618,0.45505144106819806,-2.2637755488727223,-0.45122422224544323,1.2428922561312827,43.18180504580528,13.350703220495326,0.9062756633136403,10,0.8450002670288086,1.075000286102295,3.307499885559082,4.5849995613098145,4.460000038146973,3,0.1430667492951172,-2.750005960470162,14.15999984741211,-2.5200100708391844,13.989999771118164,-1.5106385569060325,13.81999969482422,0.1430667492951172 1052,2015-10-02,13.68000030517578,13.6899995803833,13.289999961853027,13.359999656677244,133200.0,0.003668392539621923,1.3529444763894682,-0.6530628530056325,32.505645624829114,31.510964537675623,0.5517829763953834,1.4500680483918895,2.565104925983393,4.642807927378483,15.850221720429058,0.39999961853027344,-0.6128938503443511,-1.2059997081756606,-3.0746823390783025,0.662682922726983,-2.1403410236269824,-0.2716583927243388,0.9390871922626509,46.96969915903232,13.526400015551062,0.9343413154513215,10,0.47499990463257014,1.0250000953674334,3.2574996948242205,4.534999370574953,4.600000381469728,4,0.10745608776034343,3.326530453365304,13.630000114440918,-2.750005960470162,14.15999984741211,-2.5200100708391844,13.989999771118164,0.10745608776034343 1053,2015-10-05,14.3100004196167,14.59000015258789,12.550000190734865,13.8100004196167,95700.0,0.046052638917161604,2.849058471061365,1.5624968335096634,42.33128738637818,30.966783033589106,-0.2608477762013006,0.7481645036295035,1.8296094800058995,3.975946293101302,16.28276811902518,2.0399999618530256,-0.7303066494062538,-0.5059996128082282,-2.3494334639019776,1.337434238285521,-1.427716538355103,0.4157173127386464,-1.25,86.27452263690952,47.703419844090256,0.9217169255468745,10,-0.6800003051757812,0.1399998664855957,2.627499580383301,3.904999256134033,5.149998664855957,0,0.110412290522377,1.3529444763894682,13.68000030517578,3.326530453365304,13.630000114440918,-2.750005960470162,14.15999984741211,0.110412290522377 1054,2015-10-06,14.25,14.470000267028807,14.199999809265135,14.3100004196167,88900.0,-0.004192901317769948,-2.374988824184985,-0.12000083923339844,37.931036608964575,30.948538784424386,-0.3120460402992542,0.6966011041631113,1.7754394371269306,3.991815539399184,17.35642378653121,0.2700004577636719,-0.8714229226044203,-0.4724999904632572,-2.224898196925846,1.2798982159993333,-1.3486990936945524,0.40369911276803805,-1.699999809265135,83.33332554187633,42.340155037754016,0.8761991032312949,10,-0.679999828338623,0.20000028610229492,2.6875,3.9649996757507324,5.379999160766602,1,0.08842106869346211,2.849058471061365,14.3100004196167,1.3529444763894682,13.68000030517578,3.326530453365304,13.630000114440918,0.08842106869346211 1055,2015-10-07,14.720000267028807,14.829999923706055,14.3100004196167,14.3100004196167,66800.0,0.03298247487921446,-1.536583890806576,-6.833283000874165,41.70040884438236,32.418337553504685,-0.807379221078028,0.13258749386174173,1.1956657505149106,3.4734225707482533,18.293867511868093,0.5799999237060547,-0.9911147638168085,0.06150026321410884,-1.5847300404281999,1.7077305668564176,-0.7616148886070455,0.8846154150352632,-2.1700000762939418,95.17545308946588,53.461809755975864,0.8231151518211546,10,-1.0300002098083478,-0.2699999809265119,2.1949996948242205,3.4949994087219256,4.749999046325682,2,0.22282606477379185,-2.374988824184985,14.25,2.849058471061365,14.3100004196167,1.3529444763894682,13.68000030517578,0.22282606477379185 1056,2015-10-08,14.710000038146973,14.920000076293945,14.460000038146973,14.699999809265135,221100.0,-0.0006793633628006113,1.139533542697965,0.024390811228244373,39.15789972447853,33.87373573105632,-0.740422391155878,0.031581993169858436,1.0896444885802552,3.433522634504161,19.15066095636158,0.46000003814697266,-1.054366841440272,0.12300000190734828,-1.3693255887865412,1.6153255926012378,-0.6231627934395974,0.8691627972542939,-2.0687998580932607,91.1392384688899,51.09562128332709,0.746162795346945,10,-0.9749999046325684,-0.25999975204467773,1.9524998664855957,3.5049996376037598,4.810000419616699,3,0.2236573727614668,-1.536583890806576,14.720000267028807,-2.374988824184985,14.25,2.849058471061365,14.3100004196167,0.2236573727614668 1057,2015-10-09,14.75,14.960000038146973,14.56999969482422,14.770000457763672,102600.0,0.002719236012868498,-1.0526276163228527,-1.9999999999996447,43.67816066754548,35.90160582873525,-0.6443890752800261,-0.09935921158300332,0.9278271495684578,3.3433485090200463,19.833398160941474,0.39000034332275213,-1.0412453291081594,0.2174999713897705,-1.157125267952468,1.592125210732009,-0.4698126482813496,0.9048125910608906,-1.9720718261718737,91.28630491937692,48.89558429521099,0.6873126196711195,10,-0.994999885559082,-0.2999997138977051,1.8824996948242188,3.4649996757507324,4.989999771118164,4,0.22644068831104347,1.139533542697965,14.710000038146973,-1.536583890806576,14.720000267028807,-2.374988824184985,14.25,0.22644068831104347 1058,2015-10-12,14.420000076293945,14.81999969482422,14.279999732971193,14.75,129900.0,-0.022372876183461288,1.2978755351743836,16.499618539004388,46.00484457190887,37.81851859645049,-0.24622145776810989,0.17586274481810626,1.1941392999408862,3.6303262224880264,19.948431174793257,0.5399999618530273,-0.9431340614004675,-0.07199997901916433,-1.4072641805160266,1.263264222477698,-0.7396320797675955,0.5956321217292668,-1.4675061533203113,28.94739483861593,-17.058484968564674,0.6676321007484312,10,-0.6649999618530273,0.03000020980834961,2.112499713897705,3.794999599456787,5.129999160766602,0,0.2676838134486066,-1.0526276163228527,14.75,1.139533542697965,14.710000038146973,-1.536583890806576,14.720000267028807,0.2676838134486066 1059,2015-10-13,14.170000076293945,14.449999809265135,14.15999984741211,14.3100004196167,105500.0,-0.017337031808411174,-2.6249813736417438,0.424243562696876,47.858941762946905,39.891547887130606,0.03575695064755102,0.3749935486399103,1.3997671299776666,3.836690875150076,19.846594750975104,0.28999996185302557,-0.7878541261241363,-0.27749996185302805,-1.5922242162424425,1.0372242925363864,-0.9348620890477353,0.37986216534167916,-1.056905664106445,1.2500283121995182,-46.58511531965652,0.6573621271947077,10,-0.41499996185302734,0.2800002098083496,2.0875000953674316,4.044999599456787,5.629999160766602,1,0.3733238517781483,1.2978755351743836,14.420000076293945,-1.0526276163228527,14.75,1.139533542697965,14.710000038146973,0.3733238517781483 1060,2015-10-14,13.979999542236328,14.399999618530273,13.890000343322756,14.18000030517578,308800.0,-0.013408647356006997,-1.68421263972616,1.428573374840758,51.77110477522922,42.54881444074035,0.220753936417859,0.4801362339912352,1.5522665515673868,3.9850210155788446,20.086476360956567,0.5099992752075178,-0.6533098197107261,-0.39800047874450684,-1.6529963945783717,0.856995437089358,-1.0254984366614384,0.2294974791724247,-0.7191526799720691,8.411142484331064,-42.13900589972181,0.6274979579169321,10,-0.22499942779541016,0.4700007438659668,1.837500810623169,4.235000133514404,5.4600009918212855,2,0.40414876992381243,-2.6249813736417438,14.170000076293945,1.2978755351743836,14.420000076293945,-1.0526276163228527,14.75,0.40414876992381243 1061,2015-10-15,14.050000190734865,14.170000076293945,13.920000076293945,14.039999961853027,348200.0,0.005007199627371284,1.0,-0.05000095367068777,58.98203609912045,45.4906356045505,0.24204973039539013,0.30860754209099106,1.4435154661921938,3.8805191763933866,20.78761200347593,0.25,-0.5413304134602548,-0.25349984169006134,-1.3892958868325458,0.8822962034524231,-0.8213978642613036,0.3143981808811809,-0.6532210743999887,14.95326103232157,-39.96548989368974,0.567898022571242,10,-0.2950000762939471,0.33999967575073065,1.767500162124632,4.164999485015867,5.109999656677244,3,0.38576505687122964,-1.68421263972616,13.979999542236328,-2.6249813736417438,14.170000076293945,1.2978755351743836,14.420000076293945,0.38576505687122964 1062,2015-10-16,14.529999732971193,14.550000190734865,13.8100004196167,14.0600004196167,331400.0,0.03416366802278481,1.9019585843739466,46.99885561700499,60.28985050540568,47.48603150666467,-0.11700156038437903,-0.2811023486138087,0.9250308843552606,3.367341658952034,21.604693856033023,0.7399997711181658,-0.4267794951293915,0.28699970245361506,-0.6354935697776991,1.2094929746849292,-0.17424693366204203,0.7482463385692721,-1.0081629428913494,71.2871118849623,12.032098321557385,0.4612466361156574,10,-0.14499950408935725,-0.21999979019164861,1.2875006198883039,3.585000514984129,4.570000648498533,4,0.3434274477974879,1.0,14.050000190734865,-1.68421263972616,13.979999542236328,-2.6249813736417438,14.170000076293945,0.3434274477974879 1063,2015-10-19,14.390000343322756,14.600000381469727,14.079999923706055,14.5,107600.0,-0.009635195610551484,2.3548371218763364,-0.23404216464094657,55.847959820765084,49.47680075242029,0.039715745681801806,-0.22427194443137743,1.0225130796568056,3.4693397175202687,22.305624058891222,0.5200004577636719,-0.2529839421477611,0.19250030517578232,-0.5895584480866152,0.9745590584381798,-0.19852907145541643,0.5835296818069811,-0.753110493397541,73.41771540666991,12.098644055886751,0.39102937663119836,10,-0.005000114440919745,-0.0900006294250506,1.4275000095367414,3.7049994468688947,4.890000343322752,0,0.3717859138396695,1.9019585843739466,14.529999732971193,1.0,14.050000190734865,-1.68421263972616,13.979999542236328,0.3717859138396695 1064,2015-10-20,14.850000381469727,14.869999885559082,14.199999809265135,14.380000114440918,107100.0,0.031966645390694604,1.6274550136226094,-4.272743035988382,59.29919608618335,51.432221557064835,-0.36456129700112605,-0.7129493625378309,0.5222078307136133,2.977619216236185,22.22706507643663,0.6700000762939471,-0.10084183461651719,0.6475003242492683,-0.1505467632359263,1.4455474117344629,0.248476780506671,1.0465238679918656,-1.1072617164867715,98.11325338059721,37.37481651701247,0.39902354374259685,10,-0.4650001525878906,-0.6250004768371582,0.9674999713897705,3.2049994468688965,4.619998931884762,1,0.31649823130345633,2.3548371218763364,14.390000343322756,1.9019585843739466,14.529999732971193,1.0,14.050000190734865,0.31649823130345633 1065,2015-10-21,14.40999984741211,15.020000457763672,14.369999885559082,14.869999885559082,60900.0,-0.029629664831972824,-1.4074096967492067,-0.9787229293611807,60.77347163887271,53.833951769775304,0.029995632995142074,-0.2818883000619401,0.9185383344205107,3.3882878309696167,21.3504563287444,0.6500005722045898,-0.048533593196603775,0.20399980545044016,-0.5971941548490562,1.0051937657499366,-0.19659717469930804,0.6045967856001884,-0.5698802725760324,49.586728006576415,-12.820100331181258,0.40059698014974815,10,0.005000591278076172,-0.18499994277954102,1.4125003814697266,3.6449999809265137,5.090000152587891,2,0.3740457631313874,1.6274550136226094,14.850000381469727,2.3548371218763364,14.390000343322756,1.9019585843739466,14.529999732971193,0.3740457631313874 1066,2015-10-22,14.479999542236328,14.68000030517578,14.359999656677244,14.539999961853027,159800.0,0.004857716555548119,-1.1333363003181838,0.13043568400211467,60.98899659349754,55.75737798376997,-0.08499922192839371,-0.3186051005845716,0.7970444752164383,3.2903428488731024,19.94094312704864,0.32000064849853516,0.036763748697827836,0.24249954223632741,-0.5492441550412224,1.0342432395138772,-0.15337230640244748,0.6383713908751023,-0.5218918791074909,55.37182656999614,-8.616422387308596,0.39587184863877445,10,-0.06499910354614258,-0.25499963760375977,1.3800008296966553,3.4300007820129395,5.100000381469723,3,0.3425415157889742,-1.4074096967492067,14.40999984741211,1.6274550136226094,14.850000381469727,2.3548371218763364,14.390000343322756,0.3425415157889742 1067,2015-10-23,14.869999885559082,14.979999542236328,14.40999984741211,14.65999984741211,90900.0,0.026933726219063203,1.6511653695937119,-3.4999761583088294,58.235282567963296,57.11631553888713,-0.509798222402928,-0.6290181048038654,0.3661124894527177,2.8700702077086575,18.404563231383815,0.5699996948242188,0.08060551142402694,0.5614998817443855,-0.18636098828004322,1.3093607517688142,0.18756944673217113,0.9354303167565998,-0.8057029429667608,84.04250138485607,21.928443067499856,0.3739304350122145,10,-0.4549994468688965,-0.6449999809265137,0.9900004863739014,2.924999713897705,4.060000419616699,4,0.2885003359024392,-1.1333363003181838,14.479999542236328,-1.4074096967492067,14.40999984741211,1.6274550136226094,14.850000381469727,0.2885003359024392 1068,2015-10-26,14.770000457763672,14.960000038146973,14.6899995803833,14.829999923706055,103400.0,-0.006724911134163736,-1.4545359966708282,-0.2857116906826036,57.55814501502869,58.19400478911844,-0.39664119790473507,-0.4787432228028088,0.40898964842068253,2.939387540946907,16.746147766758,0.2700004577636719,0.1368385318358616,0.4140004158020023,-0.32383146905383775,1.1518323006578424,0.04508447337408228,0.7829163582299223,-0.6101331636542149,69.51221923326978,9.665767936626835,0.36891594242792036,10,-0.35500001907348633,-0.5500001907348615,1.0899999141693115,3.0249991416931152,3.9099998474121094,0,0.2931618002374565,1.6511653695937119,14.869999885559082,-1.1333363003181838,14.479999542236328,-1.4074096967492067,14.40999984741211,0.2931618002374565 1069,2015-10-27,14.550000190734865,14.699999809265135,14.43000030517578,14.699999809265135,76400.0,-0.01489507516657973,2.6000025431380633,2.5000158947133593,47.335422447755754,57.70115119717694,-0.13082716857392107,-0.22623733092160947,0.5584621351228467,3.127274607056263,15.376523624023102,0.3400001525878924,0.1550392536901093,0.16600012779236017,-0.5556763290831874,0.8876765846679078,-0.1948381006454145,0.5268383562301349,-0.30411958025998587,28.78792476385798,-25.491254583660854,0.36083822843777397,10,-0.1349997520446795,-0.6500000953674334,1.3100001811981183,3.244999408721922,3.409998893737791,1,0.3250859404745994,-1.4545359966708282,14.770000457763672,1.6511653695937119,14.869999885559082,-1.1333363003181838,14.479999542236328,0.3250859404745994 1070,2015-10-28,15.350000381469727,15.460000038146973,14.479999542236328,14.550000190734865,133300.0,0.05498283025757522,-1.0851041380268915,-5.333348168304986,58.040204316310266,57.59650322130915,-0.8002060837262075,-0.9829088188592117,-0.2964868001900065,2.2972517668498895,14.663232620539482,0.9800004959106445,0.2050853700717603,0.9065002918243401,0.07475440828534374,1.7382461753633365,0.4906273500548419,1.3223732335938383,-1.026707786265968,90.00003467905404,38.71520811118884,0.4158729417694986,10,-0.7150001525878906,-1.3450002670288086,0.4099996089935303,2.4449992179870605,3.3599987030029297,2,0.2684038325405098,2.6000025431380633,14.550000190734865,-1.4545359966708282,14.770000457763672,1.6511653695937119,14.869999885559082,0.2684038325405098 1071,2015-10-29,15.579999923706055,15.800000190734865,14.789999961853027,15.270000457763672,156400.0,0.014983683160945116,1.6933339436848878,0.38749924004096115,59.952037272427475,57.55896841764491,-0.8832328929259479,-1.116576268561797,-0.5628093374784893,2.0352284486080876,13.041199195485214,1.0100002288818377,0.2753876547090375,1.0389998435974128,0.15335045703884376,1.9246492301559819,0.5961751503181283,1.4818245368766974,-1.1499996185302752,84.17264656907163,36.38015607440173,0.44282469327928425,10,-0.6399998664855957,-1.4049997329711896,-0.15249967575072887,1.929999828338623,2.520000457763672,3,0.2516046274383732,-1.0851041380268915,15.350000381469727,2.6000025431380633,14.550000190734865,-1.4545359966708282,14.770000457763672,0.2516046274383732 1072,2015-10-30,15.149999618530273,15.609999656677244,14.5600004196167,15.609999656677244,374600.0,-0.027599506243995875,3.5652136955913574,-1.4838736471645002,58.548003091065844,57.8589732254561,-0.3978779205671401,-0.6016474388258697,-0.16746280135793512,2.430379435282081,11.18087122266526,1.049999237060545,0.33884870539388423,0.5354995727539062,-0.2913263679284732,1.3623255134362857,0.12208660241271652,0.948912543095096,0.6500005722045916,52.554698795516195,2.2801799330399106,0.4134129703411901,10,-0.14999961853027344,-0.9749994277954084,0.010000228881835938,2.119999885559082,3.04000091552734,4,0.29240926843043313,1.6933339436848878,15.579999923706055,-1.0851041380268915,15.350000381469727,2.6000025431380633,14.550000190734865,0.29240926843043313 1073,2015-11-02,15.890000343322756,15.970000267028807,15.1899995803833,15.1899995803833,113300.0,0.04884493355942876,-1.228570961466145,-1.5217406628036048,68.06722520712862,58.83319868333891,-1.0088152158748454,-1.2829888578374682,-0.9261734582485364,1.6586802872287105,10.928959024085803,0.8200006484985334,0.3946689625322257,1.1965003013610858,0.20637469575719614,2.1866259069649754,0.701437498559141,1.6915631041630306,-1.3299999237060565,94.80519963066817,36.74606393331239,0.4950628028019449,11,-0.7250003814697301,-1.6300001144409197,-1.110000133514406,1.2899994850158674,2.159998893737791,0,0.19131528610258863,3.5652136955913574,15.149999618530273,1.6933339436848878,15.579999923706055,-1.0851041380268915,15.350000381469727,0.19131528610258863 1074,2015-11-03,15.510000228881836,15.869999885559082,14.779999732971193,15.850000381469727,137700.0,-0.02391441826498153,4.73685557825416,-0.48571397431076546,65.45455000836151,59.35331850217099,-0.5870871112765954,-0.8471885012008791,-0.5516314193618879,1.9983829845133094,10.405261272779889,1.1100006103515625,0.40541215216130766,0.7535001754760735,-0.27731520284045885,1.7843155537926059,0.23809248631780733,1.2689078646343397,-0.9499998092651367,69.1275292358641,4.5904583711251234,0.5154076891582666,11,-0.34500026702881037,-1.25,-0.7725000381469727,1.6499996185302734,2.5499992370605504,1,0.20438427011696314,-1.228570961466145,15.890000343322756,3.5652136955913574,15.149999618530273,1.6933339436848878,15.579999923706055,0.20438427011696314 1075,2015-11-04,18.0,20.61000061035156,16.739999771118164,20.059999465942386,528700.0,0.16054156894733174,1.4493662596250163,6.058819239529232,76.79782815875507,61.109855342755154,-2.8097690625589635,-3.245245007592075,-3.0069845001565927,-0.5128942763260262,11.632562902676828,5.100000381469723,0.5156101394315211,3.0794999599456787,1.3007779828205486,4.858221937070807,2.1901389713831136,3.968860948508244,-3.4117995834350587,56.859495403841684,-13.37335059764397,0.8893609885625643,11,-0.48999977111816406,-1.419999599456787,-3.2624998092651367,-0.8400001525878906,-0.4099998474121094,2,-0.0022222730848524552,4.73685557825416,15.510000228881836,-1.228570961466145,15.890000343322756,3.5652136955913574,15.149999618530273,-0.0022222730848524552 1076,2015-11-05,18.0,18.600000381469727,17.790000915527344,18.0,495800.0,0.0,-2.8571571298819256,-0.0,75.18142303426487,62.992759839010894,-2.5232995885313763,-3.147502845932479,-2.978071078948144,-0.5366231704008442,13.062224761558038,0.8099994659423828,0.5870028830894647,2.9149999618530273,0.6706573124992055,5.159342611206851,1.7928286371761146,4.037171286529938,-3.220000267028807,56.859495403841684,-12.69306259803026,1.1221713246769116,11,-0.4799995422363317,-1.419999599456787,-3.2624998092651367,-0.8400001525878906,-0.8899993896484375,3,0.039444393581814285,1.4493662596250163,18.0,4.73685557825416,15.510000228881836,-1.228570961466145,15.890000343322756,0.039444393581814285 1077,2015-11-06,18.09000015258789,18.200000762939453,17.729999542236328,18.020000457763672,275900.0,0.005000008477105133,2.2413774959880035,100.0,77.04677785708022,65.15816348812774,-2.3562985824604272,-3.135191684945484,-3.0452529622653337,-0.6558179542717326,14.602038784923396,0.470001220703125,0.7026719019159771,2.838000106811524,0.23087942166426956,5.445120791958779,1.534439764237895,4.141560449385151,-3.0768003845214835,56.77529882472337,-11.780723996437466,1.3035603425736273,11,-0.5699996948242223,-1.5099997520446777,-3.499999761581421,-1.075000286102295,-0.7399997711181641,4,0.0005528042453004645,-2.8571571298819256,18.0,1.4493662596250163,18.0,4.73685557825416,15.510000228881836,0.0005528042453004645 1078,2015-11-09,18.280000686645508,18.559999465942386,17.979999542236328,18.0,568000.0,0.010503069787450192,-2.624981373641788,4.000027247956403,76.10349671788056,68.35461618480826,-2.230618845676389,-3.184451919636789,-3.2197506792882873,-0.8789947978734851,15.900105885018892,0.5799999237060582,0.8350913016740797,2.835000610351562,-0.06754656372167034,5.737547784424793,1.3837270233149468,4.2862741973881775,-3.0429288848876954,60.03431264056677,-4.585341836465673,1.4512735870366154,11,-0.7350006103515625,-1.700000286102295,-3.8500003814697266,-1.265000820159912,-0.5200004577636719,0,-0.004923421729061794,2.2413774959880035,18.09000015258789,-2.8571571298819256,18.0,1.4493662596250163,18.0,-0.004923421729061794 1079,2015-11-10,19.459999084472656,19.8799991607666,18.270000457763672,18.350000381469727,692300.0,0.0645513322485376,-1.5354339223092461,3.964271360549315,84.5417209713128,71.29922914647521,-2.951244257599811,-4.161161548992167,-4.351194593475533,-2.0904348474633068,17.292113894549598,1.6099987030029297,1.0025503081703953,3.750499057769776,0.40659358741984164,7.094404528119711,2.0785463225948106,5.422451792944743,-4.008010130371094,70.28420474175645,3.6075410916291446,1.671952735174967,11,-1.8749985694885254,-2.2499985694885254,-5.41999888420105,-2.6999993324279785,-1.1099987030029297,1,-0.07245631622548032,-2.624981373641788,18.280000686645508,2.2413774959880035,18.09000015258789,-2.8571571298819256,18.0,-0.07245631622548032 1080,2015-11-11,19.6299991607666,19.93000030517578,19.15999984741211,19.450000762939453,175600.0,0.008735872779644271,-1.0263163838688547,0.1621609082426769,84.75033552348098,74.05459561881449,-2.7382345978385807,-4.0961884561608795,-4.464505588918541,-2.3033422414569067,18.425456337437478,0.7700004577636719,1.2085636932286086,3.6379991531372067,-0.029672122222734743,7.305670428497146,1.8041635154572369,5.4718347908171765,-3.971689740415039,86.36358907401724,17.502764221889734,1.83383563767997,11,-2.0449986457824707,-2.4199986457824707,-5.619998931884766,-2.869999408721924,-2.069999694824215,2,-0.07997961089891881,-1.5354339223092461,19.459999084472656,-2.624981373641788,18.280000686645508,2.2413774959880035,18.09000015258789,-0.07997961089891881 1081,2015-11-12,19.46999931335449,19.850000381469727,19.1200008392334,19.6200008392334,179600.0,-0.008150782183011795,1.3934387272681792,-0.8333492280467714,82.03342509239548,76.66408695229556,-2.1997352526159304,-3.6989640903264878,-4.260112738090305,-2.193363889901093,19.599319107943842,0.7299995422363281,1.499654354549822,3.2069993495941134,-0.6524362822273702,7.066434981415597,1.2772815336833716,5.136717165504855,-3.613622245402926,79.09087125921363,11.64850480506324,1.9297178159107418,11,-1.7749991416931117,-2.2599987983703578,-5.399999141693112,-2.709999561309811,-1.9200000762939418,3,-0.09655876872461444,-1.0263163838688547,19.6299991607666,-1.5354339223092461,19.459999084472656,-2.624981373641788,18.280000686645508,-0.09655876872461444 1082,2015-11-13,19.520000457763672,19.690000534057614,19.0,19.34000015258789,206400.0,0.0025681122841585413,1.6538458716942601,-1.1999898275774092,83.30995293424004,78.35772336641905,-1.7485403468527991,-3.5373192348382467,-4.276152600970876,-2.287536100942255,21.458545403728877,0.6900005340576136,1.7114067443330665,3.0075004577636726,-1.021660697931516,7.036661613458861,0.9929198799160801,5.022081035611267,-3.473478448116108,78.97437502567584,11.306640033339562,2.0145805778475943,11,-1.825000286102295,-2.309999942779541,-5.427500247955322,-2.760000705718994,-2.2299995422363246,4,-0.12346310404176153,1.3934387272681792,19.46999931335449,-1.0263163838688547,19.6299991607666,-1.5354339223092461,19.459999084472656,-0.12346310404176153 1083,2015-11-16,19.739999771118164,19.809999465942386,19.020000457763672,19.399999618530273,212100.0,0.011270456362463488,2.291665673254939,1.8888865341414827,86.39550839467451,80.68449652045382,-1.5253969796474856,-3.516238691708864,-4.458934013498617,-2.5556657614813254,23.523506892350763,0.7899990081787145,1.9258813156994545,2.9599997997283936,-1.1845664203336383,7.1045660197904255,0.8877166896973776,5.0322829097594095,-3.5109386174424415,88.55418364322006,15.308775422926658,2.072283110031016,11,-1.0649995803833008,-2.529999256134033,-5.637499570846558,-2.9800000190734863,-2.4200000762939418,0,-0.12107393198379235,1.6538458716942601,19.520000457763672,1.3934387272681792,19.46999931335449,-1.0263163838688547,19.6299991607666,-0.12107393198379235 1084,2015-11-17,19.549999237060547,19.809999465942386,19.299999237060547,19.809999465942386,113600.0,-0.009625153812595766,2.9230752301653458,-0.7647062123439164,82.2085779195742,81.28569093832262,-0.7845612276052449,-3.1158219564908194,-4.2463736224051285,-2.420338854812055,26.16773650773878,0.5100002288818395,2.204404538165896,2.5349993228912346,-1.6811672204805035,6.751165866262971,0.42691605120536735,4.643082594577102,-3.145700505117791,59.13968350328555,-11.491232275614593,2.108083271685868,11,-0.7199993133544922,-2.339998722076416,-5.44749903678894,-2.789999485015869,-2.179998397827145,1,-0.09156005514237797,2.291665673254939,19.739999771118164,1.6538458716942601,19.520000457763672,1.3934387272681792,19.46999931335449,-0.09156005514237797 1085,2015-11-18,19.799999237060547,19.920000076293945,19.479999542236328,19.739999771118164,134400.0,0.012787724284207602,1.9333257039679057,-0.23076697355389775,82.2629871758528,82.07253139849905,-0.8407989914152267,-3.1002645422548376,-4.466575030558612,-2.719643019708961,29.224139792553473,0.4400005340576172,2.4030334746409068,2.5154993534088135,-1.688605851758691,6.719604558576318,0.413446750825063,4.617551955992566,-3.2274724299814395,86.95643159978853,17.29330377731135,2.102052602583752,11,-0.9699993133544922,-2.589998722076416,-5.69749903678894,-3.594998836517334,-2.549999237060547,2,-0.07323226825568718,2.9230752301653458,19.549999237060547,2.291665673254939,19.739999771118164,1.6538458716942601,19.520000457763672,-0.07323226825568718 1086,2015-11-19,19.440000534057614,19.989999771118164,19.3700008392334,19.86000061035156,92500.0,-0.018181753377500498,-1.2142840112942677,-7.000063578853673,83.15302450397866,82.75100324815445,-0.2850289634959182,-2.476598897428186,-4.084859858956154,-2.412340747372749,32.36008343363919,0.6199989318847656,2.6642290855495006,1.9075006008148172,-2.1836904015195024,5.998691603149137,-0.13809490035234262,3.953096101981977,-2.7059747748476077,44.44450866495162,-26.251568435850736,2.0455955011671603,11,-0.45500087738036754,-2.2300000190734828,-5.337500333786007,-4.394999980926507,-2.600000381469723,3,-0.09670787121747182,1.9333257039679057,19.799999237060547,2.9230752301653458,19.549999237060547,2.291665673254939,19.739999771118164,-0.09670787121747182 1087,2015-11-20,19.15999984741211,19.809999465942386,19.100000381469727,19.540000915527344,145100.0,-0.014403327106651154,-1.8399963378906392,0.9047642835409467,77.20465805693827,82.87335450804973,0.18183467060929814,-1.959170907362477,-3.7762772378804534,-2.1892754126879055,35.146007179338376,0.7099990844726598,2.601772684604825,1.4129999160766609,-2.53786681405742,5.363866646210742,-0.5624334489903795,3.3884332811437012,-2.2709350941564423,14.432936984695974,-51.015303537332144,1.9754333650670404,11,-0.029999732971191406,-1.9499993324279785,-5.0874998569488525,-4.114999294281002,-2.4500007629394567,4,-0.08402926008211953,-1.2142840112942677,19.440000534057614,1.9333257039679057,19.799999237060547,2.9230752301653458,19.549999237060547,-0.08402926008211953 1088,2015-11-23,19.100000381469727,19.40999984741211,18.86000061035156,19.21999931335449,216700.0,-0.0031314961597187496,1.1999969482422017,0.3157857752346441,81.54658188963651,82.54056127675237,0.4139104802369893,-1.6423502303373958,-3.668138587425579,-2.180911002900743,37.93577972294432,0.5499992370605504,2.573136849996466,1.136500453948976,-2.5960037710857264,4.8690046789836785,-0.7297516585683752,3.0027525664663273,-2.0620981939302254,21.238933571893,-41.93688621720293,1.8662521125173517,11,0.3249998092651367,-1.755000114440918,-4.752500295639036,-4.0549998283386195,-2.420000076293949,0,-0.09476436805197075,-1.8399963378906392,19.15999984741211,-1.2142840112942677,19.440000534057614,1.9333257039679057,19.799999237060547,-0.09476436805197075 1089,2015-11-24,19.280000686645508,19.46999931335449,18.96999931335449,18.96999931335449,249600.0,0.009424099559202759,-2.2257921614470435,-2.583367771879179,68.93492610150818,80.78329356319985,0.2298650575017902,-1.5281717933882462,-3.7914351448121657,-2.407712743062426,41.268910442363286,0.5,2.534435992377862,1.080000734329225,-2.3270381270253786,4.487039595683829,-0.6235186963480785,2.7835201650065287,-2.0992145621935236,37.16817594882245,-25.699262723513222,1.7035194306773018,11,0.14499950408935547,-1.8750004768371618,-4.937500715255737,-4.235000133514401,-3.3700008392333984,1,-0.10165979885980503,1.1999969482422017,19.100000381469727,-1.8399963378906392,19.15999984741211,-1.2142840112942677,19.440000534057614,-0.10165979885980503 1090,2015-11-25,19.46999931335449,19.84000015258789,19.26000022888184,19.309999465942386,62200.0,0.009854700204475986,-3.4615666769371662,0.5161262536146884,70.58823843689203,79.51160615703279,0.016521030734544695,-1.4690009140703033,-3.9313468529695896,-2.640530022810143,43.75791292616004,0.5799999237060511,2.5096087245267036,1.0639994144439662,-2.1075607802761667,4.235559609164099,-0.5217806829160985,2.649779511804031,-2.1520446094665218,53.982226198212324,-9.246744583573708,1.5857800973600664,11,-0.044999122619625354,-1.984999179840088,-5.1649992465972865,-4.424998760223382,-3.779999732971188,2,-0.10785816888451027,-2.2257921614470435,19.280000686645508,1.1999969482422017,19.100000381469727,-1.8399963378906392,19.15999984741211,-0.10785816888451027 1091,2015-11-27,19.5,19.899999618530273,19.38999938964844,19.479999542236328,49100.0,0.0015408673704950804,-4.099982833927934,0.1250029802350865,70.08547751664172,78.04221999952186,-0.009807934862188006,-1.2545908375132768,-3.9153597757512486,-2.703709967779659,45.93854212367817,0.5100002288818324,2.296253405560023,0.8980000972747817,-2.0119289001553966,3.80792909470496,-0.5569644014403075,2.352964595989871,-2.0503634598534894,61.538461538461675,-2.403299734049,1.4549644987150894,11,-0.07499980926513672,-2.0149998664855993,-5.179999828338623,-4.454999446868893,-3.8400001525878906,4,-0.11538461538461542,-3.4615666769371662,19.46999931335449,-2.2257921614470435,19.280000686645508,1.1999969482422017,19.100000381469727,-0.11538461538461542 1092,2015-11-30,19.57999992370605,19.920000076293945,19.200000762939453,19.5,344700.0,0.00410256019005395,-1.1176500287505435,3.9999046347509193,69.11764870878014,76.12245781220027,-0.08985065330560005,-1.038957380385444,-3.953941739492418,-2.8090965724621526,48.54105117384776,0.7199993133544922,2.056603930341666,0.7565000057220423,-1.683536452231106,3.1965364636751907,-0.46351822325453185,1.9765182346986165,-2.00394882075134,67.9244977462683,3.344365383008764,1.2200182289765746,11,-0.15499973297118785,-2.069999694824215,-5.259999752044674,-4.534999370574944,-4.519999504089352,0,-0.1399387018281224,-4.099982833927934,19.5,-3.4615666769371662,19.46999931335449,-2.2257921614470435,19.280000686645508,-0.1399387018281224 1093,2015-12-01,18.93000030517578,19.82999992370605,18.93000030517578,19.739999771118164,114500.0,-0.03319712058544477,-1.2222227455006471,-10.12500298023553,40.76656835288754,71.51779008256841,0.48407287469295923,-0.15761202969212462,-3.255038592986498,-2.1942692648653512,50.63063886232353,0.8999996185302699,1.8371358330263305,-0.04549961090087962,-2.0572695931068417,1.9662703713050824,-1.0513846020038606,0.9603853802021014,-1.2325912219251975,0.0,-61.22067244498968,1.0058849911029808,12,0.49499988555908203,-1.409999847412113,-4.610000133514404,-3.884999752044674,-4.050000190734863,1,-0.11727423058182107,-1.1176500287505435,19.57999992370605,-4.099982833927934,19.5,-3.4615666769371662,19.46999931335449,-0.11727423058182107 1094,2015-12-02,18.68000030517578,19.170000076293945,18.46999931335449,18.8700008392334,170100.0,-0.013206550236116277,-1.29507499601333,0.23456871522324235,33.89831823510053,66.1439379780404,0.6679248188666307,0.3605381790103337,-2.940300939291154,-1.9885972636440847,53.28962045876855,0.7000007629394567,1.5874494505898014,-0.4539996147155776,-1.6504394744317352,0.74244024500058,-1.0522195445736564,0.14422031514250122,-0.8660875608411587,14.482819401803376,-41.7581301382174,0.5982199298580795,12,0.5499992370605469,-1.159999847412113,-4.362499952316284,-3.634999752044674,-3.690000534057617,2,-0.10706637940717012,-1.2222227455006471,18.93000030517578,-1.1176500287505435,19.57999992370605,-4.099982833927934,19.5,-0.10706637940717012 1095,2015-12-03,17.959999084472656,19.13999938964844,17.93000030517578,18.65999984741211,148300.0,-0.0385439619347131,-2.18421514940095,3.6842041861165487,28.490026632236606,60.070271547846836,1.2286831234634157,1.1356124169080601,-2.1493762490717003,-1.313569053111518,52.289463283152756,1.2099990844726598,1.2610654891353974,-1.1720007896423326,-2.3765288033164147,0.03252722403174957,-1.7742647964793754,-0.5697367828052897,-0.0342428254973548,1.5074765199605495,-49.70152613463615,0.6022640068370417,12,0.965001106262207,-0.41499900817871094,-3.8024988174438477,-2.914998531341549,-3.1899986267089844,3,-0.11414250231409406,-1.29507499601333,18.68000030517578,-1.2222227455006471,18.93000030517578,-1.1176500287505435,19.57999992370605,-0.11414250231409406 1096,2015-12-04,18.709999084472656,18.93000030517578,17.84000015258789,18.049999237060547,155800.0,0.04175946760756877,-1.0185225085212724,-0.9428558972430668,40.38002910406241,55.9786461086384,0.4070481418636902,0.4653919408071232,-2.8024788517666206,-2.104797099893709,51.18761281630886,1.0900001525878906,1.0121261033700115,-0.4575007438659675,-1.5589995085795714,0.6439980208476364,-1.0082501262227694,0.09324863849083442,1.9000015258789027,41.82687325942969,-5.627513022104651,0.550749382356802,12,0.17000102996826172,-1.1249985694885254,-4.389998912811279,-3.664998531341549,-4.379999160766602,4,-0.161410991548131,-2.18421514940095,17.959999084472656,-1.29507499601333,18.68000030517578,-1.2222227455006471,18.93000030517578,-0.161410991548131 1097,2015-12-07,18.100000381469727,18.709999084472656,18.0,18.709999084472656,135200.0,-0.03260281843141111,1.3278708003064272,-0.924240672774037,32.173913764593266,50.49279409474471,0.9508673229557836,1.134336259131974,-2.0877779883697656,-1.5458999700738616,50.11038441712367,0.7099990844726562,0.7124705608701163,-1.0679994583129897,-2.1674459485984805,0.031447031972501094,-1.6177227034557369,-0.5182762131702425,2.454600219726558,13.065339637488727,-27.984381692786798,0.5497232451427461,12,0.7799997329711914,-0.5149998664855957,-3.5425002574920654,-3.0549998283386195,-3.8600006103515625,0,-0.13480665649905854,-1.0185225085212724,18.709999084472656,-2.18421514940095,17.959999084472656,-1.29507499601333,18.68000030517578,-0.13480665649905854 1098,2015-12-08,18.190000534057614,18.299999237060547,17.729999542236328,17.979999542236328,103800.0,0.004972384016081355,1.6511712494954378,-0.34426465300251125,34.888896895046955,46.70990196069346,0.8026120785465238,1.0933019678342362,-2.0817994663105672,-1.6850810713651114,48.66679696801404,0.5699996948242188,0.4199905924665792,-0.9734992980957067,-2.0888706002951842,0.14187200410377088,-1.5311849491954455,-0.4158136469959679,2.310308058166502,31.94450147355848,-6.5353596644341785,0.5576856510997387,12,0.6349992752075231,-0.4950003623962367,-3.602500438690182,-3.1900000572204554,-4.230000495910641,1,-0.17207256858407083,1.3278708003064272,18.100000381469727,-1.0185225085212724,18.709999084472656,-2.18421514940095,17.959999084472656,-0.17207256858407083 1099,2015-12-09,18.049999237060547,18.350000381469727,17.739999771118164,18.15999984741211,111800.0,-0.007696607635328978,1.4897898809662828,-0.5238099563128489,30.068334358696234,42.207690396449486,0.837903755719946,1.182901416614616,-1.8509478986602197,-1.5934984025546512,46.657273618653214,0.6100006103515625,0.19376475675955973,-1.0430006027221665,-2.2536393391853125,0.16763813374097936,-1.6483199709537395,-0.4376812344905936,2.339496993164058,22.695016273337913,-9.254134014710282,0.6053193682315724,12,0.7750005722045898,-0.3549990653991699,-3.3374991416931152,-3.5549988746643066,-4.479999542236326,2,-0.17562322751299264,1.6511712494954378,18.190000534057614,1.3278708003064272,18.100000381469727,-1.0185225085212724,18.709999084472656,-0.17562322751299264 1100,2015-12-10,18.059999465942386,18.229999542236328,17.739999771118164,18.020000457763672,96500.0,0.0005540293243506689,1.5789518594180567,-0.3636253294493318,32.92078273037842,38.07827986464245,0.6781792889172102,1.1059527543502554,-1.7735889666272122,-1.65027491786768,44.52165021932378,0.48999977111816406,-0.06051647803936433,-0.9545003890991168,-2.220849951141112,0.3118491729428783,-1.5876751701201144,-0.3213256080781193,2.2231168967626864,27.499976158157548,-2.7500966173694117,0.6331747810209972,12,0.7650003433227504,0.6150007247924769,-3.3474993705749547,-3.6099991798400914,-4.369999885559086,3,-0.16998891393178828,1.4897898809662828,18.049999237060547,1.6511712494954378,18.190000534057614,1.3278708003064272,18.100000381469727,-0.16998891393178828 1101,2015-12-11,17.59000015258789,17.940000534057614,17.299999237060547,17.729999542236328,87900.0,-0.026024325983000307,1.285713312579631,-3.5000715273469782,31.442081977221804,33.8921057833582,0.9484975035474363,1.505050409633867,-1.2028046792139158,-1.2305791464051161,42.07993272030635,0.7600002288818395,-0.2094894499679789,-1.3304997444152846,-2.7269083384157007,0.06590884958513143,-2.0287040414154944,-0.6322954474150748,2.5909915372984322,20.56744304331711,-11.20076220127169,0.6982042970002085,12,0.9749994277954102,1.0549993515014648,-0.5449998378753662,-1.0099997520446777,-3.90000057220459,4,-0.16031834396597955,1.5789518594180567,18.059999465942386,1.4897898809662828,18.049999237060547,1.6511712494954378,18.190000534057614,-0.16031834396597955 1102,2015-12-14,17.110000610351562,17.739999771118164,16.670000076293945,17.59000015258789,214200.0,-0.027288205689168787,1.7435932548221762,3.42858310626703,28.602151243324755,32.54050388229567,1.1636520789153515,1.892258462914242,-0.627131733902953,-0.787579192640294,39.76447281141113,1.0699996948242188,-0.4106896562952542,-1.6899992942810051,-3.272162859451644,-0.10783572911036643,-2.4810810768663245,-0.8989175116956858,2.8981315323652126,26.19050322205621,-6.624156284786981,0.7910817825853199,12,0.8099994659423828,1.2199993133544922,-0.06000018119812012,-0.5300002098083496,-3.430000305175783,0,-0.16247811732768758,1.285713312579631,17.59000015258789,1.5789518594180567,18.059999465942386,1.4897898809662828,18.049999237060547,-0.16247811732768758 1103,2015-12-15,17.350000381469727,17.459999084472653,16.860000610351562,17.219999313354492,133900.0,0.014026870985204054,2.428577656675799,-0.27083581686256747,29.511670060209028,32.05309852952994,0.755397965682544,1.5431430869396827,-0.7870065993022806,-1.0614828460102501,37.27322327645961,0.5999984741210902,-0.6223990178251881,-1.3304995536804185,-2.9735833912494307,0.3125842838885937,-2.152041472464923,-0.5089576348959142,2.3910811959332214,40.47620128882248,7.872993486177705,0.8215419187845061,12,0.5549993515014648,0.9799995422363281,-0.2999999523162842,-0.7699999809265137,-4.240000724792482,1,-0.17925075169872207,1.7435932548221762,17.110000610351562,1.285713312579631,17.59000015258789,1.5789518594180567,18.059999465942386,-0.17925075169872207 1104,2015-12-16,17.760000228881836,18.82999992370605,17.020000457763672,17.319999694824222,112300.0,0.0236311146050463,-2.4807715232577476,3.3845916840282597,32.65721117017574,32.516119033745404,0.22481363759519013,1.0457830017423504,-1.1085310161700477,-1.5062207371146137,34.87784184235409,1.8099994659423793,-0.8420545633533223,-0.8309997558593736,-2.469662703305808,0.8076631915870607,-1.6503312295825907,-0.01166828213615645,1.7353948284323906,50.46297359204998,19.7145874040477,0.8193314737232164,12,0.039999961853027344,0.5699996948242188,-0.6974999904632568,-1.179999828338623,-4.690000534057615,2,-0.21396397194608086,2.428577656675799,17.350000381469727,1.7435932548221762,17.110000610351562,1.285713312579631,17.59000015258789,-0.21396397194608086 1105,2015-12-17,18.350000381469727,18.65999984741211,17.520000457763672,17.84000015258789,143600.0,0.03322072888424943,1.01769953329001,1.1590900224113285,39.52641469513166,32.42127298830865,-0.3397783411906019,0.3600423152372656,-1.616527544701576,-2.127242078203409,32.303027421103806,1.1399993896484375,-0.8987689720913501,-0.16849966049194265,-1.7071972639313415,1.3701979429474562,-0.9378484622116403,0.600849141227755,0.9193630773628776,77.77779740070761,48.82052461679995,0.7693488017196991,12,-0.6000003814697266,-0.020000457763671875,-0.9524998664855957,-1.7699999809265137,-5.350000381469727,3,-0.26049049521941514,-2.4807715232577476,17.760000228881836,2.428577656675799,17.350000381469727,1.7435932548221762,17.110000610351562,-0.26049049521941514 1106,2015-12-18,17.559999465942386,18.809999465942386,17.360000610351562,18.25,161400.0,-0.043051820114679784,-1.6605526420320886,-1.3529416164585344,33.70967573231415,32.591913206944305,0.3016632131872612,1.0561247715761652,-0.7516897611022948,-1.3750871724406508,29.702501290655736,1.4499988555908239,-0.9370474862439835,-0.8645005226135218,-2.3958497035945605,0.6668486583675168,-1.6301751131040412,-0.0988259321230025,1.5014149222871254,41.20367835741973,16.465995377851257,0.7656745904905188,12,0.19000053405761363,0.7700004577636683,-0.1624989509582555,-0.9799990653991735,-4.489999771118166,4,-0.2203872439213309,1.01769953329001,18.350000381469727,-2.4807715232577476,17.760000228881836,2.428577656675799,17.350000381469727,-0.2203872439213309 1107,2015-12-21,17.549999237060547,17.770000457763672,17.180000305175778,17.709999084472656,118600.0,-0.0005694891335978891,3.2142477622920924,0.2318836573519952,37.58992151742582,32.89202705387528,0.2519348207017167,0.9900855746006272,-0.6667154091932375,-1.4052913955793045,27.350550372148508,0.5900001525878942,-0.8901005136434641,-0.7940007209777846,-2.331810538502314,0.7438090965467445,-1.562905629740051,-0.025095812215518265,1.320102006214121,35.025323208568224,6.862779877406954,0.768904908762265,12,0.20000076293945312,0.7800006866455078,-0.09749889373779297,-0.969998836517334,-4.399999618530273,0,-0.21994300994190574,-1.6605526420320886,17.559999465942386,1.01769953329001,18.350000381469727,-2.4807715232577476,17.760000228881836,-0.21994300994190574 1108,2015-12-22,17.290000915527347,17.729999542236328,17.200000762939453,17.610000610351562,245700.0,-0.014814719819711275,-1.1199951171875,1.9999999999999778,37.522446446989434,33.72026173035231,0.4144235942611445,1.167382939423451,-0.32257985233912834,-1.1554832697152797,25.291836321701393,0.529998779296875,-0.9533065840308161,-0.9634990692138636,-2.5268054744235258,0.5998073359957985,-1.7451522718186965,-0.1818458666090308,1.519998550415039,14.917156764082208,-14.35714563333179,0.7816532026048317,12,0.4599990844726527,1.0399990081787074,0.1624994277954066,-0.7100005149841344,-3.0900011062622124,1,-0.20879123303629177,3.2142477622920924,17.549999237060547,-1.6605526420320886,17.559999465942386,1.01769953329001,18.350000381469727,-0.20879123303629177 1109,2015-12-23,17.319999694824222,17.520000457763672,17.190000534057614,17.40999984741211,193200.0,0.0017350363047079487,1.129022334338299,0.28125074505876224,43.44262551377282,34.889355372951684,0.30171301887805413,1.0361403980986488,-0.25829860007558736,-1.1839452144091567,23.07665703410653,0.32999992370605824,-0.9246622287212354,-0.8355002403259242,-2.3733929721661653,0.7023924915143169,-1.604446606246043,-0.0665538744058054,1.318799819946289,8.58892403248853,-23.19811327146106,0.7689463659201199,12,0.4300003051757777,1.0100002288818324,0.6225006580352748,-0.7399992942810094,-3.6300001144409215,2,-0.24307160001885353,-1.1199951171875,17.290000915527347,3.2142477622920924,17.549999237060547,-1.6605526420320886,17.559999465942386,-0.24307160001885353 1110,2015-12-24,17.370000839233402,17.440000534057614,17.170000076293945,17.350000381469727,149900.0,0.0028869021530133487,2.3750089407053485,-0.22222693171708297,33.971306712272735,35.1703803435129,0.16041156075017327,0.8651001427738336,-0.20536962301727257,-1.2271533601748708,20.48886764791471,0.2700004577636683,-0.9219952398650904,-0.6804991722106912,-2.124389552536975,0.7633912081155927,-1.402444362373835,0.04144601795245251,1.1112947204589823,12.195173010541785,-17.56503408443644,0.7219451901631424,12,0.379999160766598,0.9599990844726527,0.6499993801116908,-0.7900004386901891,-3.4700012207031286,3,-0.24755330665827158,1.129022334338299,17.319999694824222,-1.1199951171875,17.290000915527347,3.2142477622920924,17.549999237060547,-0.24755330665827158 1111,2015-12-28,17.25,17.40999984741211,17.010000228881836,17.309999465942386,68600.0,-0.006908510848333327,2.076917433884752,-2.9999046347507416,38.48238132183893,36.26818368557004,0.2538013805628516,0.8515533900557983,0.01603243819440081,-1.1016270580273755,17.627414023358572,0.39999961853027344,-0.8909299554440686,-0.6880000114440925,-2.001053290989425,0.6250532681012402,-1.344526651216757,-0.03147337167142794,1.0863919210205104,31.57890774207635,-0.28098065164738983,0.6565266397726656,12,0.5950002670288086,1.0799999237060547,0.7700002193450928,-0.6699995994567871,-3.560000419616699,0,-0.24637681159420288,2.3750089407053485,17.370000839233402,1.129022334338299,17.319999694824222,-1.1199951171875,17.290000915527347,-0.24637681159420288 1112,2015-12-29,16.84000015258789,17.5,16.75,17.319999694824222,96000.0,-0.02376810709635413,-1.272727798167789,8.00006357885326,33.16707849856955,36.67434017872121,0.6945089936392357,1.1022681546671365,0.5092857597010827,-0.6906651722971233,14.85940858482092,0.75,-0.8974453202043762,-0.9609998703002915,-2.1148107082844447,0.19281096768386163,-1.5379052892923681,-0.38409445130821496,1.3630804208544944,9.183693329336982,-21.72920398100798,0.576905418992076,12,0.9499998092651367,1.4549999237060547,1.2574999332427979,-0.25999975204467773,-3.3500003814697266,1,-0.22387175912135093,2.076917433884752,17.25,2.3750089407053485,17.370000839233402,1.129022334338299,17.319999694824222,-0.22387175912135093 1113,2015-12-30,16.709999084472653,17.030000686645508,16.600000381469727,16.760000228881836,80900.0,-0.007719778321692017,-2.1852045465784102,0.10416915019590742,33.24999809265137,36.7402053923296,0.8092835187142455,1.1145692573296557,0.7272594737050291,-0.5612465941839844,12.534158131314936,0.43000030517578125,-0.8635468342427508,-0.9800008773803732,-2.1032291689351332,0.14322741417438678,-1.5416150231577532,-0.4183867316029932,1.3704350491978587,11.956379769666553,-19.170009088984273,0.5616141457773802,12,0.995000839233402,1.5500011444091832,1.4600012302398717,-0.1299986839294398,-3.7299995422363246,2,-0.21304605990376257,-1.272727798167789,16.84000015258789,2.076917433884752,17.25,2.3750089407053485,17.370000839233402,-0.21304605990376257 1114,2015-12-31,16.680000305175778,16.930000305175778,16.190000534057614,16.610000610351562,139400.0,-0.0017952591825544095,1.5964918151276575,-1.399961853900268,32.835825144462675,35.996806553366376,0.7487081603262382,1.04039198391445,0.8318666709045921,-0.5331283554186861,11.11150450236237,0.7399997711181641,-0.7668983492605932,-0.9099996566772504,-2.0181320022519103,0.19813268889740954,-1.4640658294645803,-0.3559334838899204,1.2523904532746535,37.40457792978324,5.579075857710325,0.5540661727873301,12,0.8199996948242223,1.3750000000000036,1.7049999237060582,-0.0999999046325648,-3.470000267028805,3,-0.14868108216647347,-2.1852045465784102,16.709999084472653,-1.272727798167789,16.84000015258789,2.076917433884752,17.25,-0.14868108216647347 1115,2016-01-04,15.90999984741211,16.34000015258789,15.529999732971193,16.34000015258789,259900.0,-0.046163096143633675,2.767441138375819,-6.142888283379058,30.555550649823132,35.64634821086738,1.269720734697536,1.7380476822073092,1.683251040433106,0.2317723257760207,10.76906349037539,1.1500005722045845,-0.7086961233464848,-1.5775001525878913,-2.900031484852409,-0.25496882032337354,-2.2387658187201502,-0.9162344864556324,1.8133040841111843,19.289343296081878,-13.383544929262786,0.6612656661322597,1,0.7400002479553223,1.815000057220459,2.505000352859497,0.6700005531311035,-2.7799997329711914,0,-0.1395349018428752,1.5964918151276575,16.680000305175778,-2.1852045465784102,16.709999084472653,-1.272727798167789,16.84000015258789,-0.1395349018428752 1116,2016-01-05,15.6899995803833,15.93000030517578,15.539999961853027,15.93000030517578,114300.0,-0.013827798185968798,2.2499930461458097,0.5581408243288758,32.51230439401873,35.08216853048882,1.3371852641916178,1.813158137855396,1.9815001122250067,0.44150960898294755,10.544623955642438,0.39000034332275213,-0.7038690544904433,-1.6465004444122329,-3.0672976438858335,-0.22570324493863403,-2.3568990441490314,-0.9361018446754343,1.7262417633426992,8.121818564696062,-24.322995954459536,0.7103985997367995,1,0.940000057220459,2.0350003242492676,2.765000581741333,0.8900008201599121,-2.7899999618530273,1,-0.11408540533621214,2.767441138375819,15.90999984741211,1.5964918151276575,16.680000305175778,-2.1852045465784102,16.709999084472653,-0.11408540533621214 1117,2016-01-06,15.65999984741211,16.030000686645508,15.399999618530273,15.550000190734865,137000.0,-0.0019120289211925767,-2.0731699374530432,-0.4583305186780484,28.051943290815146,34.02989040202501,1.1967452177869227,1.7402078515206156,2.078440570990651,0.4644805115198487,10.368619013507887,0.6300010681152344,-0.7896669607762732,-1.5545001506805427,-3.111737729111418,0.0027374277503326994,-2.333118939895982,-0.7758813614651032,1.492167670808218,15.950923834821376,-14.83859512093513,0.7786187892154379,1,0.8000001907348633,2.0,2.7950003147125244,0.9200005531311035,-2.4700002670288086,2,-0.12579823028250925,2.2499930461458097,15.6899995803833,2.767441138375819,15.90999984741211,1.5964918151276575,16.680000305175778,-0.12579823028250925 1118,2016-01-07,15.0600004196167,15.68000030517578,14.8100004196167,15.329999923706055,231200.0,-0.03831414007929013,-1.259741417854524,-2.4545486071977023,16.58416046089853,31.0456165072612,1.6172213254525687,2.2068381360922302,2.7430126252255,1.046865229438751,10.844869291458945,0.8699998855590803,-0.7889667070296582,-1.9979995727539048,-3.758329641183476,-0.23766950432433376,-2.8781646069686886,-1.117834538539121,1.8118202346532186,11.792453466763792,-15.82655644407313,0.8801650342147855,1,1.0949997901916504,2.2599997520446777,3.4074997901916504,1.5199999809265137,-1.140000343322754,3,-0.10424970815097057,-2.0731699374530432,15.65999984741211,2.2499930461458097,15.6899995803833,2.767441138375819,15.90999984741211,-0.10424970815097057 1119,2016-01-08,14.880000114440918,15.25,14.5,15.039999961853027,98300.0,-0.011952211166031512,1.5862072367447473,0.5925931158716423,2.2038545780700503,27.515899603460902,1.580964504176741,2.2526687876827722,2.9939176364937765,1.20323517129615,11.394125273157824,0.75,-0.8418803402524979,-2.0194999217987046,-3.9648747608820294,-0.07412508271537988,-2.9921873413403652,-1.0468125022570423,1.6206928975914217,20.65217842001057,-0.5963846368122603,0.972687419541662,1,1.119999885559082,1.9549999237060547,3.5925002098083496,1.700000286102295,-0.38000011444091797,4,-0.12768820951558024,-1.259741417854524,15.0600004196167,-2.0731699374530432,15.65999984741211,2.2499930461458097,15.6899995803833,-0.12768820951558024 1120,2016-01-11,14.989999771118164,15.109999656677244,14.640000343322756,15.0,105700.0,0.007392449988659067,3.086958685087853,0.06250149011754047,6.440666240368685,23.955709038853097,1.2268775018164,2.0036057135714813,2.9317724499429474,1.0738370058610869,11.973063730608693,0.46999931335448863,-0.8833178815286615,-1.756000280380249,-3.7979025377659603,0.28590197700546227,-2.776951409073103,-0.7350491516873934,1.1105546385077076,32.02611445831947,12.752258152224549,1.0209511286928552,1,1.010000228881836,1.8299999237060547,3.385000228881836,1.5900006294250488,0.560000419616701,0,-0.11874581455303213,1.5862072367447473,14.880000114440918,-1.259741417854524,15.0600004196167,-2.0731699374530432,15.65999984741211,-0.11874581455303213 1121,2016-01-12,14.770000457763672,15.40999984741211,14.59000015258789,15.079999923706055,159500.0,-0.014676405384499991,-1.4477600043271188,30.999237078008775,6.012648868356052,20.938550191051597,1.1824398757984085,2.109669227333036,3.1906417705943895,1.2814241570225633,13.081304625920346,0.8199996948242188,-0.9912640159696764,-1.834999608993531,-4.016216133213341,0.3462169152262806,-2.9256078711034377,-0.7443913468836261,1.0104430699370255,17.64708082292707,0.35057331680168247,1.0906082621099056,1,0.994999885559082,1.9449996948242188,3.4649996757507324,1.809999942779541,2.8400001525878906,1,-0.11103590335101898,3.086958685087853,14.989999771118164,1.5862072367447473,14.880000114440918,-1.259741417854524,15.0600004196167,-0.11103590335101898 1122,2016-01-13,14.329999923706055,15.0600004196167,14.239999771118164,14.75,146300.0,-0.029790150333159682,-1.7333337571883156,1.354841289862117,5.688609931232662,17.87617372867174,1.3733797029775179,2.4566754215103863,3.679063198559092,1.7100004038764922,14.171430552963072,0.8200006484985352,-1.085896305467859,-2.1360001087188714,-4.526035614168858,0.2540353967311155,-3.331017861443865,-0.9409823559938779,1.1943548984545025,6.250008278419823,-10.87871876873465,1.1950177527249934,1,1.2550001144409162,2.2049999237060547,3.9025003910064697,2.250000476837158,3.260000228881836,2,-0.09979067081571569,-1.4477600043271188,14.770000457763672,3.086958685087853,14.989999771118164,1.5862072367447473,14.880000114440918,-0.09979067081571569 1123,2016-01-14,14.239999771118164,14.43000030517578,14.170000076293945,14.43000030517578,199000.0,-0.0062805410374778825,1.736836821763823,0.4523821417704691,4.7059038023538875,14.750626912881874,1.2026342840176376,2.4261244922287446,3.793580684378295,1.7919287130970503,15.346575822940379,0.26000022888183416,-1.2217101499816074,-2.070500230789186,-4.617874379889102,0.47687391831073,-3.344187305339144,-0.796813156239228,1.1700000762939453,5.645137721364001,-12.04481865422305,1.273687074549958,1,1.015000343322754,2.260000228881836,3.9925005435943604,2.340000629425049,3.6000003814697266,3,-0.07373596963565221,-1.7333337571883156,14.329999923706055,-1.4477600043271188,14.770000457763672,3.086958685087853,14.989999771118164,-0.07373596963565221 1124,2016-01-15,13.960000038146973,14.199999809265135,13.56999969482422,13.829999923706055,172200.0,-0.019662902912336522,1.0655753082636712,-0.6842092054409541,3.0302934768416065,11.692265004772816,1.1803533647814,2.536909654983422,4.107600037227371,2.071088080949746,16.132305359055145,0.6700000762939435,-1.320152878984647,-2.1604999542236314,-4.817173601070717,0.49617369262345434,-3.488836777647176,-0.8321631308000885,1.2019998550415032,21.195669075039575,2.6945541112889373,1.328336823423543,1,0.8400001525878906,2.239999771118164,4.299999952316284,2.6200003623962402,4.0099992752075195,4,-0.002865326772473087,1.736836821763823,14.239999771118164,-1.7333337571883156,14.329999923706055,-1.4477600043271188,14.770000457763672,-0.002865326772473087 1125,2016-01-19,13.56999969482422,14.210000038146973,13.4399995803833,14.149999618530273,217000.0,-0.027936987267696334,1.1999989100876836,-4.461533947107788,2.8205042932465574,8.39317610468702,1.3449542323071633,2.6882722579422076,4.44751715707285,2.4635602027745716,17.00173701558873,0.7700004577636719,-1.4360834999748295,-2.311500263214109,-4.9836590619688135,0.3606585355405958,-3.6475796625914594,-0.9754208638367565,1.273600158691405,6.59898968628001,-9.82454340462214,1.336079399377352,1,1.1650004386901838,2.565000057220457,4.690000295639036,3.0100007057189924,4.489999771118166,1,0.06853355387550186,1.0655753082636712,13.960000038146973,1.736836821763823,14.239999771118164,-1.7333337571883156,14.329999923706055,0.06853355387550186 1126,2016-01-20,13.6899995803833,13.84000015258789,13.149999618530273,13.4399995803833,222500.0,0.008843027874558373,1.5090876303496683,-0.43103453945745923,6.371179061219777,5.9842023013986445,1.018528683190958,2.3857970944734888,4.277795849616673,2.3435615412550987,18.247159772476866,0.6900005340576172,-1.5631692863147304,-1.9980003833770752,-4.718430822185837,0.7224300554316869,-3.3582156027814563,-0.6377851639726941,0.8728802185058591,28.272237453820466,10.48128595202289,1.3602152194043815,1,0.7250003814697266,2.3000001907348615,5.060000419616699,2.890000820159912,4.660000801086426,2,0.1358656440732693,1.1999989100876836,13.56999969482422,1.0655753082636712,13.960000038146973,1.736836821763823,14.239999771118164,0.1358656440732693 1127,2016-01-21,13.6899995803833,13.850000381469727,13.229999542236328,13.59000015258789,352100.0,0.0,1.9523777085987153,0.3999977111816406,6.609184928760726,4.875871686716668,0.7930997384718186,2.194290794462157,4.22414786189205,2.3397306656826125,19.820286841580653,0.6200008392333984,-1.6300425633216786,-1.8050004005432125,-4.5169042875846195,0.9069034864981962,-3.160952344063915,-0.4490484570225082,0.5903041824340818,42.187474388643,22.68118103436398,1.3559519435207041,1,0.5900001525878906,2.3000001907348615,4.914999961853027,2.890000820159912,5.180001258850098,3,0.2863404784603001,1.5090876303496683,13.6899995803833,1.1999989100876836,13.56999969482422,1.0655753082636712,13.960000038146973,0.2863404784603001 1128,2016-01-22,13.68000030517578,13.960000038146973,13.520000457763672,13.859999656677244,235000.0,-0.000730407269102451,1.315786567752244,-1.8000038147190935,6.647387372687163,5.369597552785235,0.6557154430550725,2.023728566784845,4.17315162940684,2.340852220638121,21.387156754702225,0.4399995803833008,-1.7094110636800615,-1.6344996452331557,-4.3238195763695035,1.0548202859031939,-2.9791596108013305,-0.2898396796649809,0.3742426287841809,50.0000449846196,31.404574804937617,1.3446599655681748,1,0.5999994277954119,2.309999465942383,4.4449996948242205,2.9000000953674334,4.809999465942385,4,0.28581869592011455,1.9523777085987153,13.6899995803833,1.5090876303496683,13.6899995803833,1.1999989100876836,13.56999969482422,0.28581869592011455 1129,2016-01-25,13.109999656677244,13.630000114440918,13.039999961853027,13.59000015258789,225900.0,-0.041666713142022194,1.1071418231855084,2.6666790291560583,7.05520225067184,5.4378793317078085,1.0596737004691654,2.384404555750276,4.6362350223945885,2.907991099506356,23.208982022249145,0.6400003433227521,-1.7973642049561498,-1.9940002918243422,-4.681424624808097,0.6934240411594139,-3.3377124583162203,-0.6502881253324642,0.8500003814697283,5.9828795093711244,-12.007432977066806,1.343712166491878,1,1.115000247955324,2.825000286102295,5.007500171661379,3.4700007438659686,5.340001106262209,0,0.3607933348420449,1.315786567752244,13.68000030517578,1.9523777085987153,13.6899995803833,1.5090876303496683,13.6899995803833,0.3607933348420449 1130,2016-01-26,13.06999969482422,13.3100004196167,12.960000038146973,13.130000114440918,143800.0,-0.0030511031960744894,-1.5000051089744244,0.12500074505728578,7.467520102253687,5.599531691029767,0.8925403623395418,2.1984579022458615,4.561168074441957,2.947422397238414,25.18701686831012,0.35000038146972656,-1.790363403684589,-1.8190001964569067,-4.430052891776866,0.7920524988630522,-3.124526544116888,-0.5134738487969273,0.8900003433227521,10.999965667724787,-7.898315006514494,1.3055263476599797,1,0.9400005340576154,2.815000057220459,4.9950003623962385,3.5100007057189924,5.540000915527338,1,0.3749043406994641,1.1071418231855084,13.109999656677244,1.315786567752244,13.68000030517578,1.9523777085987153,13.6899995803833,0.3749043406994641 1131,2016-01-27,13.0,13.170000076293945,12.850000381469727,12.989999771118164,144300.0,-0.0053557533633257215,-1.2069019948304098,-0.16666931574346833,7.371782723572466,5.786550890178635,0.7655694636026453,2.0382342596428096,4.518073088933395,3.0106924266550337,27.578495908259303,0.31999969482421875,-1.7307359463392142,-1.6764998912811286,-4.167513463056078,0.8145136804938193,-2.9220066771686035,-0.43099310539365376,0.7600000381469734,13.513483326588876,-5.5197768983650946,1.2455067858874742,1,0.6400003433227539,2.8299999237060565,5.039999961853027,4.210000514984131,5.450000762939453,2,0.3892307281494143,-1.5000051089744244,13.06999969482422,1.1071418231855084,13.109999656677244,1.315786567752244,13.68000030517578,0.3892307281494143 1132,2016-01-28,13.06999969482422,13.220000267028807,12.93000030517578,13.100000381469727,130900.0,0.005384591909555425,1.148144223569166,-2.9999999999998224,11.582985708504765,6.550671101973176,0.556572310840215,1.761633947266665,4.3318484160829005,2.928393947141375,30.390285673472455,0.28999996185302734,-1.7410118328441513,-1.418000173568723,-3.787273668617045,0.951273321479599,-2.602636921092884,-0.23336342604456206,0.5080004119873038,19.819764090112958,-0.12406371978645225,1.1846367475241606,1,0.4600005149841291,2.2400007247924787,4.970000267028807,4.14000082015991,7.159999847412108,3,0.40397863886228014,-1.2069019948304098,13.0,-1.5000051089744244,13.06999969482422,1.1071418231855084,13.109999656677244,0.40397863886228014 1133,2016-01-29,13.149999618530273,13.260000228881836,13.029999732971193,13.100000381469727,231600.0,0.006120881834276837,-1.4210510465291637,-1.666603089834163,15.261017720349571,7.909640462362949,0.34162097261344293,1.4769783817900723,4.127064492675586,2.8364355747082506,33.07557756529291,0.23000049591064275,-1.7287434573414053,-1.160000276565551,-3.3548845003725916,1.0348839472414895,-2.2574423884690713,-0.06255816466203079,0.28240054321289065,38.4614538158601,17.838582216036027,1.0974421119035207,1,0.38000059127807617,2.140000343322754,4.890000343322754,4.060000896453857,6.680000305175778,4,0.43498109404070306,1.148144223569166,13.06999969482422,-1.2069019948304098,13.0,-1.5000051089744244,13.06999969482422,0.43498109404070306 1134,2016-02-01,14.199999809265135,14.300000190734865,12.920000076293945,13.109999656677244,195900.0,0.0798479255661162,1.1395335426979558,21.800335698481728,38.48396339335732,11.872247029041924,-0.7495815853324892,0.24417546665505618,2.968033842661155,1.773914686831489,34.46558027307686,1.3800001144409197,-1.6512379872989502,0.013999938964841974,-1.8761898338927683,1.9041897118224504,-0.9310949474639632,0.9590948253936471,-1.3499994277954084,93.10342106041998,70.86930081661508,0.9450948864288046,2,-0.62499952316284,0.9850006103515643,3.8400001525878924,3.010000705718996,5.439999580383306,0,0.30211267742791903,-1.4210510465291637,13.149999618530273,1.148144223569166,13.06999969482422,-1.2069019948304098,13.0,0.30211267742791903 1135,2016-02-02,13.6899995803833,14.100000381469727,13.619999885559082,14.100000381469727,133600.0,-0.035915509558603786,1.3414612588011174,-0.37614747127603354,35.48386021699163,15.10698937968324,-0.24671388493932334,0.610639040965971,3.3527699128898476,2.2702175507769446,35.072690894074206,0.5799999237060529,-1.5726620879703521,-0.38500027656555247,-2.101686365024136,1.3316858118930313,-1.2433433207948443,0.4733427676637394,-0.8109992027282722,57.93098685573529,33.666004924996,0.8583430442292921,2,-0.11499929428100586,1.4850006103515625,4.350000381469727,3.52000093460083,5.750000953674313,1,0.34769914744021335,1.1395335426979558,14.199999809265135,-1.4210510465291637,13.149999618530273,1.148144223569166,13.06999969482422,0.34769914744021335 1136,2016-02-03,13.899999618530273,13.949999809265135,13.300000190734865,13.760000228881836,130900.0,0.015339667244978372,4.416668653490104,-0.34146125880111744,43.8395367711154,19.24369513994487,-0.47359648977383273,0.2736932467090458,3.028968869068258,2.04536683824103,35.86050106511056,0.6499996185302699,-1.4468712729100943,-0.08550024032592773,-1.6251857060548929,1.4541852254030374,-0.8553429731904103,0.6843424925385548,-0.9925792446136477,71.0144536932416,42.63366006036413,0.7698427328644821,2,-0.3249993324279785,1.2750005722045898,4.140000343322754,3.3100008964538574,6.100000381469727,2,0.33884900151668496,1.3414612588011174,13.6899995803833,1.1395335426979558,14.199999809265135,-1.4210510465291637,13.149999618530273,0.33884900151668496 1137,2016-02-04,13.6899995803833,13.949999809265135,13.479999542236328,13.84000015258789,105500.0,-0.015107916828070889,1.540542769728836,-1.0714373297002724,42.38226810191582,23.2142374431925,-0.29457406114570794,0.3462931661679569,3.1294079925802905,2.243934427477164,36.51735983725434,0.4700002670288068,-1.2754696949184154,-0.19700026512145996,-1.5228425184866197,1.1288419882436997,-0.8599213918040398,0.4659208615611199,-0.7547276101303098,55.79706088657144,23.52662274249409,0.66292112668258,2,-0.11499929428100586,1.4850006103515625,4.397500514984131,3.52000093460083,6.19999980926514,3,0.34769914744021335,4.416668653490104,13.899999618530273,1.3414612588011174,13.6899995803833,1.1395335426979558,14.199999809265135,0.34769914744021335 1138,2016-02-05,13.489999771118164,13.81999969482422,13.4399995803833,13.579999923706055,146200.0,-0.014609190313761622,-2.9999899613512206,0.5999987284390954,43.342771918098535,27.246189628462133,-0.13897483342603323,0.44548177647043197,3.2171982212808103,2.440962704684308,36.55840157620426,0.38000011444091975,-1.1454712031851386,-0.3185000419616699,-1.5331698124816562,0.8961697285583163,-0.925834927221663,0.2888348432983232,-0.5274332364555363,41.3043222866067,7.317688967207538,0.6073348852599931,2,0.08500051498413086,1.4500007629394531,4.552500247955322,3.720000743865967,5.880001068115234,4,0.4996293465881576,1.540542769728836,13.6899995803833,4.416668653490104,13.899999618530273,1.3414612588011174,13.6899995803833,0.4996293465881576 1139,2016-02-08,12.979999542236328,13.399999618530273,12.800000190734865,13.270000457763672,189900.0,-0.037805799669006435,1.1818191276121979,3.2222269317170347,41.91780528424459,31.07399909312779,0.3918531591138965,0.8493889576339413,3.600946268269091,2.947710008750322,36.56646861965348,0.689999580383299,-1.0331743965496827,-0.7335002422332764,-1.8911800714810099,0.4241795870144571,-1.3123401568571431,-0.15466032760940962,1.320000648498537,13.846101930163057,-22.629790702079347,0.5788399146238666,2,0.5700006484985369,1.8850007057189941,5.002500534057617,4.230000972747803,6.520000457763672,0,0.5277350248881083,-2.9999899613512206,13.489999771118164,1.540542769728836,13.6899995803833,4.416668653490104,13.899999618530273,0.5277350248881083 1140,2016-02-09,13.210000038146973,13.4399995803833,12.760000228881836,12.859999656677244,148500.0,0.017719607397691517,-1.4727283446271648,-1.206894056983511,43.61702775242819,35.10124854077842,0.20540017863787696,0.5050943668476435,3.2386380090912326,2.7108111977754294,36.5908503438339,0.6799993515014648,-0.9139330364821383,-0.41449975967407227,-1.4230627931803213,0.5940632738321767,-0.9187812764271968,0.08978175707905223,1.060000152587893,37.81512335661427,0.28906789169818836,0.504281516753124,2,0.32000017166137695,1.3400001525878906,4.567500114440918,4.135000228881836,6.789999961853027,1,0.4867524097602829,1.1818191276121979,12.979999542236328,-2.9999899613512206,13.489999771118164,1.540542769728836,13.6899995803833,0.4867524097602829 1141,2016-02-10,13.130000114440918,13.5,12.619999885559082,13.260000228881836,126500.0,-0.006056012375097342,1.885247900742772,-0.3714284935776898,42.70834057695306,38.559621303939345,0.34171485188567985,0.48056894060102806,3.1817055041938715,2.780663161205613,37.298848185940486,0.880000114440918,-0.7615445502450147,-0.41249966621398926,-1.2866398733549218,0.4616405409269433,-0.8495697697844555,0.024570437356477015,1.0796000778198263,38.34588407048304,1.351243131984262,0.43707010357046616,2,0.3299999237060547,1.195000171661377,4.057499885559082,4.275000095367428,6.9900007247924805,2,0.48057885488338226,-1.4727283446271648,13.210000038146973,1.1818191276121979,12.979999542236328,-2.9999899613512206,13.489999771118164,0.48057885488338226 1142,2016-02-11,12.899999618530273,13.170000076293945,12.5,12.949999809265135,141300.0,-0.017517173945617914,1.7346901438878326,0.3846165132230359,40.39408346291712,41.35218416422463,0.6091203912895438,0.6302580653501657,3.2666986643701286,2.9958818043810442,37.70839923648961,0.6700000762939453,-0.6157965201700879,-0.5710001468658454,-1.4070283726108705,0.2650280788791797,-0.989014259738358,-0.15298603399333288,1.2142245553283715,30.30300840967542,-4.8380691711404396,0.4180141128725128,2,0.5000004768371582,1.3650007247924805,4.277500152587891,4.585000514984127,7.260000228881836,3,0.5503876427461978,1.885247900742772,13.130000114440918,-1.4727283446271648,13.210000038146973,1.1818191276121979,12.979999542236328,0.5503876427461978 1143,2016-02-12,13.1899995803833,13.56999969482422,12.68000030517578,12.970000267028807,157200.0,0.022480617862690178,-1.2250005960470152,-4.399969482538482,51.05819985679753,42.749321549051324,0.3636307815901745,0.2714803442660312,2.8530260909552965,2.699661795872876,37.736319563276005,0.889999389648441,-0.4474096188602239,-0.22850017547607493,-0.9897256760308775,0.5327253250787276,-0.6091129257534771,0.15211257480132723,0.7950866595666533,64.48596048400312,24.596720632384773,0.3806127502774013,2,0.1100006103515625,0.9000005722045898,3.8700003623962402,4.2950005531311,6.630000114440918,4,0.5079605778933951,1.7346901438878326,12.899999618530273,1.885247900742772,13.130000114440918,-1.4727283446271648,13.210000038146973,0.5079605778933951 1144,2016-02-16,13.920000076293945,13.970000267028807,13.149999618530273,13.380000114440918,156200.0,0.05534499765991896,1.5625006519254612,2.4545529420944288,59.50783164815357,45.41865170806931,-0.45847845725105607,-0.4866197458589472,2.013345271957478,1.9764049582790335,36.87907565754859,0.8200006484985334,-0.2987323594387892,0.5035003185272213,-0.25192291782956033,1.258923554884003,0.1257887003488296,0.881211936705613,-1.4200000762939453,96.5986270984887,50.86343738206763,0.3777116181783912,2,-0.684999942779541,0.034999847412109375,2.817500114440918,3.5900001525878906,5.219999313354496,1,0.3915230411687225,-1.2250005960470152,13.1899995803833,1.7346901438878326,12.899999618530273,1.885247900742772,13.130000114440918,0.3915230411687225 1145,2016-02-17,14.5,14.649999618530273,13.90999984741211,13.93000030517578,191200.0,0.04166666095740945,-1.4262263301398304,1.0555550649823162,65.06023658010193,47.77650724240115,-1.018614950839364,-1.047057178333354,1.3513546468312043,1.4131363556422745,35.43676460761704,0.7399997711181641,-0.14776578616656266,1.037000226974488,0.14047820100343245,1.9335222529455436,0.5887392139889602,1.4852612399600158,-1.9705999946594233,93.02327231886616,41.42719983242476,0.44826101298552806,2,-0.9250001907348633,-0.5450000762939453,1.9175000190734863,3.0200004577636683,4.950000762939453,2,0.3448275862068966,1.5625006519254612,13.920000076293945,-1.2250005960470152,13.1899995803833,1.7346901438878326,12.899999618530273,0.3448275862068966 1146,2016-02-18,15.550000190734865,15.760000228881836,14.239999771118164,14.579999923706055,362400.0,0.07241380625757698,1.1870504781749285,1.701755765549917,70.80536649644014,50.93462928623718,-2.0226523113009343,-2.055977067983367,0.20569593715650747,0.3939669447578993,34.10992097239003,1.5200004577636719,-0.10169939191176525,1.9940003871917735,0.7003818395798422,3.287618934803705,1.3471911133858079,2.640809660997739,-2.9357762008667,93.55828149070408,36.37534508841254,0.6468092738059652,2,-1.420000076293947,-1.420000076293947,0.8599996566772443,1.9700002670288033,3.8200006484985334,3,0.2861736176644276,-1.4262263301398304,14.5,1.5625006519254612,13.920000076293945,-1.2250005960470152,13.1899995803833,0.2861736176644276 1147,2016-02-19,17.610000610351562,18.690000534057614,16.979999542236328,17.959999084472656,872800.0,0.13247590960443234,-1.1242240292665315,-0.36082306986694707,78.08563992728057,54.79494795392408,-3.8756950284397753,-4.012991273988291,-1.9083327979240252,-1.6165240242718202,33.530767867660636,3.1400003433227486,0.05908048923035558,3.8580007553100586,1.6291219389962261,6.086879571623891,2.7435613471531433,4.972440163466974,-4.807030046142577,82.02995203700706,21.55029489961582,1.1144394081569162,2,-2.0150003433227557,-2.0150003433227557,-1.3700003623962402,-0.06500053405761719,2.729999542236328,4,0.14253265995950049,1.1870504781749285,15.550000190734865,-1.4262263301398304,14.5,1.5625006519254612,13.920000076293945,0.14253265995950049 1148,2016-02-22,17.59000015258789,17.979999542236328,17.110000610351562,17.569999694824222,275600.0,-0.0011357442970169052,1.1749994039529839,-0.05714441416892718,74.52966001868981,58.418487368862436,-3.5905307659866885,-3.884188497897558,-1.946608427333798,-1.5525356310865561,33.181824265272944,0.8699989318847656,0.17786782012275104,3.6425003051757816,0.8305638642134383,6.454436746138125,2.236532084694609,5.048468525656954,-4.316067190791015,80.14440072768441,22.808630873598176,1.405968220481172,2,-1.9949998855590838,-1.9949998855590838,-1.5300002098083496,-0.16499996185302734,2.530000686645508,0,0.1461057232819929,-1.1242240292665315,17.610000610351562,1.1870504781749285,15.550000190734865,-1.4262263301398304,14.5,0.1461057232819929 1149,2016-02-23,17.84000015258789,18.200000762939453,17.479999542236328,17.510000228881836,259700.0,0.014212620683986765,-2.6923016730815315,16.49961853900732,81.20300018657592,62.594706528212186,-3.4404400450911083,-3.9649443519307788,-2.248667668574374,-1.7593618001536981,32.4152363690502,0.720001220703125,0.3414517879502732,3.6560002803802494,0.3828336846939564,6.929166876066544,2.019416982537102,5.292583578223397,-4.132781785010156,82.21756779566,23.92613729096844,1.6365832978431474,2,-2.244999885559084,-2.244999885559084,-1.9625000953674316,-0.4499998092651367,2.450000762939453,1,0.11098652047652058,1.1749994039529839,17.59000015258789,-1.1242240292665315,17.610000610351562,1.1870504781749285,15.550000190734865,0.11098652047652058 1150,2016-02-24,17.969999313354492,17.989999771118164,17.190000534057614,17.549999237060547,171100.0,0.007286948411137972,2.47825005286663,1.272727798167789,80.9741149338394,66.84645923453289,-3.1561268681273056,-3.909466047611005,-2.430611204345194,-1.8477072984517378,31.386878580632448,0.7999992370605504,0.5382890696090499,3.5409994602203376,-0.09455561894688103,7.176554539387556,1.7232219206367283,5.358776999803947,-3.864158372458368,83.82020006154956,26.017097587642937,1.817777539583609,2,-2.3749990463256854,-2.3749990463256854,-2.469999313354492,-0.8799991607666016,2.1599998474121094,2,0.06510852092378538,-2.6923016730815315,17.84000015258789,1.1749994039529839,17.59000015258789,-1.1242240292665315,17.610000610351562,0.06510852092378538 1151,2016-02-25,18.059999465942386,18.100000381469727,17.68000030517578,18.100000381469727,133400.0,0.005008355928038943,19.999523173755485,-0.09524025776448852,83.87595908930486,71.67777874857597,-2.7639194052399763,-3.795546640641472,-2.5574291020075126,-1.8866449813069224,30.230569331823435,0.4200000762939453,0.8092481875358217,3.3779996395111116,-0.5326854899385118,7.288684768960735,1.4226570747863008,5.333342204235924,-3.5874257575933424,63.157853642866804,4.890283334878383,1.955342564724812,2,-2.3749990463256907,-2.4649991989135795,-2.6249995231628453,-1.0349993705749547,2.0500011444091726,3,0.07696574408090862,2.47825005286663,17.969999313354492,-2.6923016730815315,17.84000015258789,1.1749994039529839,17.59000015258789,0.07696574408090862 1152,2016-02-26,18.350000381469727,18.600000381469727,17.129999160766598,18.13999938964844,107500.0,0.016057636993523916,3.1408427245497017,-5.249904634751474,87.15595193133548,75.68864009019129,-2.4580254046516874,-3.868016546234717,-2.866162841409782,-2.1241770501289174,28.859292172354067,1.4700012207031286,1.0943274317420517,3.4040005207061768,-0.7535718896004866,7.561572931012842,1.325214315552845,5.482786725859508,-3.540032527063998,83.22147393268466,21.86598498979469,2.0787862051533326,2,-2.430000305175783,-2.7550001144409197,-3.147500514984131,-1.4700002670288086,1.5699996948242188,4,0.05558585485337053,19.999523173755485,18.059999465942386,2.47825005286663,17.969999313354492,-2.6923016730815315,17.84000015258789,0.05558585485337053 1153,2016-02-29,18.8700008392334,19.149999618530273,17.34000015258789,18.280000686645508,213900.0,0.028337899016546153,2.1478314232166253,2.8095112669276867,94.96182101332289,79.62797224187678,-2.33291798022427,-4.150305189574995,-3.406976996230213,-2.598211515320834,27.65543866669664,1.8099994659423828,1.4378563609324093,3.6380009174346917,-0.7782832019214823,8.054285036790866,1.429858857756603,5.846142977112779,-3.7496303704555185,86.13867743342696,17.998053718853186,2.2081420596780874,2,-2.340001106262207,-3.0450010299682617,-3.7350010871887207,-2.3000011444091797,1.3299999237060547,0,0.07790139098977433,3.1408427245497017,18.350000381469727,19.999523173755485,18.059999465942386,2.47825005286663,17.969999313354492,0.07790139098977433 1154,2016-03-01,18.489999771118164,18.93000030517578,18.1200008392334,18.93000030517578,161300.0,-0.020137840551928243,2.681811285421372,-0.7457634241748294,89.4029617692101,82.33271948511101,-1.3818009972108243,-3.617921840926609,-3.065851946860322,-2.1730294508483112,28.734403130267257,0.8099994659423828,1.8439100289680503,3.043499851226807,-1.5738876434486428,7.660887345902257,0.7348061038890812,5.352193598564533,-2.966666387365045,67.32674763139464,-4.457767505879289,2.308693747337725,3,-1.7950000762939453,-2.6649999618530273,-3.3550000190734863,-1.9200000762939453,1.1000003814697266,1,0.08815581872863709,2.1478314232166253,18.8700008392334,3.1408427245497017,18.350000381469727,19.999523173755485,18.059999465942386,0.08815581872863709 1155,2016-03-02,18.450000762939453,18.68000030517578,18.09000015258789,18.399999618530273,172200.0,-0.002163277916378936,1.3137250502081252,-0.11363882663522436,89.9399285660997,84.45878193729541,-0.8074863892237829,-3.376126893048795,-3.085015667054794,-2.0951279163582086,29.855594788513816,0.5900001525878906,2.2172242258749613,2.765500783920288,-1.9601094605941007,7.491111028434677,0.40269566166309545,5.1283059061774825,-2.5640007557086193,65.34659916038916,-10.227007147781705,2.362805122257194,3,-0.38500118255615234,-2.6250009536743164,-3.3700008392333984,-1.9350008964538574,1.3400001525878906,2,0.09972900143635233,2.681811285421372,18.489999771118164,2.1478314232166253,18.8700008392334,3.1408427245497017,18.350000381469727,0.09972900143635233 1156,2016-03-03,18.61000061035156,18.65999984741211,18.18000030517578,18.3700008392334,232500.0,0.00867207809191517,1.823541291506084,4.799885561701245,93.32321097845218,86.1518453874256,-0.5451010734864852,-3.3362228521240276,-3.2780708507477634,-2.2157503770767555,30.613643855389373,0.4799995422363281,2.5324480329568893,2.69000058174133,-2.1296744413658537,7.509675604848514,0.28016307018773645,5.099838093294922,-2.397600641990781,73.26738189076735,-7.700830078715342,2.409837511553592,3,-0.480000495910641,-2.7850008010864222,-3.662500619888302,-2.1350007057189906,1.4200000762939489,3,0.081676437429538,1.3137250502081252,18.450000762939453,2.681811285421372,18.489999771118164,2.1478314232166253,18.8700008392334,0.081676437429538 1157,2016-03-04,18.450000762939453,18.989999771118164,18.25,18.63999938964844,141600.0,-0.008597519729424796,-1.5084731516503411,-0.791661699608225,90.71207119545701,87.94989107373306,-0.2831978505939574,-2.952718707156837,-3.153344694660161,-2.0175424526111314,31.500850817390884,0.7399997711181641,2.7961051303012567,2.2920006752014146,-2.5341155788445775,7.118116929247407,-0.12105745182158145,4.705058802224411,-1.9438408295617258,61.326018666731294,-20.82956370293028,2.4130581270229956,3,-0.3100013732910156,-2.6250009536743164,-3.715000629425049,-2.030000686645508,1.5599994659423864,4,0.08997288773811607,1.823541291506084,18.61000061035156,1.3137250502081252,18.450000762939453,2.681811285421372,18.489999771118164,0.08997288773811607 1158,2016-03-07,20.229999542236328,20.270000457763672,18.270000457763672,18.440000534057614,389500.0,0.09647689461738995,1.1390364731813643,-9.421115505852434,92.01064762738287,89.15074078937828,-1.8431585553123,-4.4289585696239,-4.940278885676442,-3.743325494983786,32.668928982546994,2.0,2.9953353026594627,3.7349994659423835,-1.2455038902648568,8.715502822149624,1.2447477878387616,6.225251144046004,-3.4594556403433465,98.16509587487795,17.09965570112341,2.49025167810362,3,-1.5299997329711914,-3.844999313354492,-5.809999227523804,-3.809999465942383,0.05000114440917969,0,-0.015323750516907486,-1.5084731516503411,18.450000762939453,1.823541291506084,18.61000061035156,1.3137250502081252,18.450000762939453,-0.015323750516907486 1159,2016-03-08,19.82999992370605,20.6299991607666,19.790000915527344,20.100000381469727,168800.0,-0.019772596519103014,-3.800010899182561,-0.1508383281387374,86.35743505581921,89.74888746959823,-1.2641284193270188,-3.6780363516197276,-4.5529728008262325,-3.2868939217475948,33.17102113942782,0.8399982452392578,2.9259408577700565,2.9924998283386195,-1.9117751049730138,7.896774761650253,0.5403623616828028,5.444637294994436,-2.6395212351085853,68.50395474625857,-10.592481417119487,2.4521374666558167,3,-0.9500007629394496,-3.2650003433227504,-5.419999837875363,-3.409999847412106,0.07999992370605824,1,0.018658640476900912,1.1390364731813643,20.229999542236328,-1.5084731516503411,18.450000762939453,1.823541291506084,18.61000061035156,0.018658640476900912 1160,2016-03-09,19.63999938964844,20.0,19.01000022888184,19.8700008392334,94000.0,-0.009581469227867734,3.0408172798081607,0.8518557764308379,81.6074113609876,89.49682661089632,-0.9077901140620135,-3.142747430953179,-4.379747269369812,-3.037959601686122,33.241537084276914,0.9899997711181605,2.926857152904592,2.4809993267059376,-2.2624079762548384,7.2244066296667135,0.10929567522554962,4.852702978186326,-1.967987834947298,59.59182720191839,-16.945135089656915,2.3717036514803884,3,-0.7600002288818395,-3.0749998092651403,-5.259999036788944,-3.2199993133544957,0.5,2,-0.0025457860801616494,-3.800010899182561,19.82999992370605,1.1390364731813643,20.229999542236328,-1.5084731516503411,18.450000762939453,-0.0025457860801616494 1161,2016-03-10,19.440000534057614,19.809999465942386,19.34000015258789,19.670000076293945,75800.0,-0.010183241436160118,-1.1860417664697385,0.9999917072321538,69.8481609388957,87.57373872284747,-0.5492070421362243,-2.5779538958444626,-4.195324707183289,-2.780709347009836,33.154483915204125,0.46999931335449574,2.864039103118536,1.9655004501342752,-2.4795773313860394,6.41057823165459,-0.2570384406258803,4.1880393408944325,-1.3538707145073055,50.000040070363404,-24.774585633496123,2.222538890760157,3,-0.45500087738036754,-2.875000953674313,-5.0650002956390345,-3.0200004577636683,0.7399997711181676,3,0.018004134354654644,3.0408172798081607,19.63999938964844,-3.800010899182561,19.82999992370605,1.1390364731813643,20.229999542236328,0.018004134354654644 1162,2016-03-11,20.0,20.149999618530273,19.450000762939453,19.56999969482422,77900.0,0.028806556098663894,-1.0895545332391992,-1.8695702652048871,73.39806716981188,85.17776607356846,-0.950495035728764,-2.7181259716552937,-4.751496830505104,-3.2872840408579265,33.005017419855875,0.7099990844726598,2.8155845357619924,2.1704998970031752,-1.850117975001993,6.191117769008343,0.16019096100059116,4.180808833005759,-1.5577284726794112,73.30510563565257,-0.7576340047749994,2.0103089360025836,3,-0.6400003433227539,-3.435000419616699,-5.624999761581421,-3.5799999237060547,0.29000091552734375,4,0.0015000343322753018,-1.1860417664697385,19.440000534057614,3.0408172798081607,19.63999938964844,-3.800010899182561,19.82999992370605,0.0015000343322753018 1163,2016-03-14,19.88999938964844,20.049999237060547,19.399999618530273,19.940000534057614,249800.0,-0.00550003051757797,3.8148378391743254,-0.11628164865774328,70.45908107643032,83.07289044103737,-0.7605744110883776,-2.192871441496134,-4.634677218545448,-3.1217205366813836,33.76289150112729,0.6499996185302734,2.745194516143556,1.7254992961883566,-1.7465451700566774,5.1975437624333924,-0.010522936934162175,3.4615215293108754,-1.1414459936454087,54.32097166525786,-17.937336465158054,1.7360222331225177,3,-0.529999732971195,-3.3249998092651403,-5.514999151229862,-3.4699993133544957,-0.019998550415042615,0,0.006033224882643795,-1.0895545332391992,20.0,-1.1860417664697385,19.440000534057614,3.0408172798081607,19.63999938964844,0.006033224882643795 1164,2016-03-15,19.3700008392334,19.979999542236328,19.25,19.86000061035156,135000.0,-0.026143718771840185,1.000005225629623,9.799771123403954,62.9629825858996,80.07545199879291,-0.11468021529687888,-1.3108453937527678,-4.112794403788559,-2.555963662193591,35.31552047493759,0.7299995422363281,2.6132247942851876,0.9330007076263414,-1.9402522414872756,3.80625365673996,-0.5036257669304689,2.3696271821831516,-0.3580450361634675,31.579017815314803,-37.59678365409739,1.4366264745568091,3,0.03499889373779297,-2.8050012588500977,-5.112500429153442,-2.9850006103515625,-0.6700000762939453,1,0.0469798558588046,3.8148378391743254,19.88999938964844,-1.0895545332391992,20.0,-1.1860417664697385,19.440000534057614,0.0469798558588046 1165,2016-03-16,19.5,19.61000061035156,19.149999618530273,19.36000061035156,154600.0,0.006711365778740319,1.5555567329292894,-0.2857131735571383,63.235307007932654,76.73235155762409,-0.08948389437851745,-1.1036347555216324,-4.214536635154774,-2.6319584586006926,38.10068368216297,0.4600009918212855,2.37865001369779,0.8129998683929429,-1.415713029198642,3.0417127659845278,-0.3013565804028495,1.9273563171887353,1.1299991607666016,35.000038146972656,-33.493782096515574,1.1143564487957922,3,-0.06000041961669922,-2.935000419616699,-5.292499780654907,-3.1399998664855957,-0.6499996185302734,2,0.021025633200620897,1.000005225629623,19.3700008392334,3.8148378391743254,19.88999938964844,-1.0895545332391992,20.0,0.021025633200620897 1166,2016-03-17,20.0,20.18000030517578,19.420000076293945,19.440000534057614,112500.0,0.02564102564102555,-1.5333324856233688,4.000013623978125,64.60177738017876,73.83120780037096,-0.41524469505346673,-1.3208805883032966,-4.672794714147479,-3.075616051197855,39.899626104598774,0.7600002288818359,2.2193999687614117,1.0904998779296875,-0.6559003724938748,2.83690012835325,0.21729975271790636,1.9637000031414686,0.6003991699218751,82.52425386608199,15.23684351726068,0.8732001252117811,3,-0.5500001907348633,-3.435000419616699,-5.9599997997283936,-3.6599998474121094,-0.8199996948242188,3,0.006999969482422097,1.5555567329292894,19.5,1.000005225629623,19.3700008392334,3.8148378391743254,19.88999938964844,0.006999969482422097 1167,2016-03-18,20.1200008392334,20.56999969482422,20.06999969482422,20.06999969482422,118700.0,0.006000041961669922,-18.999542246805266,0.08928784302505725,61.90477055487537,70.48611034787012,-0.3055788110305713,-1.310380867096601,-4.747831455125906,-3.144231878238081,39.6098474395141,0.5699996948242188,2.0649961863949535,1.0850007057189934,-0.628641071167042,2.798642482605029,0.2281798172759757,1.9418215941620112,0.45139033966064446,68.30994144977292,3.266346247751869,0.8568208884430174,3,-0.3000011444091797,-3.5550012588500977,-6.227500677108765,-3.8500008583068848,-0.9100017547607422,4,0.002982080687858879,-1.5333324856233688,20.0,1.5555567329292894,19.5,1.000005225629623,19.3700008392334,0.002982080687858879 1168,2016-03-21,20.15999984741211,20.6299991607666,20.059999465942386,20.149999618530273,158900.0,0.0019880221923607166,-4.999979922702591,0.2,67.00613110376571,68.33596546430861,-0.39845308975401394,-1.210007644880033,-4.722131776565551,-3.130494905413954,39.31891159394521,0.5699996948242152,1.8767858370633874,0.9964997291564934,-0.644812528404568,2.637811986717555,0.1758436003759627,1.8171558579370242,-1.010000228881836,68.24327981586347,3.344382198519341,0.820656128780531,3,-0.3400001525878906,-3.505000114440918,-6.327499628067017,-3.9499998092651367,-0.8400001525878906,0,0.006448465729126607,-18.999542246805266,20.1200008392334,-1.5333324856233688,20.0,1.5555567329292894,19.5,0.006448465729126607 1169,2016-03-22,19.81999969482422,20.3700008392334,19.61000061035156,20.1299991607666,113600.0,-0.016865087061572304,-1.0821991539705536,-30.999237078008775,63.14779439275602,66.28489691228289,-0.06707421779324818,-0.7526541839152046,-4.31322636848167,-2.734677540848942,38.623456703716826,0.7600002288818395,1.7219623295014053,0.5574995994567864,-0.9834756746332758,2.0984748735468486,-0.21298803758824292,1.3279872365018157,-0.6404000854492189,45.270289427357056,-18.763478776634713,0.7704876370450303,3,0.06999969482421875,-2.9300003051757812,-6.124999523162842,-3.609999656677246,-0.5699996948242188,1,0.002522762118015498,-4.999979922702591,20.15999984741211,-18.999542246805266,20.1200008392334,-1.5333324856233688,20.0,0.002522762118015498 1170,2016-03-23,19.13999938964844,19.8799991607666,18.399999618530273,19.729999542236328,110700.0,-0.034308794936730114,2.3258439487715807,1.9032295774907748,54.624774646424626,64.59340954645278,0.5973613009697551,0.020547331718628215,-3.5743479539190375,-2.0150212469605684,37.728631244074805,1.4799995422363281,1.3440387510946081,-0.18100070953368785,-1.5993300395938022,1.2373286205264264,-0.8901653745637468,0.5281639554963711,1.4899997711181605,33.18385305030457,-28.45579541280528,0.7091646650300578,3,0.37499999999999645,-1.8699998855590856,-5.544999361038212,-2.9749994277954137,0.13000106811523082,2,-0.022988434730408347,-1.0821991539705536,19.81999969482422,-4.999979922702591,20.15999984741211,-18.999542246805266,20.1200008392334,-0.022988434730408347 1171,2016-03-24,19.450000762939453,19.51000022888184,18.770000457763672,18.989999771118164,63800.0,0.016196519497209128,1.5517236843403177,-0.779662496363112,58.503405332534065,62.93844712008857,0.3228821446594097,-0.18970558749065702,-3.8135627152055633,-2.286833830143692,36.71591813202998,0.7399997711181676,1.0477100094505012,0.05950059890746928,-1.2289329105468632,1.3479341083618017,-0.5847161558196987,0.7037173536346373,1.1353984069824214,47.08526277795549,-13.991192273743067,0.6442167547271669,3,0.06499862670898438,-2.0150012969970703,-5.685000896453857,-3.6150007247924805,-0.220001220703125,3,-0.030848347451635227,2.3258439487715807,19.13999938964844,-1.0821991539705536,19.81999969482422,-4.999979922702591,20.15999984741211,-0.030848347451635227 1172,2016-03-28,19.3700008392334,19.65999984741211,19.11000061035156,19.46999931335449,77800.0,-0.004113106455938431,1.2916656732549878,-0.21738751850330731,39.712930231624306,59.52220813733234,0.3398584762223038,-0.030958991036101224,-3.6480616165009145,-2.161856733020244,36.50976310173162,0.5499992370605504,0.8292641729864343,-0.07149934768676758,-1.263671155551112,1.1206724601775768,-0.6675852516189416,0.5245865562454064,1.1716903396606426,43.49782151660762,-12.354814211442438,0.5960859039321729,3,0.14499855041503906,-0.5650014877319336,-5.2400007247924805,-3.550001144409178,-0.2700004577636719,0,-0.009809010109735117,1.5517236843403177,19.450000762939453,2.3258439487715807,19.13999938964844,-1.0821991539705536,19.81999969482422,-0.009809010109735117 1173,2016-03-29,20.34000015258789,20.71999931335449,19.07999992370605,19.25,201800.0,0.05007740172059183,-1.293704950568992,-10.900167849241251,55.368425617589736,58.678368474186804,-0.625358507359767,-0.9330193921872549,-4.516624011259758,-3.0925974587503866,36.2363151905009,1.6399993896484375,0.7853162570440269,0.8249999999999993,-0.3996327464356071,2.0496327464356057,0.21268362678219432,1.4373163732178043,-1.9400005340576172,83.62072367447486,28.15521662541387,0.612316373217804,3,-0.7800006866455078,-1.4250001907348633,-4.744999885559084,-4.625,-4.480000495910646,1,-0.05555560765182499,1.2916656732549878,19.3700008392334,1.5517236843403177,19.450000762939453,2.3258439487715807,19.13999938964844,-0.05555560765182499 1174,2016-03-30,20.1200008392334,20.520000457763672,19.799999237060547,20.36000061035156,123900.0,-0.010816092020849877,1.5714353833944708,-0.2201832454319849,55.02093895083781,57.76566091228737,-0.32160369487638363,-0.6162380869278152,-4.186626171730994,-2.828152763769033,35.94808981436316,0.720001220703125,0.6561103073124244,0.5235006332397454,-0.6287283600850841,1.675729626564575,-0.05261386342267116,1.099615129902162,-1.673601226806639,74.13799340320381,18.401535663792572,0.5761144966624148,3,-0.5600013732910156,-1.1950016021728551,-4.525000572204592,-4.455000877380373,-4.270000457763672,2,-0.039761486632207355,-1.293704950568992,20.34000015258789,1.2916656732549878,19.3700008392334,1.5517236843403177,19.450000762939453,-0.039761486632207355 1175,2016-03-31,20.290000915527344,20.6200008392334,20.030000686645508,20.059999465942386,99500.0,0.008449307614463386,-3.068980485783627,-0.9583402872151883,58.9473760293162,57.13739409552487,-0.41097587088937715,-0.6759799007574259,-4.229811574491535,-2.9920258946574236,35.71970288007,0.5900001525878906,0.5567163539046049,0.6015007019042962,-0.4551526630721483,1.6581540668807406,0.07317401941607571,1.1298273843925166,-1.7981293090820287,77.94878717008977,20.59911730060091,0.5283266824882219,3,-0.7300014495849609,-1.3650016784668004,-4.695000648498537,-4.625000953674318,-4.080001831054691,3,-0.05125681954659067,1.5714353833944708,20.1200008392334,-1.293704950568992,20.34000015258789,1.2916656732549878,19.3700008392334,-0.05125681954659067 1176,2016-04-01,20.1299991607666,20.489999771118164,19.709999084472656,20.030000686645508,136200.0,-0.00788574408778353,-1.1081051823060308,0.4347732342624065,51.49424309616588,55.980668822334934,-0.25769373231367965,-0.4176796184456997,-3.9461082835560433,-2.8267653949296445,35.31602162489835,0.7800006866455078,0.5322299951599128,0.36549901962280273,-0.577027565964567,1.3080256052101724,-0.10576427317088033,0.8367623124164858,-1.5935650001831014,64.02436755087062,8.333856077687116,0.47126329279368445,4,-0.5699996948242188,-1.2049999237060582,-4.534998893737795,-4.464999198913576,-3.1499996185302734,4,-0.0427222423674547,-3.068980485783627,20.290000915527344,1.5714353833944708,20.1200008392334,-1.293704950568992,20.34000015258789,-0.0427222423674547 1177,2016-04-04,20.11000061035156,20.790000915527344,19.71999931335449,20.190000534057614,184300.0,-0.0009934700073916947,-1.4883685341625184,-0.8000114442664226,52.582174969307715,54.37800702961738,-0.267380844205924,-0.28136741650629205,-3.8000901241643525,-2.8030080481464843,34.73274089798723,1.0700016021728551,0.49731689131735024,0.26250047683715394,-0.4591022299807648,0.9841031836550727,-0.09830087657180542,0.6233018302461133,-1.52989514671264,60.233923346937466,4.189646906401286,0.36080135340895914,4,-0.5150003433227504,-1.1500005722045863,-4.470000267028809,-4.445000648498533,-3.560001373291012,0,-0.0437593755050536,-1.1081051823060308,20.1299991607666,-3.068980485783627,20.290000915527344,1.5714353833944708,20.1200008392334,-0.0437593755050536 1178,2016-04-05,19.920000076293945,20.11000061035156,19.65999984741211,19.899999618530273,110600.0,-0.009448062073146413,1.24999523164663,-0.2500059604701619,56.9974452207574,53.69463489939531,-0.12851967095454953,-0.12203905737771592,-3.4833571967462476,-2.6133491682988037,33.26261361579875,0.4500007629394496,0.4060800615179083,0.08799991607666158,-0.612003117961752,0.7880029501150752,-0.26200160094254343,0.4380014330958666,-1.25149879457949,23.00884806378978,-34.63762110504908,0.35000151701920656,4,-0.3249998092651367,-0.8549995422363281,-4.16249990463257,-4.25500011444092,-3.8700008392333984,1,-0.04116464315680757,-1.4883685341625184,20.11000061035156,-1.1081051823060308,20.1299991607666,-3.068980485783627,20.290000915527344,-0.04116464315680757 1179,2016-04-06,20.200000762939453,20.43000030517578,19.88999938964844,19.940000534057614,121200.0,0.014056259315918584,-1.999984105539259,12.999713904253468,58.578436872398456,54.13393070228128,-0.38995668251231663,-0.39305086433878245,-3.6123832742418216,-2.9109079972723073,31.621033444173563,0.5400009155273402,0.33326242171985143,0.3495005607604966,-0.3695771508740222,1.0685782723950155,-0.010038295056762792,0.709039416577756,-1.446639495872482,47.78764646904528,-12.19785157401438,0.3595388558172592,4,-0.4200000762939453,-0.7600002288818359,-4.022500991821289,-4.375000953674316,-4.330000877380371,2,-0.21485153179918315,1.24999523164663,19.920000076293945,-1.4883685341625184,20.11000061035156,-1.1081051823060308,20.1299991607666,-0.21485153179918315 1180,2016-04-07,19.59000015258789,20.229999542236328,19.440000534057614,20.01000022888184,115800.0,-0.030198048876845518,-1.1944437821699703,-1.615383486776942,45.10740323966844,52.645486025296215,0.32473917944963304,0.22452329491162004,-2.854094030124763,-2.3249053232693484,30.836165050991525,0.7899990081787145,0.21101392607324598,-0.2580000877380364,-0.9804987164864549,0.4644985410103821,-0.6192494021122457,0.10324922663617286,-0.7551732995825056,11.111079714434902,-44.122237404673946,0.3612493143742101,4,0.3450002670288086,-0.14999961853027344,-3.330000400543213,-3.765000343322754,-3.9700002670288086,3,-0.19091371832501491,-1.999984105539259,20.200000762939453,1.24999523164663,19.920000076293945,-1.4883685341625184,20.11000061035156,-0.19091371832501491 1181,2016-04-08,19.790000915527344,19.8799991607666,19.530000686645508,19.71999931335449,57200.0,0.010209329320144622,1.8000091553432873,-0.16667045108787676,46.13583441542922,53.359142045718976,0.19896238258525756,0.054903029776529166,-2.898168097925762,-2.5454299183081446,30.008881394570903,0.34999847412109375,0.13215500046272766,-0.07549934387207102,-0.7729073907958259,0.6219087030516839,-0.4242033673339485,0.27320467958980643,-0.8769671000210799,25.925946857043748,-26.510937368059565,0.3487040234618771,4,0.14499950408935547,-0.30500030517578125,-2.845001220703125,-3.965001106262207,-4.200000762939453,4,-0.18089952831916256,-1.1944437821699703,19.59000015258789,-1.999984105539259,20.200000762939453,1.24999523164663,19.920000076293945,-0.18089952831916256 1182,2016-04-11,20.030000686645508,20.350000381469727,19.790000915527344,19.790000915527344,182700.0,0.01212732491234303,-3.6666666666666665,3.4284896869293373,48.545871702518674,52.60108049959997,0.06976569107177255,-0.19260909326694176,-2.9784941295607865,-2.8055646722709184,29.070717893400715,0.5599994659423828,0.16372621921205877,0.16300039291381907,-0.5357534801569415,0.8617542659845796,-0.18637654362155942,0.5123773294491976,-1.041888187138401,59.59598878709953,8.780178810531815,0.34937693653537977,4,0.08500003814697266,-0.5100002288818359,-3.0525007247924805,-4.205000877380371,-5.05000114440918,0,-0.1522716445258382,1.8000091553432873,19.790000915527344,-1.1944437821699703,19.59000015258789,-1.999984105539259,20.200000762939453,-0.1522716445258382 1183,2016-04-12,20.01000022888184,20.38999938964844,19.729999542236328,19.989999771118164,97100.0,-0.0009985250663023804,-1.4444397349496452,0.08333532015673543,52.28916116714937,52.2975496347457,0.04250250540678735,-0.17197475508048043,-2.7983392439972867,-2.809532675115836,28.126047103241348,0.6599998474121129,0.14736054455417857,0.13699989318848083,-0.5646403872436565,0.8386401736206182,-0.21382024702758784,0.4878200334045495,-0.9498121927339227,57.57574006107421,5.808190337740221,0.35082014021606833,4,0.10500049591064098,-0.4799995422363317,-3.0275006294250524,-4.185000419616703,-4.8800001144409215,1,-0.17291359081681723,-3.6666666666666665,20.030000686645508,1.8000091553432873,19.790000915527344,-1.1944437821699703,19.59000015258789,-0.17291359081681723 1184,2016-04-13,20.280000686645508,20.479999542236328,19.6200008392334,20.11000061035156,148300.0,0.013493276095717155,2.017551021773975,8.499809269500862,65.24064443842661,52.99680168020242,-0.22620283397943908,-0.3903164963108807,-2.9355956309916067,-3.0991411197593273,27.30602871520026,0.8599987030029297,0.2650237685426049,0.3615003585815444,-0.3205486365662331,1.043549353729322,0.020475861007657414,0.7025248561554314,-1.1506201353224128,80.76932246877179,25.550132297539548,0.34102449757388825,4,-0.16499996185302734,-0.6850004196166992,-2.7375006675720215,-3.895000457763672,-5.210000991821287,2,-0.20857994607319907,-1.4444397349496452,20.01000022888184,-3.6666666666666665,20.030000686645508,1.8000091553432873,19.790000915527344,-0.20857994607319907 1185,2016-04-14,19.90999984741211,20.100000381469727,19.86000061035156,19.8799991607666,82600.0,-0.01824461670147015,-5.857353061390724,0.1764745481268686,56.05261467171545,53.503287410819034,0.09412440584334902,0.012622582889559197,-2.417971920748471,-2.755090655571834,26.603316367453612,0.42000007629394887,0.21927884207129011,-0.029000473022460227,-0.6821194983322627,0.6241185522873423,-0.3555599856773597,0.29755903963243924,-0.7141944815208454,39.99995984524357,-15.576924466268004,0.32655951265490063,4,0.2050008773803711,-0.3149995803833008,-2.187500476837158,-3.3450002670288086,-4.720000267028809,3,-0.20291310862958867,2.017551021773975,20.280000686645508,-1.4444397349496452,20.01000022888184,-3.6666666666666665,20.030000686645508,-0.20291310862958867 1186,2016-04-15,20.13999938964844,20.559999465942386,19.65999984741211,19.790000915527344,259700.0,0.011551961024561574,-1.950815468894626,11.666348782503775,59.746810504800045,54.29935802587374,-0.15009111000092545,-0.21750223579405414,-2.5014022780507865,-3.0042184372384106,25.59777727516581,0.899999618530277,0.19475475451592317,0.19399909973144958,-0.46484851690733464,0.8528467163702338,-0.1354247085879443,0.5234229080508435,-0.8804262017717335,55.319075543290964,-1.7119623532969186,0.3294238083193923,4,-0.13999938964844105,-0.5449991226196325,-2.41750001907349,-3.5749998092651403,-5.159999847412113,4,-0.2244289791991031,-5.857353061390724,19.90999984741211,2.017551021773975,20.280000686645508,-1.4444397349496452,20.01000022888184,-0.2244289791991031 1187,2016-04-18,20.18000030517578,20.350000381469727,19.899999618530273,20.0,156800.0,0.001986142837119509,-1.3684184108818953,0.5142888283378695,47.35099965137252,53.227530740386534,-0.200168176290191,-0.2664380879756152,-2.384577290765357,-3.058838369882217,24.264281818539267,0.4500007629394531,0.13297741309869693,0.23100004196167134,-0.4317185509249022,0.8937186348482449,-0.1003592544816172,0.5623593384049599,-0.8592100081930489,59.57449830570357,5.662869844812825,0.33135929644328743,4,-0.18000030517578125,-0.5850000381469727,-2.405000686645508,-3.6150007247924805,-4.590000152587891,0,-0.22745292780846216,-1.950815468894626,20.13999938964844,-5.857353061390724,19.90999984741211,2.017551021773975,20.280000686645508,-0.22745292780846216 1188,2016-04-19,20.290000915527344,20.540000915527344,20.06999969482422,20.06999969482422,175700.0,0.005450971689200168,-3.272714662227771,1.2222269317170347,52.92095791977486,52.5989219678728,-0.2817988724118159,-0.385989879118128,-2.326792793141557,-3.182008743920491,22.887262511148815,0.470001220703125,0.12825043072635012,0.3345005989074714,-0.33938777071892545,1.0083889685338683,-0.0024435859057270193,0.6714447837206698,-0.910442193802826,71.27670799261382,19.100556183414056,0.3369441848131987,4,-0.29000091552734375,-0.6950006484985352,-2.3275012969970703,-3.725001335144043,-4.420001029968262,1,-0.26170532940821245,-1.3684184108818953,20.18000030517578,-1.950815468894626,20.13999938964844,-5.857353061390724,19.90999984741211,-0.26170532940821245 1189,2016-04-20,19.8700008392334,20.56999969482422,18.46999931335449,20.229999542236328,122300.0,-0.0206998549700671,3.038466123438593,-1.6363486613954779,43.354440885273775,52.40414837294005,0.09662960301702839,0.03999899378614202,-1.7239873338560514,-2.780628504952446,21.33830556171448,2.10000038146973,0.10824520945733695,-0.08799953460693288,-0.7601400315604572,0.5841409623465914,-0.42406978308369503,0.24807071386982926,0.9200000762939453,66.66672721740598,17.01737980324934,0.3360702484767629,4,-0.35000133514404297,-0.27500057220458984,-1.907501220703125,-3.3050012588500977,-4.030000686645508,2,-0.23855060516320314,-3.272714662227771,20.290000915527344,-1.3684184108818953,20.18000030517578,-1.950815468894626,20.13999938964844,-0.23855060516320314 1190,2016-04-21,18.700000762939453,19.959999084472656,18.68000030517578,19.790000915527344,126700.0,-0.05888273914834341,-1.2654824237145663,3.027789110059711,32.853752236101144,50.92836146412582,1.2595633114432196,1.238862452404554,-0.3884230645274478,-1.6392745279463874,21.408476143986647,1.279998779296875,0.05049161623736609,-1.235999679565431,-2.0372721541005134,-0.4347272050303488,-1.6366359168329723,-0.83536344229789,2.0436001205444327,10.952447990699557,-35.35514094435655,0.40063623726754205,4,0.8199987411499023,0.8949995040893555,-0.715001106262207,-2.1350011825561523,-3.000000953674318,3,-0.19411769625749642,3.038466123438593,19.8700008392334,-3.272714662227771,20.290000915527344,-1.3684184108818953,20.18000030517578,-0.19411769625749642 1191,2016-04-22,18.850000381469727,19.06999969482422,18.6200008392334,18.65999984741211,136700.0,0.008021369647617904,-2.333342752389497,-0.1743123921648229,35.34885144477056,49.462025879931595,1.0752793471620166,1.097897323268505,-0.36512287511841635,-1.8178178515836052,21.49839631434239,0.4499988555908203,-0.04047184584254282,-1.0560000419616706,-1.9707768532536747,-0.14122323066966658,-1.5133884476076744,-0.5986116363156668,1.8481284706115702,18.095285670819074,-25.358063843467598,0.457388405646002,4,0.6699991226196289,0.744999885559082,-0.8475008010864258,-2.285000801086426,-3.670000076293947,4,-0.194164494802045,-1.2654824237145663,18.700000762939453,3.038466123438593,19.8700008392334,-3.272714662227771,20.290000915527344,-0.194164494802045 1192,2016-04-25,19.18000030517578,19.36000061035156,18.59000015258789,18.59000015258789,129600.0,0.017506626898026845,-1.6101703682151627,3.105255232645686,41.66667740623177,48.2817499064963,0.6839519084268133,0.7936226413770342,-0.5070005584744735,-2.1760096989504234,21.53400757106937,0.7700004577636683,-0.012507722317860015,-0.7165000915527351,-1.6582626637173554,0.22526248061188525,-1.1873813776350453,-0.24561880547042492,1.4735659561309795,33.809564897525554,-11.724672967781828,0.4708812860823095,4,0.3399991989135742,0.41499996185302734,-1.1725006103515625,-2.6150007247924805,-3.5500001907348633,0,-0.21897813848345304,-2.333342752389497,18.850000381469727,-1.2654824237145663,18.700000762939453,3.038466123438593,19.8700008392334,-0.21897813848345304 1193,2016-04-26,19.209999084472656,19.440000534057614,18.93000030517578,19.13999938964844,111900.0,0.0015640656318853807,-1.0816426625145825,0.11864351986550976,38.18614437209572,45.27569434357065,0.590652428321107,0.7110840444123099,-0.3539988318014551,-2.2239335298684324,20.667322580584088,0.5100002288818324,-0.003424200700560931,-0.630001258850097,-1.595032092680114,0.33502957497992014,-1.1125166757651073,-0.14748584193508663,1.3998958378750608,35.238077937884135,-9.597569899291976,0.4825154169150094,4,0.3100004196166992,0.38500118255615234,-1.0174994468688965,-2.6449995040893555,-3.2599992752075213,1,-0.18844347237948555,-1.6101703682151627,19.18000030517578,-2.333342752389497,18.850000381469727,-1.2654824237145663,18.700000762939453,-0.18844347237948555 1194,2016-04-27,19.31999969482422,19.5,19.049999237060547,19.200000762939453,96700.0,0.005726216324522193,-1.1428506553073996,1.7142779291554004,46.34145963246604,44.19667711698738,0.36895444258230015,0.5671546620787531,-0.29948134386504677,-2.3474097351419942,19.781850789338446,0.4500007629394531,-0.024159377468471632,-0.4800005912780776,-1.4623288383607544,0.5023276558045993,-0.971164714819416,0.011163532263260834,1.247097315343634,53.2846796626357,4.010301191329013,0.49116412354133915,4,0.19999980926513672,0.27500057220458984,-1.0824999809265137,-2.755000114440918,-3.849999427795412,2,-0.17857142151971062,-1.0816426625145825,19.209999084472656,-1.6101703682151627,19.18000030517578,-2.333342752389497,18.850000381469727,-0.17857142151971062 1195,2016-04-28,19.25,19.56999969482422,18.86000061035156,18.86000061035156,84800.0,-0.0036231726671802633,-2.6410266442348593,3.2500238420701573,42.415720404229155,42.27100043914617,0.3749138635662561,0.5852513296163551,-0.08108293830434832,-2.2799331203801927,18.663402090514104,0.7099990844726598,-0.06899742738287173,-0.49800024032592916,-1.4812195852909902,0.48521910463913187,-0.9896099128084614,-0.006390567843396866,1.2751550562315863,67.34695466346959,14.494599856242338,0.4916096724825306,4,0.26999950408935547,0.3450002670288086,-0.8600006103515625,-2.685000419616699,-3.470000267028807,3,-0.17714284921621348,-1.1428506553073996,19.31999969482422,-1.0816426625145825,19.209999084472656,-1.6101703682151627,19.18000030517578,-0.17714284921621348 1196,2016-04-29,19.270000457763672,19.6200008392334,19.07999992370605,19.229999542236328,100300.0,0.0010389848188920858,-2.176474548126827,0.10256661058726774,38.62275808152823,41.301195820274586,0.2442068822875889,0.5244049684077083,0.016757558375900317,-2.314341332869013,17.976880330423324,0.5400009155273473,-0.199917179730285,-0.43499984741210795,-1.4230870010305559,0.55308730620634,-0.9290434242213337,0.05904372939711777,1.2140514836103726,66.01940309286559,13.44091789209709,0.49404357680922467,4,0.2499990463256836,0.3599996566772461,-0.8775010108947754,-2.705000877380371,-3.5900001525878924,4,-0.18526209463893517,-2.6410266442348593,19.25,-1.1428506553073996,19.31999969482422,-1.0816426625145825,19.209999084472656,-0.18526209463893517 1197,2016-05-02,19.229999542236328,19.38999938964844,19.15999984741211,19.38999938964844,91900.0,-0.002075812899694496,1.8749970197648358,-3.9999046347511853,38.39285562233156,39.686962231669774,0.15117645000534097,0.5218538206368919,0.11015410842757944,-2.279387105799472,16.981346748871605,0.22999954223633168,-0.2701247879463793,-0.4310007095336914,-1.421522363012457,0.5595209439450741,-0.9262615362730742,0.06426011720569136,1.2137713465773246,48.68405532313261,-3.1275480545570957,0.49526082673938193,5,0.28999996185302734,0.40000057220458984,-0.755000114440918,-2.6649999618530273,-3.3999996185302734,0,-0.21060838967599682,-2.176474548126827,19.270000457763672,-2.6410266442348593,19.25,-1.1428506553073996,19.31999969482422,-0.21060838967599682 1198,2016-05-03,19.100000381469727,19.43000030517578,18.989999771118164,19.040000915527344,168100.0,-0.006760226929859003,-4.499946356408025,-0.37499701976491073,31.67702084103381,38.38947111564311,0.10574222434616232,0.6190076798665487,0.29378397760635266,-2.156678853068019,15.923851637587955,0.4400005340576172,-0.3878155644201122,-0.5199998855590806,-1.5330102418158909,0.49301047069772963,-1.026505063687484,-0.013494707430677266,1.3042950758347445,31.578907742076666,-15.885260099974296,0.5065051781284046,5,0.17499923706054688,0.5299997329711914,0.05999898910522461,-2.535000801086426,-3.420000076293947,1,-0.1816754030222587,1.8749970197648358,19.229999542236328,-2.176474548126827,19.270000457763672,-2.6410266442348593,19.25,-0.1816754030222587 1199,2016-05-04,15.859999656677244,17.530000686645508,15.380000114440918,17.5,691100.0,-0.16963354241269224,1.529409883758438,-27.333582350510248,16.748772947098956,36.600028972420645,3.0364171165336646,3.707268970519044,3.542812588066935,1.059351920327389,15.739055616859886,3.7200002670288086,-0.5441888765364133,-3.5430005550384553,-5.475210958118788,-1.6107901519581223,-4.509105756578622,-2.576895353498289,4.505609877748226,11.32074198548207,-35.55554755295826,0.9661052015401665,5,1.6400008201599139,2.2250008583068865,3.3775000572204608,0.7500000000000018,-0.6300001144409162,2,0.0056746629594028875,-4.499946356408025,19.100000381469727,1.8749970197648358,19.229999542236328,-2.176474548126827,19.270000457763672,0.0056746629594028875 1200,2016-05-05,15.850000381469727,16.270000457763672,15.640000343322756,15.84000015258789,379300.0,-0.0006304713382075944,-2.073172433684738,-0.006097699261193307,13.458276023526281,34.167742814504614,2.9051351926341376,3.6076780876023022,3.557718789248913,1.0449200760176893,16.22764587768683,0.6300001144409162,-0.75187523809117,-3.365999841690062,-5.863294582208908,-0.8687051011712157,-4.614647211949485,-2.117352471430639,4.316184776156362,11.084910063354103,-33.28903500626508,1.2486473702594236,5,1.6500000953674316,2.2350001335144043,3.3924989700317383,0.7599992752075195,-1.030000686645506,3,-0.023974770050174787,1.529409883758438,15.859999656677244,-4.499946356408025,19.100000381469727,1.8749970197648358,19.229999542236328,-0.023974770050174787 1201,2016-05-06,16.209999084472653,16.34000015258789,15.670000076293945,15.670000076293945,229600.0,0.02271285137783341,-1.4814863218127072,53.998664886515,17.93213165207237,31.53057106404246,2.3817352044094413,3.1259942844383595,3.204009980967953,0.6698401477783911,16.70543593435045,0.6700000762939453,-0.9051543678158325,-2.8270010471344023,-5.643831301732522,-0.010170792536282391,-4.235416174433464,-1.4185859198353405,3.7647386714260307,20.493800764022517,-21.050339975214257,1.4084151272990604,5,1.2900013923645055,1.8750014305114782,3.032500267028812,0.4000005722045934,-1.269999504089352,4,-0.02652679677899239,-2.073172433684738,15.850000381469727,1.529409883758438,15.859999656677244,-4.499946356408025,19.100000381469727,-0.02652679677899239 1202,2016-05-09,16.979999542236328,17.170000076293945,16.200000762939453,16.200000762939453,259500.0,0.04750157318030013,-1.4871816189991784,1.4444448369037413,25.83940065245261,30.15871065074878,1.41572490606859,2.2301189198493,2.4400275478898763,-0.10325290362323614,16.32829745668275,0.9699993133544922,-0.9020010927866302,-1.9045005321502693,-4.823372203789361,1.014371139488821,-3.3639363679698135,-0.445064696330725,2.8109487080040445,39.50615685045422,1.6518111349073266,1.4594358358195454,5,0.5200009346008301,1.1050009727478027,2.2624998092651367,-0.36999988555908203,-1.8899993896484375,0,-0.07656061673187387,-1.4814863218127072,16.209999084472653,-2.073172433684738,15.850000381469727,1.529409883758438,15.859999656677244,-0.07656061673187387 1203,2016-05-10,16.549999237060547,16.989999771118164,16.329999923706055,16.959999084472653,97400.0,-0.025323929138289514,1.8085026946302187,-0.5256416526468126,25.801733018407575,27.876518804742282,1.5966262062962642,2.516643509310697,2.854409581539848,0.3172908684569826,16.02673902105193,0.6599998474121094,-0.937631437299153,-2.1615007877349868,-5.206900059359352,0.8838984838893786,-3.6842004235471677,-0.6388011519228058,3.064511087747846,54.41854935972985,19.37397243325759,1.5226996358121825,5,0.9500012397766113,1.4250006675720215,2.7275009155273438,0.095001220703125,-1.2499990463256818,1,-0.043504492238416015,-1.4871816189991784,16.979999542236328,-1.4814863218127072,16.209999084472653,-2.073172433684738,15.850000381469727,-0.043504492238416015 1204,2016-05-11,16.049999237060547,16.670000076293945,15.949999809265135,16.540000915527347,113100.0,-0.030211481755258673,-1.0869556804391818,1.1951264898259386,28.59449019548633,26.340826559326413,1.7701464926255532,2.8285132472497665,3.344909695855449,0.7982843266219852,15.992723179500679,0.7200002670288104,-1.0547365292062842,-2.4500007152557366,-5.621665260498549,0.7216638299870777,-4.035832987877143,-0.8641684426343303,3.395130679333146,26.797317993094815,-10.828176692652839,1.585832272621407,5,1.4500012397766113,1.9250006675720215,3.280001163482666,0.595001220703125,-0.47999954223632635,2,-0.023052894048145145,1.8085026946302187,16.549999237060547,-1.4871816189991784,16.979999542236328,-1.4814863218127072,16.209999084472653,-0.023052894048145145 1205,2016-05-12,15.869999885559082,16.229999542236328,15.760000228881836,16.079999923706055,99700.0,-0.011214913399237636,-1.1860466147837485,0.428570038380391,26.04500577341092,24.943298525091155,1.587180991182013,2.8357158991902907,3.5144111712878967,0.9486168704913531,16.00743110920167,0.4699993133544922,-1.1803401007640488,-2.428000068664552,-5.7333430034404955,0.8773428661113893,-4.080671536052524,-0.7753286012765805,3.4125248387565,13.333320617675781,-25.657078175252522,1.652671467387971,5,1.5350003242492676,2.1050000190734863,3.7400007247924805,0.7750005722045898,-0.5100002288818377,3,-0.04032768418008137,-1.0869556804391818,16.049999237060547,1.8085026946302187,16.549999237060547,-1.4871816189991784,16.979999542236328,-0.04032768418008137 1206,2016-05-13,15.619999885559082,16.0,15.550000190734865,15.550000190734865,57900.0,-0.015752993182280184,-11.857193460491064,-0.33333181956484365,21.009761185290117,23.011843587642108,1.413639077441303,2.877244216324364,3.745633767456553,1.1798092038738766,15.587789892846299,0.44999980926513494,-1.3861290404020394,-2.4520000934600823,-5.844013601224315,0.9400134143041505,-4.148006847342199,-0.7559933395779659,3.5064238543615147,4.320969121553937,-33.865540492467204,1.6960067538821169,5,1.7850003242492676,2.3550000190734863,4.067500591278076,1.0250005722045898,-0.1499996185302752,4,-0.05121640183073706,-1.1860466147837485,15.869999885559082,-1.0869556804391818,16.049999237060547,1.8085026946302187,16.549999237060547,-0.05121640183073706 1207,2016-05-16,15.59000015258789,15.90999984741211,15.43000030517578,15.6899995803833,146800.0,-0.0019205975154280575,-1.2857168807518493,-1.4285694822888646,20.52117840607768,21.77230553931365,0.9756002990379997,2.6833163190469733,3.7612784101448824,1.1907955592395538,15.177495673358141,0.4799995422363299,-1.595644967393298,-2.25249981880188,-5.665033742854639,1.1600341052508796,-3.9587667808282596,-0.5462328567755002,3.386566642313518,10.256403986360109,-27.13389209256165,1.7062669620263793,5,0.8650002479553223,2.3849997520446777,4.12000036239624,1.0550003051757812,-0.3699998855590838,0,-0.04169342949600241,-11.857193460491064,15.619999885559082,-1.1860466147837485,15.869999885559082,-1.0869556804391818,16.049999237060547,-0.04169342949600241 1208,2016-05-17,14.979999542236328,15.609999656677244,14.850000381469727,15.609999656677244,144900.0,-0.039127684694108544,1.4126956734983118,6.300037193511145,17.31927295540251,21.835694429125155,1.050153919896676,3.030482285998005,4.292156238758068,1.782194072497532,14.69182108736774,0.7599992752075178,-1.8355644242092986,-2.5970003604888916,-6.033933940983772,0.8399332200059888,-4.315467150736332,-0.8785335702414514,3.8527045854466593,7.14281222883157,-27.0705118948428,1.7184667902474398,5,1.0300006866455078,2.7300004959106445,4.837501049041748,1.6650009155273438,0.8400001525878924,1,0.007343165134378937,-1.2857168807518493,15.59000015258789,-11.857193460491064,15.619999885559082,-1.1860466147837485,15.869999885559082,0.007343165134378937 1209,2016-05-18,15.130000114440918,15.619999885559082,14.760000228881836,14.9399995803833,151600.0,0.010013389638741987,-2.127275816866534,-0.30158809451364976,19.34524016484373,22.489801555938204,0.8780494884956482,2.6426555267090492,4.076039720353236,1.6137958020748329,16.65699258153706,0.8599996566772461,-2.0988128227655274,-2.209999752044677,-5.6348626659348895,1.2148631618455354,-3.922431208989785,-0.4975682950995708,3.4637417884692745,25.170071999200726,-4.651636662585361,1.7124314569451065,5,0.8350000381469727,2.5349998474121094,4.692500591278076,1.515000343322754,0.38000011444091797,2,0.01123596001375371,1.4126956734983118,14.979999542236328,-1.2857168807518493,15.59000015258789,-11.857193460491064,15.619999885559082,0.01123596001375371 1210,2016-05-19,15.06999969482422,16.319999694824222,14.779999732971193,15.079999923706055,86000.0,-0.003965658900387581,-4.22033750363693,-0.052632635647232535,18.934906651370255,22.601221000304633,0.9116398879743564,2.547366417363106,4.073989038291634,1.6540644711853663,18.344576663706857,1.5399999618530291,-2.361941845219409,-2.088500118255615,-5.593698103600991,1.416697867089761,-3.841099110928303,-0.33590112558292695,3.2170428741637043,19.8717674403251,-5.149298566612838,1.7525989926726875,5,0.8950004577636701,2.595000267028807,4.785000801086424,1.5750007629394513,-0.5299997329711932,3,0.033178501003667815,-2.127275816866534,15.130000114440918,1.4126956734983118,14.979999542236328,-1.2857168807518493,15.59000015258789,0.033178501003667815 1211,2016-05-20,15.1899995803833,15.199999809265135,15.029999732971193,15.170000076293945,61100.0,0.007962832646923879,7.500011920940901,-1.999904634751452,20.467833077416728,22.00438015863398,0.7059784947612879,2.2547095940010067,3.8985006482380165,1.516746379219125,20.077638808140264,0.17000007629394176,-2.2163642954390834,-1.7855001926422105,-5.301014680805075,1.7300142955206521,-3.5432574367236427,-0.027742948560778302,2.814879601396136,27.564070430094972,5.307518162574411,1.7577572440814315,5,0.6850004196166992,2.4750003814697266,4.665000915527344,1.455000877380371,-0.4799995422363281,4,0.011191578735359808,-4.22033750363693,15.06999969482422,-2.127275816866534,15.130000114440918,1.4126956734983118,14.979999542236328,0.011191578735359808 1212,2016-05-23,14.979999542236328,15.529999732971193,14.65999984741211,15.15999984741211,63400.0,-0.013824887685854326,-1.1219517301054203,-9.000238424490965,20.23120813721222,21.385432949612273,0.6732423194449204,2.2492426835131525,4.031374691741512,1.7145777816696608,21.75633595109793,0.8699998855590838,-2.055726100360955,-1.7855001926422105,-5.247920955412198,1.676920570127777,-3.516710574027204,-0.05428981125721677,2.7652893233113005,19.27709182160999,-1.7258789037633413,1.7312103813849942,5,0.6850004196166992,2.635000228881836,4.817500591278076,1.6650009155273438,0.5300006866455078,0,0.03271032975741517,7.500011920940901,15.1899995803833,-4.22033750363693,15.06999969482422,-2.127275816866534,15.130000114440918,0.03271032975741517 1213,2016-05-24,15.59000015258789,15.789999961853027,14.979999542236328,15.09000015258789,155900.0,0.04072100327050454,-1.249997350909168,-2.7777730682829653,46.85315260500923,23.414173217337044,-0.09750897942294756,1.4273146641011039,3.3532923671975325,1.0979078674082032,23.280004629640768,0.8100004196166992,-1.9238556884741627,-0.9944996356964104,-4.293485154151739,2.3044858827589163,-2.643992394924073,0.6549931235312538,1.8467598111461854,56.024119919385676,32.40031744177814,1.6494927592276636,5,-0.10000038146972479,2.0249996185302734,4.207499980926514,1.0550003051757812,0.4099998474121094,1,-0.02373315471056392,-1.1219517301054203,14.979999542236328,7.500011920940901,15.1899995803833,-4.22033750363693,15.06999969482422,-0.02373315471056392 1214,2016-05-25,15.869999885559082,16.0,15.56999969482422,15.600000381469727,105600.0,0.01796021361325728,-1.6060555268169787,0.5399990081787109,50.21929278781774,26.10020510782669,-0.4534073752932475,0.9229156394032927,3.0238245161710218,0.8132783021947922,24.693328357062516,0.4300003051757795,-1.886188375279291,-0.5419999122619643,-3.5899716737785923,2.5059718492546637,-2.0659857930202783,0.9819859684963497,1.2890840665427987,72.8915752632944,45.712005909794996,1.5239858807583144,5,-0.3800001144409162,1.744999885559082,3.9275002479553223,0.7750005722045898,-0.039999961853027344,2,-0.003150610655035968,-1.249997350909168,15.59000015258789,-1.1219517301054203,14.979999542236328,7.500011920940901,15.1899995803833,-0.003150610655035968 1215,2016-05-26,15.84000015258789,15.880000114440918,15.5600004196167,15.859999656677244,115400.0,-0.0018903423558616073,9.666581896209172,-0.07407237341715606,45.626491665610835,28.835397383417877,-0.47842178472957286,0.7213310823994945,2.998796703447983,0.8507214647941339,26.476029160679477,0.31999969482421875,-1.8216501623060566,-0.4014996528625474,-3.147584323189591,2.344585017464496,-1.774541988026069,0.9715426823009743,1.0691753890450144,88.05971423935229,57.55447932905106,1.3730423351635217,5,-0.3500003814697248,1.4699993133544922,3.7174997329711914,0.8050003051757812,-0.40000057220458984,3,-0.020833328316107402,-1.6060555268169787,15.869999885559082,-1.249997350909168,15.59000015258789,-1.1219517301054203,14.979999542236328,-0.020833328316107402 1216,2016-05-27,15.699999809265135,15.9399995803833,15.5600004196167,15.800000190734865,87700.0,-0.008838405427659235,1.0,5.0001430546952,32.22223252425573,30.135514507659884,-0.3641771811036758,0.611515364435169,3.0648891755181804,1.0009394867287345,28.247939080108154,0.37999916076660156,-1.766880592940959,-0.36299996376037846,-2.7162204062567117,1.9902204787359548,-1.5396101850085433,0.8136102574877881,0.9842581629456912,77.61192861392693,46.2522882912623,1.1766102212481664,5,-0.2100000381469691,1.440000534057619,3.857500076293947,0.9450006484985369,0.020000457763671875,4,-0.07388534149710946,9.666581896209172,15.84000015258789,-1.6060555268169787,15.869999885559082,-1.249997350909168,15.59000015258789,-0.07388534149710946 1217,2016-05-31,15.18000030517578,15.789999961853027,15.18000030517578,15.789999961853027,139400.0,-0.03312098792399254,1.0000000000000058,6.099973297220805,31.436331522989207,31.704076570725075,0.10230630668826635,0.8564527897905538,3.4995459708977084,1.528715639770697,30.25189133563942,0.6099996566772479,-1.6917300901428405,-0.6804995059967052,-2.529168812520746,1.1681698005273358,-1.6048341592587274,0.2438351472653153,1.3018318545551768,19.6079091354477,-8.469972252963576,0.9243346532620206,5,0.30999946594238637,1.9600000381469744,4.377499580383303,1.4650001525878924,0.6899995803833026,1,-0.03096180879973731,1.0,15.699999809265135,9.666581896209172,15.84000015258789,-1.6060555268169787,15.869999885559082,-0.03096180879973731 1218,2016-06-01,15.630000114440918,15.760000228881836,15.050000190734865,15.18000030517578,72300.0,0.029644255613862303,-1.000000000000005,-0.7377050205509121,44.23078182684682,34.469136755392086,-0.27468014273001273,0.14035625108148153,2.9663834233745483,1.0987684365692587,32.691783393248784,0.7100000381469709,-1.549229346995606,-0.05699968338012695,-1.1023117793870618,0.9883124126268079,-0.5796557313835926,0.4656563646233405,0.6696488140581529,61.052635805759515,31.457310005807273,0.5226560480034673,6,-0.14000034332275213,1.510000228881836,3.927499771118164,1.015000343322754,0.5500001907348597,2,-0.0076775358080907186,1.0000000000000058,15.18000030517578,1.0,15.699999809265135,9.666581896209172,15.84000015258789,-0.0076775358080907186 1219,2016-06-02,15.949999809265135,16.0,15.359999656677244,15.539999961853027,71900.0,0.0204734288215751,1.509804141562611,0.9111111582061515,51.05819985679747,38.038391555995105,-0.5209098370954024,-0.18188023907508644,2.576185677287137,0.8037598000833288,31.60698467434483,0.6400003433227557,-1.3877070375576128,0.25850000381469584,-0.7907155025477817,1.3077155101771734,-0.266107749366542,0.7831077569959355,0.18568421112524014,94.73682097120184,60.4785068780289,0.5246077531812391,6,-0.6199998855590803,1.190000534057619,3.607500076293947,0.6950006484985369,0.32000064849853693,3,0.0031348082340303396,-1.000000000000005,15.630000114440918,1.0000000000000058,15.18000030517578,1.0,15.699999809265135,0.0031348082340303396 1220,2016-06-03,15.470000267028807,15.899999618530273,15.359999656677244,15.850000381469727,67500.0,-0.03009401554710378,1.2500064571888454,-0.9268298923510723,48.129680673707824,41.11193017780523,0.024358297159635,0.28268434423234545,3.0008839960788105,1.3044565600187763,30.463562084709306,0.5900001525878906,-1.1379288378749521,-0.2024995326995871,-1.2533911048353392,0.848392039436165,-0.7279453187674623,0.3229462533682881,0.5299997329711932,44.21054322303807,5.910671821215843,0.5254457860678758,6,-0.14000034332275213,1.670000076293947,4.087499618530275,1.2650003433227557,0.9800004959106463,4,0.023270824205770424,1.509804141562611,15.949999809265135,-1.000000000000005,15.630000114440918,1.0000000000000058,15.18000030517578,0.023270824205770424 1221,2016-06-06,15.779999732971193,15.979999542236328,14.640000343322756,15.359999656677244,171500.0,0.020038749876629902,2.2682919454032837,-1.1052630258069254,52.214447343505725,44.66562342294895,-0.21584698469718866,-0.06448764629679538,2.6280515363276162,1.0206798275439812,29.62433993045342,1.3399991989135724,-0.8926975725198947,0.12899990081787216,-0.8927816177245216,1.1507814193602641,-0.38189085845332293,0.639890660089069,-1.1199998855590838,83.82350569364758,40.242325611301226,0.5108907592711962,6,-0.45999956130981623,1.350000858306883,3.777500152587889,1.1900005340576154,0.5399999618530291,0,-0.021546271124294525,1.2500064571888454,15.470000267028807,1.509804141562611,15.949999809265135,-1.000000000000005,15.630000114440918,-0.021546271124294525 1222,2016-06-07,15.68000030517578,15.979999542236328,15.399999618530273,15.800000190734865,53800.0,-0.006337099460557827,1.4166734549933937,-0.2857139613353315,59.25927234121566,46.04408117141634,-0.006828315071699009,-0.07048850993460931,2.6653395192356317,1.1536122693473008,29.924795072101755,0.5799999237060547,-0.6270684503479611,0.09400043487548615,-0.7150638573433792,0.9030647270943497,-0.31053171123394563,0.49853258098491793,-1.0399999618530238,76.47060473485377,27.111989622823366,0.40453214610943206,6,-0.3600001335144025,1.355000019073488,3.8949995040893572,1.670000076293947,0.6700000762939471,1,0.0025510179256709176,2.2682919454032837,15.779999732971193,1.2500064571888454,15.470000267028807,1.509804141562611,15.949999809265135,0.0025510179256709176 1223,2016-06-08,15.829999923706055,15.949999809265135,15.56999969482422,15.56999969482422,86400.0,0.009566302015999506,-1.9230752301654384,-2.166670640313362,59.25926206253632,47.04852220194062,-0.13321250749294222,-0.2921742992932188,2.421807729016926,1.0391892935731875,30.241487182947857,0.3800001144409144,-0.362833003202212,0.28000001907348704,-0.40265735570592653,0.9626573938529006,-0.06132866831621975,0.6213287064631938,-1.189999580383299,87.49999123460883,33.6324997486831,0.3413286873897071,6,-0.5099997520446777,1.205000400543213,3.744999885559082,1.6850004196166992,0.5200004577636719,2,0.0025268453598110696,1.4166734549933937,15.68000030517578,2.2682919454032837,15.779999732971193,1.2500064571888454,15.470000267028807,0.0025268453598110696 1224,2016-06-09,15.68000030517578,15.859999656677244,15.510000228881836,15.720000267028807,51000.0,-0.009475655038105546,1.187505029161676,-0.15384587169423866,57.88115089603555,48.41015100532115,-0.01452621976943469,-0.18057342586073055,2.481696056927605,1.2287252928779306,30.300508784286016,0.3499994277954084,-0.06638407222505194,0.14850034713744975,-0.49609760917683055,0.79309830345173,-0.1737986310196895,0.470799325294589,-1.013199977874752,77.61198385015616,18.641039505087377,0.32229897815713987,6,-0.3600001335144025,0.4050002098083514,3.7724995613098162,3.2049999237060565,0.5499992370605487,3,0.03188775448141756,-1.9230752301654384,15.829999923706055,1.4166734549933937,15.68000030517578,2.2682919454032837,15.779999732971193,0.03188775448141756 1225,2016-06-10,15.229999542236328,15.6899995803833,15.149999618530273,15.470000267028807,70800.0,-0.028699027690127776,-1.6999959468899533,6.000023841880603,50.47619025993769,50.438368531508026,0.3797847459366359,0.23085791853621274,2.829018132412344,1.722274278738194,30.34641382297648,0.5399999618530273,-0.05640728904555736,-0.2695003986358646,-0.9068462558191221,0.3678454585473929,-0.5881733272274925,0.04917252995576327,-0.536935230636594,44.02981728585543,-18.132572290462768,0.31867292859162866,6,0.09000062942504883,0.6750006675720215,2.5625009536743164,2.8550009727478027,1.1300010681152344,4,0.06828633925058103,1.187505029161676,15.68000030517578,-1.9230752301654384,15.829999923706055,1.4166734549933937,15.68000030517578,0.06828633925058103 1226,2016-06-13,14.81999969482422,15.390000343322756,14.800000190734865,15.130000114440918,41800.0,-0.026920542333247144,-2.37143495521814,1.2916645142832188,48.18181896997921,52.29897824784025,0.7284316138559497,0.6090785274540327,3.134616170161612,2.1719642741006577,30.350280597813693,0.5900001525878906,-0.09784214662699142,-0.6395002365112283,-1.3420814332238304,0.06308096020137377,-0.9907908348675303,-0.2882096381549264,-0.10119667861175508,1.6948741593719996,-63.17027764039961,0.3512905983563015,6,0.5000004768371564,1.085000514984129,2.972500801086424,3.2650008201599103,1.5000000000000018,0,0.10998657906076059,-1.6999959468899533,15.229999542236328,1.187505029161676,15.68000030517578,-1.9230752301654384,15.829999923706055,0.10998657906076059 1227,2016-06-14,14.9399995803833,15.029999732971193,14.699999809265135,14.789999961853027,56400.0,0.00809715843658143,1.0,-0.4838690822281521,41.68796581599341,52.016443135523204,0.6378881925059172,0.4615492841427944,2.910101056631831,2.0927552721934255,30.294440166458898,0.32999992370605824,-0.11461654782927155,-0.4870003223419186,-1.2234815544715616,0.24948090978772264,-0.8552409384067392,-0.11875970627709798,1.0399999618530273,19.199981689453267,-44.85092300799555,0.3682406160648206,6,0.38000059127807617,0.9650006294250488,2.8525009155273438,3.14500093460083,1.1700010299682617,1,0.09236948816604418,-2.37143495521814,14.81999969482422,-1.6999959468899533,15.229999542236328,1.187505029161676,15.68000030517578,0.09236948816604418 1228,2016-06-15,15.09000015258789,15.260000228881836,14.710000038146973,14.899999618530273,93900.0,0.010040199224740531,1.0754697289769066,1.2666734483679412,39.682537279730774,50.752480626960235,0.4506208132104863,0.33751688836785654,2.66129862084415,1.984991606672061,29.634906424175977,0.5500001907348633,-0.06311652713687721,-0.34249978065490794,-1.0664620328953092,0.3814624715854915,-0.7044809067751086,0.019481345465292677,0.8643993949890145,33.620723674474895,-28.101051479845147,0.36198112612019995,6,0.2199997901916504,0.7249999046325684,2.702500343322754,2.9950003623962402,1.3199996948242188,2,0.08349902028766709,1.0,14.9399995803833,-2.37143495521814,14.81999969482422,-1.6999959468899533,15.229999542236328,0.08349902028766709 1229,2016-06-16,15.300000190734865,15.359999656677244,14.789999961853027,14.93000030517578,77400.0,0.013916503381278034,1.3265349814422411,1.947362345028378,43.18181544514821,50.20271782378695,0.15502449506638882,0.14852056978134165,2.3438732174655694,1.8279796977306173,28.800561880130815,0.569999694824217,0.04084759217037259,-0.14099974632262935,-0.8539153931775534,0.5719159005322929,-0.49745756975009137,0.21545807710483267,0.6293113620758053,60.60611315011247,2.124373194051053,0.35645782342746124,6,0.009999752044675958,0.35500001907348455,2.4374999999999982,2.785000324249266,1.0399999618530256,3,0.06862746259119024,1.0754697289769066,15.09000015258789,1.0,14.9399995803833,-2.37143495521814,14.81999969482422,0.06862746259119024 1230,2016-06-17,15.56999969482422,15.619999885559082,15.170000076293945,15.300000190734865,132600.0,0.017647026191075277,1.4324321537839206,0.7297286151355823,48.41075549476498,49.78008539614908,-0.11096780737487144,-0.08653632395618693,1.987036039199909,1.6137149880843733,28.826244518317313,0.4499998092651367,0.06190737265920632,0.10399975776672576,-0.5889240514476786,0.7969235669811319,-0.2424621468404773,0.4504616623739288,0.33472562311553844,94.56519710995262,36.91276586393535,0.3464619046072029,6,-0.2300000190734881,-0.08999967575073065,2.1675004959106428,2.5150008201599103,1.0599994659423775,4,0.04238920104998489,1.3265349814422411,15.300000190734865,1.0754697289769066,15.09000015258789,1.0,14.9399995803833,0.04238920104998489 1231,2016-06-20,15.359999656677244,16.030000686645508,15.359999656677244,15.8100004196167,95700.0,-0.013487478629609972,-1.977777306828281,-1.666672553555982,52.38094517252558,49.0158268218502,0.03709034983785919,0.14424839724378735,2.0995201708367386,1.8799122068762646,28.5703525150531,0.6700010299682635,0.020495334871137416,-0.11450028419494807,-0.7972649484050809,0.5682643800151848,-0.4558826163000145,0.22688204791011835,-0.6599998474121094,49.624015941408516,-12.310351636190553,0.34138233210506597,6,0.005000591278077948,0.12000036239624556,2.3300004005432147,2.7250008583068865,1.3599996566772479,0,0.06510423021003131,1.4324321537839206,15.56999969482422,1.3265349814422411,15.300000190734865,1.0754697289769066,15.09000015258789,0.06510423021003131 1232,2016-06-21,15.470000267028807,15.550000190734865,15.239999771118164,15.420000076293945,53000.0,0.007161498229835139,1.9523844124231622,-0.11111134658584736,47.67441989409773,47.72862213646812,-0.1182686346660109,0.07677597327287167,1.8835342102464327,1.826201254691961,28.043633454400705,0.310000419616701,0.02944728513285355,-0.028999710083009944,-0.6709999730924974,0.6130005529264793,-0.34999984158775455,0.29200042142173466,-0.7434004402160639,57.57574662908793,-4.285496633348828,0.32100013150474455,6,-0.10500001907348455,0.009999752044683063,2.219999790191652,2.615000247955324,0.7200002670288068,1,0.054945017008630526,-1.977777306828281,15.359999656677244,1.4324321537839206,15.56999969482422,1.3265349814422411,15.300000190734865,0.054945017008630526 1233,2016-06-22,15.220000267028807,15.760000228881836,15.130000114440918,15.539999961853027,64700.0,-0.01616030999901308,-1.5200004577636719,-6.399969482538553,39.169142824801234,45.6495101285532,0.04034611977937885,0.3137198250641777,2.023103423015707,2.1303312681029407,27.75285838561517,0.630000114440918,-0.014140339993655715,-0.2604997158050555,-0.9127017210988999,0.39170228948878894,-0.5866007184519777,0.06560128684186672,-0.4673324230194087,34.67742369648549,-22.074129517871043,0.32610100264692227,6,0.14499998092651545,0.25999975204468306,1.9949998855590838,2.865000247955324,0.9299993515014666,2,0.05847571141314423,1.9523844124231622,15.470000267028807,-1.977777306828281,15.359999656677244,1.4324321537839206,15.56999969482422,0.05847571141314423 1234,2016-06-23,15.81999969482422,15.899999618530273,15.300000190734865,15.34000015258789,77700.0,0.03942177511620648,-1.1428571428571501,-1.4999999999999971,55.01432014884979,46.153746782876766,-0.6008966694855484,-0.30590127231642406,1.3086641566981054,1.571734850503864,27.675864648187353,0.6799993515014666,-0.0713932074507877,0.3419997215271007,-0.30427222610129157,0.9882716691554947,0.018863747712904555,0.6651356953412968,-1.0417851939621006,76.66657129929587,17.571526433472584,0.32313597381419673,6,-0.45499944686889826,-0.33999967575073065,1.0400004386901838,2.0000009536743146,0.2100009918212873,3,0.037294574207919595,-1.5200004577636719,15.220000267028807,1.9523844124231622,15.470000267028807,-1.977777306828281,15.359999656677244,0.037294574207919595 1235,2016-06-24,15.510000228881836,15.68000030517578,14.869999885559082,15.149999618530273,235900.0,-0.019595415418611317,1.314284390820765,0.7500019868233845,46.13181095162791,45.92596811417107,-0.2760296896399872,-0.023075267285538104,1.510190119538727,1.9298982759110714,27.799341413909072,0.9499998092651385,-0.1521838515713121,0.04850025177001882,-0.5753173975226282,0.6723179010626641,-0.2634085728763047,0.36040907641634234,-0.7067500043040482,55.17240528828486,-0.7618291888247342,0.31190882464632297,6,-0.14499998092651367,-0.030000209808346057,1.304999828338623,2.265000343322754,0.6399993896484375,4,0.05351385631577732,-1.1428571428571501,15.81999969482422,-1.5200004577636719,15.220000267028807,1.9523844124231622,15.470000267028807,0.05351385631577732 1236,2016-06-27,14.539999961853027,15.300000190734865,14.510000228881836,15.270000457763672,151500.0,-0.06254031287649686,-1.0000000000000044,-2.0277757173737974,36.92660053795115,45.39692752772193,0.7264720380893852,0.9018006556852178,2.3507941998683215,2.9395578663609427,28.18876793388271,1.0,-0.24687344936227973,-0.863500022888184,-1.5995571300602194,-0.12744291571614852,-1.2315285764742008,-0.4954714693021671,1.4900007247924805,2.158255118283111,-49.064145233250365,0.36802855358601766,6,0.7300004959106445,0.7300004959106445,2.2750000953674316,3.2350006103515625,-3.119999885559082,0,0.1437413483079002,1.314284390820765,15.510000228881836,-1.1428571428571501,15.81999969482422,-1.5200004577636719,15.220000267028807,0.1437413483079002 1237,2016-06-28,14.710000038146973,14.979999542236328,14.359999656677244,14.609999656677244,120700.0,0.011691889734522398,-1.0666649712467313,-0.13698673087198676,37.214613512606704,45.12271377581926,0.5815742755940789,0.7323309359276671,2.049415937193153,2.8139613867635447,28.272858423640244,0.6199998855590838,-0.273910208281297,-0.6699999332427975,-1.4638447232493625,0.12384485676376755,-1.066922328246081,-0.2730775382395141,1.289600639343261,22.72729806100676,-22.918689281269838,0.39692239500328275,6,0.4850001335144043,0.4850001335144043,2.059999942779541,3.065000534057617,-4.220000267028809,1,0.13664169068627152,-1.0000000000000044,14.539999961853027,1.314284390820765,15.510000228881836,-1.1428571428571501,15.81999969482422,0.13664169068627152 1238,2016-06-29,15.510000228881836,15.529999732971193,14.739999771118164,14.90999984741211,90800.0,0.05438478508907196,1.4687522351763025,5.999980926586325,48.310138637303886,45.692527463836555,-0.1705150688072017,-0.08128797182046554,1.1210787075888256,2.066660975589688,27.864810981321153,0.8199996948242205,-0.23734328709158703,0.13600025177001918,-0.65167859839584,0.9236791019358783,-0.2578391733129095,0.5298396768529479,0.4240164077758788,74.67536368123253,31.706654185442517,0.39383942508292935,6,-0.315000057220459,-0.315000057220459,1.1299996376037598,2.2150001525878906,-4.6100006103515625,2,0.04384270116963118,-1.0666649712467313,14.710000038146973,-1.0000000000000044,14.539999961853027,1.314284390820765,15.510000228881836,0.04384270116963118 1239,2016-06-30,16.0,16.120000839233402,15.510000228881836,15.970000267028807,128300.0,0.03159250573096162,3.518499418968037,0.04999952316314792,57.59369333443685,46.712853890466754,-0.6155045570451421,-0.5980100783195947,0.519329635344814,1.6408885768710348,27.51948934784345,0.610000610351566,-0.16162887802351378,0.6235000133514408,-0.17215338689729975,1.419153413600183,0.22567331322706963,1.021326713475812,-1.6400003433227557,93.18177507931458,48.26749402555315,0.39782670012437077,6,-0.7599997520446777,-0.7599997520446777,0.5524997711181641,1.7250003814697266,-4.380000114440918,3,0.00937497615814209,1.4687522351763025,15.510000228881836,-1.0666649712467313,14.710000038146973,-1.0000000000000044,14.539999961853027,0.00937497615814209 1240,2016-07-01,15.829999923706055,16.610000610351562,15.630000114440918,16.059999465942386,85900.0,-0.010625004768371582,-2.1111168298006793,-7.666719649044392,60.45548907697352,47.61002543540541,-0.45231016185848993,-0.4212548351821592,0.611019336409008,1.8711070802596446,27.298907270208517,0.9800004959106445,-0.08664664660989096,0.4354999542236335,-0.3849614674480435,1.2559613758953105,0.025269243387795015,0.845730665059472,-1.434800243377687,65.33331750941068,14.334417474121558,0.4102307108358383,7,-0.3449997901916504,-0.3449997901916504,0.7224998474121094,1.8950004577636719,-4.109999656677248,4,0.012634287043801207,3.518499418968037,16.0,1.4687522351763025,15.510000228881836,-1.0666649712467313,14.710000038146973,0.012634287043801207 1241,2016-07-05,15.4399995803833,15.880000114440918,15.34000015258789,15.81999969482422,60200.0,-0.02463678744171771,1.1599957275472115,1.6521776989036692,54.90196041765695,48.41308549357866,-0.055617177443979315,-0.06116862448232041,0.9117272002757275,2.3209467377514628,26.173153501371328,0.5399999618530273,-0.047470159255224686,0.06249961853027308,-0.7381810955333634,0.8631803325939078,-0.3378407385015443,0.46283997556209044,-0.956207862854006,47.99997626411601,-6.731231533072766,0.4003403570318176,7,0.045000553131103516,0.045000553131103516,0.9600000381469727,2.285000801086426,-3.7899999618530273,1,0.04598445967893916,-2.1111168298006793,15.829999923706055,3.518499418968037,16.0,1.4687522351763025,15.510000228881836,0.04598445967893916 1242,2016-07-06,15.720000267028807,15.890000343322756,15.210000038146973,15.390000343322756,71700.0,0.018134759990618754,1.0298514260987839,-0.8684205903242107,56.022945073652615,50.28573018789548,-0.33126171822562966,-0.3562859291692888,0.533208137618546,2.106693508268803,24.96770696650927,0.680000305175783,-0.04614981269411089,0.3405003070831274,-0.46355463073440895,1.144555244900662,-0.061527161825640775,0.7425277759918956,-1.1511601937866214,52.40642011221723,-4.788778614863233,0.4020274689087674,7,-0.23500013351440252,-0.23500013351440252,0.5949997901916522,2.0050001144409197,-4.320000648498533,2,-0.2735369031611087,1.1599957275472115,15.4399995803833,-2.1111168298006793,15.829999923706055,3.518499418968037,16.0,-0.2735369031611087 1243,2016-07-07,15.869999885559082,15.960000038146973,15.520000457763672,15.770000457763672,75100.0,0.009541960304217278,2.142857142857143,0.30302863913533834,55.51256950108996,50.341091227033274,-0.4239449114703948,-0.5303252523374447,0.2834348179732622,2.019350596015798,23.686741291829023,0.4399995803833008,-0.044076752646770245,0.48849992752075266,-0.3204572425403285,1.2974570975818338,0.08402134249021209,0.8929785125512932,-1.219513390832521,47.142826975620686,-9.223483982858788,0.40447858503054024,7,-0.38499975204467773,-0.38499975204467773,0.44500017166137695,1.8550004959106445,-4.5199995040893555,3,-0.3390044204938182,1.0298514260987839,15.720000267028807,1.1599957275472115,15.4399995803833,-2.1111168298006793,15.829999923706055,-0.3390044204938182 1244,2016-07-08,16.180000305175778,16.329999923706055,16.0,16.059999465942386,125700.0,0.019533737986903166,-1.7500019868233874,1.2000152588763033,55.85413142251932,51.421349057132325,-0.757129187601155,-0.8442304325377741,-0.12834037937558662,1.7627895967649465,22.461488915358345,0.46000003814697266,-0.01973296675772218,0.773500347137448,-0.10242994765658509,1.649430641931481,0.33553519974043233,1.2114654945344636,-1.4511332458242165,69.28570504091577,17.018008539413657,0.4379651473970162,7,-0.6950001716613734,-0.6950001716613734,0.1349997520446813,1.5450000762939489,-5.020000457763668,4,-0.3263288372718076,2.142857142857143,15.869999885559082,1.0298514260987839,15.720000267028807,1.1599957275472115,15.4399995803833,-0.3263288372718076 1245,2016-07-11,16.270000457763672,16.309999465942386,16.110000610351562,16.260000228881836,59200.0,0.0055624320698624,3.4445056691742537,0.08333465787173663,58.93910219358162,53.86718257442459,-0.8135383113514969,-0.8983819263566915,-0.31891123086581175,1.718033793549015,20.801665488160197,0.19999885559082387,0.06559421336732285,0.811500453948975,-0.14048987742475916,1.763490785322709,0.3355052882621088,1.2874956196358411,-1.4658880563721102,94.64290427918819,40.30413788600719,0.475995165686867,7,-0.7850003242492676,-0.7850003242492676,-0.03500032424926758,1.4549999237060547,-5.380000114440918,0,-0.28580211686384527,-1.7500019868233874,16.180000305175778,2.142857142857143,15.869999885559082,1.0298514260987839,15.720000267028807,-0.28580211686384527 1246,2016-07-12,16.450000762939453,16.739999771118164,16.280000686645508,16.739999771118164,55300.0,0.011063325145137748,2.1724183290253416,-28.999237078008775,59.49612736207627,56.34290633547677,-0.7756842036133094,-1.0013448643554348,-0.6001089387987051,1.5680183511054935,18.93107681816636,0.4699993133544922,0.04674824872051886,0.9100007057189945,-0.08972583521205735,1.9097272466500446,0.4101374352534677,1.4098639761845195,-1.5736528331894917,81.04581315085946,25.996348220372354,0.49986327046552537,7,-0.7100009918212891,-0.900001049041748,-0.21500062942504883,1.2749996185302734,-5.600000381469727,1,-0.2875380107317054,3.4445056691742537,16.270000457763672,-1.7500019868233874,16.180000305175778,2.142857142857143,15.869999885559082,-0.2875380107317054 1247,2016-07-13,16.319999694824222,16.579999923706055,16.25,16.579999923706055,60900.0,-0.00790280012680078,1.538458716942376,0.896555579671528,60.91268868884027,57.74318967453637,-0.43950644453225607,-0.8038716353802293,-0.573612822075452,1.6946604112643335,16.84945905518576,0.3299999237060547,0.0879226862078184,0.7109996318817178,-0.3047273663255261,1.7267266300889599,0.20313613277809495,1.2188631309853388,-1.3318326545921693,65.57374486227245,7.61905674126325,0.507863499103621,7,-0.34499979019165394,-0.7699999809265172,-0.09499931335449574,1.3950009346008265,-5.3499994277954155,2,-0.2861519708100857,2.1724183290253416,16.450000762939453,3.4445056691742537,16.270000457763672,-1.7500019868233874,16.180000305175778,-0.2861519708100857 1248,2016-07-14,16.350000381469727,16.559999465942386,15.5600004196167,16.129999160766598,98600.0,0.0018382774023590898,2.1249999999999765,-0.8461577962806986,55.92841516507514,57.55815876682952,-0.3775230590613994,-0.7743369425356903,-0.7047129947032644,1.6617604181631478,14.77798030832152,0.9999990463256871,0.2664928854061177,0.6780003070831295,-0.358280682750884,1.714281296917143,0.15985981216612188,1.1961408020001354,-1.2567233773845068,66.94918610317954,10.892096597283853,0.5181404949170065,7,-0.3750004768371582,-0.8000006675720215,-0.1725001335144043,1.3650002479553223,-5.350000381469727,3,-0.30275233317728456,1.538458716942376,16.319999694824222,2.1724183290253416,16.450000762939453,3.4445056691742537,16.270000457763672,-0.30275233317728456 1249,2016-07-15,16.350000381469727,16.440000534057614,16.110000610351562,16.430000305175778,97200.0,0.0,5.599973297221402,-0.363633999167685,60.09614679235595,57.51823184631645,-0.3605724479742811,-0.7290173431490317,-0.7034460453510221,1.654839890195106,12.813211108970698,0.32999992370605113,0.4475483779421854,0.6255002975463864,-0.4374744122507792,1.688475007343552,0.09401294264780446,1.1569876524449683,-1.1579200113625294,66.94918610317954,10.334871464972146,0.5314873548985828,7,-0.3750004768371582,-0.8000006675720215,-0.1725001335144043,1.3650002479553223,-5.170000076293947,4,-0.3058103904185073,2.1249999999999765,16.350000381469727,1.538458716942376,16.319999694824222,2.1724183290253416,16.450000762939453,-0.3058103904185073 1250,2016-07-18,16.229999542236328,16.569999694824222,15.93000030517578,16.319999694824222,58800.0,-0.007339500699302781,1.1694888953544678,1.1250029802351753,75.52866191021015,59.81008756771126,-0.1987671954680934,-0.5871386477712903,-0.58322419940537,1.76507642793392,11.39688135134889,0.6399993896484428,0.5185067524780376,0.47249946594238246,-0.6110596502763599,1.556058582161123,-0.06928009216698783,1.0142790240517527,-0.9450440080684732,56.77961786734059,-6.445300954939626,0.5417795581093706,7,-0.25499963760375977,-0.679999828338623,-0.5274991989135742,1.4850010871887207,-4.949999809265135,0,-0.3123844632053283,5.599973297221402,16.350000381469727,2.1249999999999765,16.350000381469727,1.538458716942376,16.319999694824222,-0.3123844632053283 1251,2016-07-19,16.360000610351562,16.440000534057614,15.949999809265135,16.239999771118164,84900.0,0.00800992432420733,2.499996594028727,-1.3333403975754994,75.22932622579769,61.9441299179496,-0.20622929079718588,-0.6728797922546033,-0.7230946901422879,1.6245308332545072,10.714750377494802,0.4900007247924787,0.501200910935756,0.5525004863739014,-0.5460130467526483,1.651014019500451,0.003243719810626544,1.1017572529371762,-0.9877424219666899,78.43142938085002,9.667281118458135,0.5492567665632746,7,-0.23000049591064453,-0.8100008964538574,-0.7475004196166992,1.3550000190734863,-5.15000057220459,1,-0.3343520820878052,1.1694888953544678,16.229999542236328,5.599973297221402,16.350000381469727,2.1249999999999765,16.350000381469727,-0.3343520820878052 1252,2016-07-20,16.319999694824222,16.569999694824222,15.59000015258789,16.459999084472653,49000.0,-0.0024450436451713964,4.444432670707325,-1.1666534212826238,66.135409273492,63.12444544821649,-0.0806491320834084,-0.5965177641893025,-0.7184547114881461,1.6490170809811389,10.029544156159421,0.9799995422363317,0.4816602002588688,0.4699995994567914,-0.6392535036441096,1.5792527025576923,-0.08462695209365734,1.0246261510072419,-0.865677011475352,75.24750698968245,6.9323789476915465,0.55462655155045,7,-0.16999959945679066,-0.7699999809265172,-0.707499504089359,1.3950009346008265,-4.909999847412113,2,-0.3351715328211231,2.499996594028727,16.360000610351562,1.1694888953544678,16.229999542236328,5.599973297221402,16.350000381469727,-0.3351715328211231 1253,2016-07-21,16.110000610351562,16.350000381469727,15.850000381469727,16.25,54100.0,-0.012867591200952044,1.941175150624376,1.0000000000000508,52.46637557573141,62.74802813190672,0.18659690422924768,-0.33352328137175036,-0.5331235216038586,1.8338199306049177,9.711646453617334,0.5,0.5217016560100625,0.21550049781799352,-0.8581746540284954,1.2891756496644806,-0.3213370781052518,0.7523380737412371,-0.5785373017365352,53.061295985612944,-11.608184233912425,0.5368375759232439,7,0.03999948501586914,-0.5600008964538574,-0.4975004196166992,1.6050000190734863,-4.790000915527342,3,-0.3190564958774752,4.444432670707325,16.319999694824222,2.499996594028727,16.360000610351562,1.1694888953544678,16.229999542236328,-0.3190564958774752 1254,2016-07-22,16.40999984741211,16.520000457763672,16.069999694824222,16.079999923706055,63200.0,0.018621925865588196,-1.5714301284461984,-2.3571525885558584,62.28811093636098,63.12014021443776,-0.08643551644626868,-0.6187800200367288,-0.8386942739070236,1.516180676040456,9.529186731203405,0.4500007629394496,0.5455174448359763,0.48599972724914586,-0.6112198910260709,1.5832193455243626,-0.06261008188846162,1.0346095363867533,-0.8199996948242188,83.67347733173449,18.299463793698976,0.5486098091376079,7,-0.25999975204467773,-0.8600001335144043,-0.8474998474121094,1.3050007820129395,-4.909999847412109,4,-0.32967701997055643,1.941175150624376,16.110000610351562,4.444432670707325,16.319999694824222,2.499996594028727,16.360000610351562,-0.32967701997055643 1255,2016-07-25,16.34000015258789,16.59000015258789,16.100000381469727,16.399999618530273,47100.0,-0.004265673094156486,1.227268983514459,-0.18181660549663323,72.05879671768355,64.5159923650608,-0.006104057019665987,-0.5095346805989376,-0.769391564578406,1.5685928937208473,8.676310635097687,0.48999977111816406,0.5643908172414882,0.374500036239624,-0.7195698022208319,1.46856987470008,-0.17253488299060393,0.921534955469852,-0.681000022888183,75.0,7.121432696087325,0.5470349192302281,7,-0.2649998664855957,-0.7900004386901855,-0.8575000762939453,1.2649998664855957,-5.010000228881836,0,-0.3157894613969684,-1.5714301284461984,16.40999984741211,1.941175150624376,16.110000610351562,4.444432670707325,16.319999694824222,-0.3157894613969684 1256,2016-07-26,16.629999160766598,16.920000076293945,16.290000915527347,16.389999389648438,93300.0,0.017747797152424027,-1.863653900340321,-4.000031789426777,72.19507225354877,65.7695905389173,-0.2993667981702437,-0.6692402707492207,-1.0486726344970148,1.2599594455827265,7.248095819691793,0.629999160766598,0.5673178174657085,0.5599990844726541,-0.3434213528573409,1.463419521802651,0.10828886580765484,1.0117093031376516,-0.9061390525817821,78.19541863436672,8.014396994954822,0.4517102186649983,7,-0.38999891281127574,-0.9899992942810023,-1.2199993133544869,0.9750008583068883,-5.609998703002926,1,-0.32170773889256077,1.227268983514459,16.34000015258789,-1.5714301284461984,16.40999984741211,1.941175150624376,16.110000610351562,-0.32170773889256077 1257,2016-07-27,16.719999313354492,17.059999465942386,16.399999618530273,16.639999389648438,79100.0,0.005411915642198117,-1.3571445601343446,0.33333333333333826,71.35674129437882,67.48384899772881,-0.3650488275123429,-0.6334106981083529,-1.1257209294950101,1.154213760376436,5.643617019775784,0.6599998474121129,0.5483579053781611,0.5494992733001709,-0.13839520474348888,1.2373937513438324,0.205552034278341,0.8934465123220008,-0.9004480077209465,71.90079257489087,-1.1450660790035698,0.3439472390218306,7,-0.39499950408935547,-1.0099997520446777,-1.2974991798400861,0.8850007057189941,-5.419999122619627,2,-0.3295454247301678,-1.863653900340321,16.629999160766598,1.227268983514459,16.34000015258789,-1.5714301284461984,16.40999984741211,-0.3295454247301678 1258,2016-07-28,16.190000534057614,16.729999542236328,16.100000381469727,16.719999313354492,59800.0,-0.031698492886513496,1.2909092170149605,-6.624991059294802,50.22624942067548,66.38719373420876,0.15630425062816755,-0.05255022531033049,-0.5689967339360358,1.6368037330171283,4.885516152996565,0.6299991607666016,0.49761326106746395,-0.014499521255498138,-0.6281503064556482,0.5991512639446519,-0.32132491385557316,0.2923258713445769,-0.24640441239318456,12.12129969463077,-58.86381446130728,0.3068253926000747,7,0.13499927520752308,-0.4800009727477992,-0.7675004005432076,1.4149994850158727,-4.520000457763668,3,-0.29524401043657766,-1.3571445601343446,16.719999313354492,-1.863653900340321,16.629999160766598,1.227268983514459,16.34000015258789,-0.29524401043657766 1259,2016-07-29,16.149999618530273,16.229999542236328,15.800000190734865,16.219999313354492,89900.0,-0.002470717369230102,8.555524943839234,0.13207520009212786,47.222205052173884,63.24203186109362,0.1843365170476936,-0.0007752768718596315,-0.507019902702563,1.6350687883451585,5.2246470933757365,0.42999935150146307,0.44550112434288636,-0.062000417709349165,-0.668755313172106,0.5447544777534095,-0.3653778654407276,0.24137703002202926,0.9099998474121129,27.777748343368184,-38.553581966764625,0.3033774477313789,7,0.17500019073486328,-0.440000057220459,-0.7274994850158674,1.455000400543213,-4.149999618530273,4,-0.29907120977044366,1.2909092170149605,16.190000534057614,-1.3571445601343446,16.719999313354492,-1.863653900340321,16.629999160766598,-0.29907120977044366 1260,2016-08-01,16.030000686645508,16.260000228881836,15.920000076293945,16.170000076293945,53700.0,-0.007430274595615516,1.125002980235081,2.0,39.999999999999964,59.32766228044943,0.30506275220201573,0.14226970597575317,-0.3640520686147628,1.7152441281845299,5.15091372942255,0.3400001525878906,0.42142504924028223,-0.19199938774108816,-0.7785000364716161,0.39450126098943805,-0.48524971210635215,0.10125093662417584,1.0047987937927267,18.25401811225342,-44.30689259086844,0.29325032436526344,8,0.2949991226196289,-0.32000112533569336,-0.6075005531311017,1.5749993324279785,-4.030000686645508,0,-0.28259516485357505,8.555524943839234,16.149999618530273,1.2909092170149605,16.190000534057614,-1.3571445601343446,16.719999313354492,-0.28259516485357505 1261,2016-08-02,16.149999618530273,16.459999084472653,15.75,16.079999923706055,106300.0,0.007485896864916297,1.0579724567252249,-0.5,45.93300911421368,57.08295115164073,0.17002215282897737,0.08241494329611143,-0.46308267805975944,1.5589085066888941,5.36761252005472,0.7099990844726527,0.3790096545290158,-0.10750045776367045,-0.5668761421968185,0.35187522666947757,-0.33718829998024447,0.12218738445290356,0.860103876113893,30.53433447337492,-30.3382311256752,0.22968784221657385,8,0.25500011444091797,-0.440000057220459,-0.7274994850158674,1.455000400543213,-4.149999618530273,1,-0.2984520005371283,1.125002980235081,16.030000686645508,8.555524943839234,16.149999618530273,1.2909092170149605,16.190000534057614,-0.2984520005371283 1262,2016-08-03,11.420000076293945,14.390000343322756,10.779999732971193,14.0,1822300.0,-0.292879235539374,1.1488094967779414,-36.85730245231608,13.696594917742402,52.77519774519751,4.617433912100484,4.715518975332742,4.240124464725788,6.215756150718377,7.165303701714803,5.36999988555908,0.16800572766577737,-4.6224999904632575,-6.832066450220697,-2.4129335307058177,-5.7272832203419775,-3.5177167605845376,5.539699278564456,10.756308635945931,-47.30910666367454,1.10478322987872,8,2.4999995231628453,2.4999995231628453,3.8500003814697266,6.119999885559082,0.02999973297118963,2,-0.035026236064622074,1.0579724567252249,16.149999618530273,1.125002980235081,16.030000686645508,8.555524943839234,16.149999618530273,-0.035026236064622074 1263,2016-08-04,10.489999771118164,11.390000343322756,10.3100004196167,11.329999923706055,675400.0,-0.08143610323666373,1.2499975164756956,0.3255814641192965,12.04661541859646,47.19280935433478,5.214792320408028,5.503989631885256,5.112308132867332,7.06821039486843,9.156616606408374,1.109999656677246,-0.09569367595526934,-5.283500289916992,-8.60943211421408,-1.9575684656199037,-6.946466202065537,-3.620534377768447,6.098917606427005,2.926819359003565,-51.78356058625574,1.6629659121485443,8,3.1950001716613787,3.1950001716613787,4.705000400543213,6.974999904632568,1.0500001907348633,3,0.0772164382545415,1.1488094967779414,11.420000076293945,1.0579724567252249,16.149999618530273,1.125002980235081,16.030000686645508,0.0772164382545415 1264,2016-08-05,10.899999618530273,11.170000076293944,10.609999656677246,10.699999809265137,381800.0,0.03908482901410082,-1.947369741930779,-0.23809496777943787,16.72907422113586,41.045062410273914,4.404147080528972,4.930956245638663,4.639037219360775,6.590564246804334,10.716671405138586,0.6800003051757795,-0.32010403770296847,-4.609500408172607,-8.576084531265042,-0.6429162850801724,-6.592792469718827,-2.62620834662639,5.186604402380617,9.593484991876714,-43.002230283975486,1.983292061546218,8,2.7850003242492694,2.7850003242492694,4.2950005531311035,6.565000057220459,0.5799999237060547,4,0.07064224630381188,1.2499975164756956,10.489999771118164,1.1488094967779414,11.420000076293945,1.0579724567252249,16.149999618530273,0.07064224630381188 1265,2016-08-08,11.619999885559082,11.6899995803833,10.949999809265137,11.149999618530273,447400.0,0.06605507268135957,1.4262301233054684,2.350003576282097,22.441842193656086,35.516925736952516,3.2902047373237853,4.052501633623564,3.863794968950071,5.804341971013166,12.09654988138076,0.7899999618530273,-0.49103198931798175,-3.65700011253357,-7.966212418199589,0.6522121931324509,-5.811606265366581,-1.5023939597005587,4.004475847248273,21.300808948599435,-26.869101479306895,2.1546061528330105,8,2.0650000572204608,2.0650000572204608,3.6200003623962402,5.84499979019165,0.09000015258789062,0,0.032702247692202535,-1.947369741930779,10.899999618530273,1.2499975164756956,10.489999771118164,1.1488094967779414,11.420000076293945,0.032702247692202535 1266,2016-08-09,11.720000267028807,12.0,11.449999809265135,11.579999923706055,218000.0,0.00860588489282188,-1.749997019772009,0.2978729016640555,23.441096756921795,30.192965232790623,2.7049286526550578,3.773438501663991,3.7130889672616743,5.630045204847464,12.801795573176062,0.5500001907348651,-0.7351513990903538,-3.320499706268313,-7.8710785441880216,1.2300791316513955,-5.595789125228167,-1.0452102873084588,3.479317440723296,34.55882043574496,-9.765184793870219,2.275289418959854,8,1.7999997138977069,1.964999675750736,3.7649998664855975,5.744999408721926,0.17999935150146662,1,0.023890761654579595,1.4262301233054684,11.619999885559082,-1.947369741930779,10.899999618530273,1.2499975164756956,10.489999771118164,0.023890761654579595 1267,2016-08-10,11.649999618530273,12.020000457763672,11.109999656677246,11.979999542236328,202900.0,-0.005972751442289814,3.4390092994478016,-2.357136531767525,23.82627494665242,27.259634735676947,2.2128202273006092,3.6634634809451256,3.7472888448276223,5.622672075475609,13.664147841532447,0.9100008010864258,-1.0242129708796384,-3.157000350952149,-7.906068402314595,1.5920677004102952,-5.53153437663337,-0.7824663252709279,3.1581727061709977,78.36252450413119,33.69197664973791,2.374534025681222,8,1.7350001335144025,2.0350003242492694,3.835000514984131,5.509999752044678,0.1100006103515625,2,0.030042952182850025,-1.749997019772009,11.720000267028807,1.4262301233054684,11.619999885559082,-1.947369741930779,10.899999618530273,0.030042952182850025 1268,2016-08-11,11.399999618530273,12.0,11.289999961853027,11.65999984741211,259100.0,-0.021459228170476075,-1.9583363135684142,0.7878796636129816,20.425019107270487,24.282169630687683,1.9130855339562114,3.7140277661431096,3.9433378593645863,5.792420375814153,15.68062526903778,0.7100000381469727,-1.3754060266255284,-3.159500312805175,-8.08273204314738,1.7637314175370307,-5.621116177976276,-0.6978844476340722,3.048318953764232,56.02833425657071,15.618413961831536,2.461615865171103,8,1.9850001335144025,2.2850003242492694,4.085000514984131,5.590000629425049,0.43000030517578125,3,0.0043859817901736875,3.4390092994478016,11.649999618530273,-1.749997019772009,11.720000267028807,1.4262301233054684,11.619999885559082,0.0043859817901736875 1269,2016-08-12,11.350000381469727,11.529999732971193,11.18000030517578,11.369999885559082,270600.0,-0.004385898134529276,1.058825014375271,0.07692110185966328,20.47336347170983,22.112543349766558,1.3528700204959652,3.5523648705002877,3.9273766380977584,5.766491271985721,17.828286872749445,0.3499994277954137,-1.7704608230128347,-2.959499549865722,-8.006155476198195,2.0871563764667496,-5.482827513031957,-0.4361715866994871,2.767252738610555,37.383208390189814,1.2929871176994752,2.5233279631662358,8,2.0349993705749494,2.3349995613098162,4.134999752044678,5.639999866485596,0.48999977111816406,4,0.01674005057246508,-1.9583363135684142,11.399999618530273,3.4390092994478016,11.649999618530273,-1.749997019772009,11.720000267028807,0.01674005057246508 1270,2016-08-15,11.15999984741211,11.550000190734865,11.020000457763672,11.329999923706055,212400.0,-0.01674013459663104,-1.355560359260633,8.500214582041867,17.24550710813004,18.925043126868374,0.8710089994390184,3.5237216298738723,4.063323116629718,5.889545447808793,19.845997145274048,0.5299997329711932,-2.1190258965292106,-2.896000099182128,-8.044781934920167,2.25278173655591,-5.470391017051149,-0.321609181313109,2.6526730566310857,13.99993896484375,-16.07174380972898,2.574390917869019,8,1.1900005340576172,2.5250000953674334,4.325000286102295,5.830000400543213,0.7100000381469727,0,0.028673808171997717,1.058825014375271,11.350000381469727,-1.9583363135684142,11.399999618530273,3.4390092994478016,11.649999618530273,0.028673808171997717 1271,2016-08-16,10.890000343322754,11.15999984741211,10.75,11.050000190734863,218900.0,-0.02419350428145084,1.1578986994865206,0.941175150624376,15.826492050680926,19.161698363861543,0.3535964426777696,3.544646652880475,4.265022931513222,6.0853990690363915,22.02784420667537,0.4099998474121094,-2.504410975594734,-2.8924995899200443,-8.106678086963203,2.3216789071231148,-5.499588838441625,-0.2854103413984639,2.6424587619663207,11.023645107126873,-13.188651735028943,2.6070892485215795,8,0.27500009536743164,2.794999599456789,4.59499979019165,6.099999904632568,1.079999923706053,1,0.07529840853742531,-1.355560359260633,11.15999984741211,1.058825014375271,11.350000381469727,-1.9583363135684142,11.399999618530273,0.07529840853742531 1272,2016-08-17,10.850000381469727,11.18000030517578,10.739999771118164,10.890000343322754,164200.0,-0.003673090963450143,-2.3846040985801182,0.25,16.79103973050394,19.68885662074015,0.33999291098841944,3.324273566006532,4.238073983136273,6.051545177233329,23.759990547425748,0.4400005340576154,-2.9080006922879633,-2.658999586105347,-7.886577803740575,2.5685786315298813,-5.272788694922962,-0.045210477287731976,2.4246620289655585,8.730205584897435,-16.30879269157667,2.613789108817614,8,0.4649996757507324,2.8349995613098162,4.794999361038208,6.139999866485596,0.8999996185302734,2,0.09677411982895401,1.1578986994865206,10.890000343322754,-1.355560359260633,11.15999984741211,1.058825014375271,11.350000381469727,0.09677411982895401 1273,2016-08-18,10.970000267028807,11.09000015258789,10.859999656677246,10.899999618530273,118500.0,0.011059896897701815,-2.066661580423048,-1.7500178814104412,18.103444327192562,19.841564410302006,0.32993796561955513,2.950739658921565,4.046303579135113,5.842151329292713,25.58574422878112,0.23999977111816406,-3.3823920079694147,-2.2819996833801284,-7.476456477051835,2.91245711029158,-4.879228080215983,0.3152287134557259,2.0674891841409906,28.395108241978555,3.5495951799455447,2.5972283968358543,8,0.40999984741211115,2.714999675750736,4.79249954223633,6.0199999809265154,0.18999958038330256,3,0.07201458000210215,-2.3846040985801182,10.850000381469727,1.1578986994865206,10.890000343322754,-1.355560359260633,11.15999984741211,0.07201458000210215 1274,2016-08-19,11.0,11.09000015258789,10.760000228881836,10.920000076293944,148400.0,0.0027347066764764616,1.538458716942376,1.1428454653206903,18.67994115009101,19.423575405461442,0.3527058191410948,2.629469388411046,3.9482378504911324,5.7255372975168655,27.853455190088784,0.3299999237060547,-3.2313234224900214,-1.9814999580383308,-7.045333477190024,3.0823335611133613,-4.513416717614177,0.5504168015375157,1.8192903286455504,32.09877706049464,6.154301946554877,2.531916759575846,8,0.38000011444091797,2.684999942779543,4.762499809265137,5.894999980926514,0.05000019073486328,4,0.07545453851873218,-2.066661580423048,10.970000267028807,-2.3846040985801182,10.850000381469727,1.1578986994865206,10.890000343322754,0.07545453851873218 1275,2016-08-22,11.18000030517578,11.270000457763672,10.960000038146973,11.0,72600.0,0.016363664106888942,-1.3846165132230495,2.25000596047009,19.283070336131843,18.961572469818115,0.11591792396558098,2.1534842252136066,3.71536688462389,5.456375644560508,30.256076721576402,0.3100004196166992,-2.93833190878283,-1.5434996604919444,-6.408758772804349,3.3217594518204603,-3.976129216648147,0.8891298956642579,1.4385468307474625,83.01886113440278,55.273304924905965,2.4326295561562024,8,0.1999998092651385,2.5049996376037633,4.582499504089357,5.714999675750734,-0.18000030517577947,0,0.05903397400683108,1.538458716942376,11.0,-2.066661580423048,10.970000267028807,-2.3846040985801182,10.850000381469727,0.05903397400683108 1276,2016-08-23,11.279999732971193,11.34000015258789,11.130000114440918,11.25,115900.0,0.008944492403020643,1.7999898275127633,0.1666649006061235,47.97687367371056,21.64497232838013,-0.05929472522642598,1.72032764787261,3.57578626246503,5.269445948980254,32.93186319634025,0.21000003814697266,-2.6917900395353893,-1.1760002613067613,-5.714209434162823,3.3622089115493017,-3.445104847734793,1.0931043251212706,1.1538636656475258,89.99993642175296,57.62246445290504,2.2691045864280315,8,0.09000015258788885,2.4050002098083496,4.4825000762939435,4.665000438690184,-0.4799995422363299,1,0.05230497930450584,-1.3846165132230495,11.18000030517578,1.538458716942376,11.0,-2.066661580423048,10.970000267028807,0.05230497930450584 1277,2016-08-24,11.210000038146973,11.34000015258789,11.15999984741211,11.300000190734865,138500.0,-0.006205646851179747,1.117649698751248,-3.000031789426718,63.84616202856843,26.4695437640799,-0.06512077351168521,1.4296664554365073,3.600706735029366,5.251545117789966,35.50989798651425,0.18000030517578125,-2.5290533406775886,-0.9704999923706055,-5.066215287671795,3.1252153029305845,-3.0183576400212004,1.0773576552799895,1.0539543221515846,77.58618421701684,39.769766183428175,2.0478576476505954,8,-0.06500005722045898,2.47499990463257,4.629999876022339,4.554999828338623,-0.06999969482421875,2,0.06779663035643146,1.7999898275127633,11.279999732971193,-1.3846165132230495,11.18000030517578,1.538458716942376,11.0,0.06779663035643146 1278,2016-08-25,11.40999984741211,11.489999771118164,11.149999618530273,11.170000076293944,116700.0,0.01784119612707835,-1.4285665628980728,-2.666659602424415,60.669463580006514,30.9357771094462,-0.2945253608829219,0.8993077660773636,3.3521865762410474,4.966949154927988,38.461406260667566,0.3400001525878906,-2.3739623401754173,-0.5315001487731941,-4.174976044754672,3.111975747208284,-2.353238096763933,1.290237799217545,0.6976381976318997,89.04109946959998,45.686104946908685,1.821737947990739,8,-0.2649998664855957,2.2750000953674334,4.440000057220459,4.355000019073486,0.05000019073486328,3,0.02979843620813072,1.117649698751248,11.210000038146973,1.7999898275127633,11.279999732971193,-1.3846165132230495,11.18000030517578,0.02979843620813072 1279,2016-08-26,11.31999969482422,11.529999732971193,11.239999771118164,11.40999984741211,101500.0,-0.007887831182425642,-1.319999694824233,-0.37500099341168347,41.477263798887385,33.628194519530346,-0.23381665796650175,0.6418090693133678,3.3848502205098825,4.9665001579566646,41.03157513365751,0.2899999618530291,-2.221190032093901,-0.38000030517577876,-3.442995140369277,2.6829945300177194,-1.9114977227725287,1.1514971124209712,0.6438273401856041,63.157868319256984,16.310371238709216,1.5314974175967493,8,-0.1849999427795428,2.3650002479553223,4.530000209808348,4.445000171661375,0.1900005340576154,4,-0.014134262519924556,-1.4285665628980728,11.40999984741211,1.117649698751248,11.210000038146973,1.7999898275127633,11.279999732971193,-0.014134262519924556 1280,2016-08-29,11.5,11.529999732971193,11.260000228881836,11.279999732971193,70700.0,0.015901087458339846,-1.0769250519937488,-2.4444432670707696,44.02172927143919,36.760998655170155,-0.4028835237498818,0.11070763141984763,3.139718648982875,4.705919109050722,43.79886259605301,0.26999950408935725,-2.005855450996423,0.0265000343322761,-2.2598093891527764,2.3128094578173286,-1.116654677410251,1.1696547460748032,0.33152090577837434,92.5000596047012,42.276479412898205,1.1431547117425265,8,-0.36500024795532227,2.184999942779543,4.349999904632568,4.174999713897705,0.09000015258789062,0,-0.039130418196968386,-1.319999694824233,11.31999969482422,-1.4285665628980728,11.40999984741211,1.117649698751248,11.210000038146973,-0.039130418196968386 1281,2016-08-30,11.329999923706055,11.800000190734865,11.300000190734865,11.510000228881836,98800.0,-0.014782615329908322,-3.166670640313503,-0.8181822122616424,41.75257934674246,39.53450305697443,-0.18316791215882944,-0.10425460887989146,3.2480391422266273,4.790338385912143,46.897896218802906,0.5,-1.7843369353590663,0.09749994277954066,-0.5212551078993002,0.7162549934583815,-0.21187758255988065,0.40687746811896197,-1.0199995040893555,27.692330264460917,-18.188154638512795,0.30937752533942087,8,-0.04999971389770508,2.355000019073488,4.482500076293945,4.21999979019165,0.38000011444091797,1,-0.029126207054563813,-1.0769250519937488,11.5,-1.319999694824233,11.31999969482422,-1.4285665628980728,11.40999984741211,-0.029126207054563813 1282,2016-08-31,11.020000457763672,11.630000114440918,10.93000030517578,11.539999961853027,118600.0,-0.027360941573685515,1.000000000000005,2.8888812359598184,40.500011920940324,42.02301056739085,0.1715190916365117,0.18365761013426862,3.4879389138549577,5.008253475433214,45.96057636702188,0.6999998092651385,-1.5173578576526872,-0.19249954223632848,-0.8115947032505222,0.4265956187778652,-0.5020471227434253,0.11704803827076837,-0.6802000427246089,10.344846485819462,-32.837088780179116,0.30954758050709646,8,0.25999975204467773,2.664999485015871,4.919999599456787,4.619999408721924,0.5799999237060547,2,-0.019963725761355744,-3.166670640313503,11.329999923706055,-1.0769250519937488,11.5,-1.319999694824233,11.31999969482422,-0.019963725761355744 1283,2016-09-01,11.300000190734865,11.34000015258789,10.90999984741211,11.0,151900.0,0.0254083231706157,1.263158819351552,-0.5769239939184898,48.87891878068175,45.37845252634538,-0.06341630763651906,-0.03430641371939025,3.1477072843630527,4.637182042335324,44.78862925887053,0.43000030517578125,-1.1884203456580131,0.0470001697540301,-0.47077219559452566,0.5647725351025858,-0.21188601292024778,0.305886352428308,-0.9309957801818864,43.82024639077283,-0.09125667403424842,0.258886182674278,9,0.05499982833862127,2.2199997901916486,4.7174994945526105,4.409999370574949,0.44999980926513494,3,-0.014159278293048083,1.000000000000005,11.020000457763672,-3.166670640313503,11.329999923706055,-1.0769250519937488,11.5,-0.014159278293048083 1284,2016-09-02,11.670000076293945,11.760000228881836,11.3100004196167,11.359999656677244,140700.0,0.03274335215166202,-1.1951269436981729,1.033334075079552,60.58092665565521,49.96710322851464,-0.3669731594227894,-0.3622339523956768,2.701190347839587,4.173026272582776,43.23931258526805,0.4600000381469709,-0.86198293622423,0.37850003242492747,-0.14324880466385537,0.9002488695137103,0.11762561388053605,0.6393744509693189,-1.2723757501373285,85.3932512030756,36.140865316672844,0.2608744185443914,9,-0.315000057220459,1.7149996757507306,4.34749960899353,4.039999485015869,0.18000030517578125,4,-0.017994861762988368,1.263158819351552,11.300000190734865,1.000000000000005,11.020000457763672,-3.166670640313503,11.329999923706055,-0.017994861762988368 1285,2016-09-06,12.0,12.039999961853027,11.670000076293945,11.739999771118164,161400.0,0.028277628238958297,1.1764689382804698,0.8387092804690792,72.46964359970208,52.68852210918036,-0.6352244896285288,-0.6980973584180745,2.3069241236039346,3.7557413674355598,42.17195771498463,0.36999988555908203,-0.5296877049840774,0.6894999504089352,0.09480519097523299,1.2841947098426374,0.3921525706920832,0.9868473301257872,-1.5743281565518181,96.46018072548446,40.6217678201935,0.29734737971685127,9,-0.5250000953674316,1.384999752044676,4.017499685287476,3.7099995613098145,0.25,1,-0.04083331425984704,-1.1951269436981729,11.670000076293945,1.263158819351552,11.300000190734865,1.000000000000005,11.020000457763672,-0.04083331425984704 1286,2016-09-07,12.0,12.119999885559082,11.770000457763672,11.90999984741211,195200.0,0.0,1.1212091437158629,0.34615412830576237,73.6625591926023,53.77923290518413,-0.5837382165609952,-0.7125792388545129,2.272603583250106,3.6638978147264822,41.425092429822804,0.34999942779541016,-0.19168663152604815,0.6754999637603767,0.02926494356966103,1.3217349839510923,0.35238245366501886,0.9986174738557345,-1.509755031815624,90.08265439868471,27.116930627495478,0.32311751009535744,9,-0.4850001335144043,1.384999752044676,4.017499685287476,3.7099995613098145,0.25,2,-0.03416665395100915,1.1764689382804698,12.0,-1.1951269436981729,11.670000076293945,1.263158819351552,11.300000190734865,-0.03416665395100915 1287,2016-09-08,12.0,12.149999618530273,11.93000030517578,12.029999732971193,131900.0,0.0,-1.5882405740026708,-0.3333298012122437,72.29438087299653,55.07089038218302,-0.5139380375761586,-0.7220326366622452,2.232094978655347,3.570483147563344,40.42971927599813,0.21999931335449396,0.1460545193910896,0.6579999446868889,-0.042063028554457205,1.358062917928235,0.30796845806621675,1.0080314313075611,-1.4119697367731412,87.9032543372962,19.715078607504537,0.3500314866206728,9,-0.4700002670288086,0.35000038146972656,4.057499647140503,3.7099995613098145,0.8000001907348651,3,-0.024166663487752316,1.1212091437158629,12.0,1.1764689382804698,12.0,-1.1951269436981729,11.670000076293945,-0.024166663487752316 1288,2016-09-09,11.449999809265135,12.050000190734865,11.40999984741211,11.899999618530273,180900.0,-0.045833349227905384,-1.4150968519734837,15.000127157706517,57.95052955902821,56.90125324442089,0.04730776028451977,-0.17717852894650044,2.7085699718237723,4.021165686601149,39.62551858785323,0.6400003433227557,0.17364056144495876,0.10549974441528143,-0.5957913637646808,0.8067908525952436,-0.24514580967469968,0.45614529850526253,-0.7370119976140028,16.66660990028396,-53.769751130292306,0.3506455540899811,9,0.07999992370605646,-0.21999979019164861,2.4699997901916557,2.4699997901916557,1.1000003814697301,4,0.013100486873651729,-1.5882405740026708,12.0,1.1212091437158629,12.0,1.1764689382804698,12.0,0.013100486873651729 1289,2016-09-12,11.539999961853027,11.710000038146973,11.359999656677244,11.359999656677244,417500.0,0.007860275466124111,-2.8888865341414256,-0.40000084771086514,56.56933963593991,58.29543217380986,-0.009167588368088175,-0.26584454080700226,2.528777927047507,3.838069140078602,38.73628822157276,0.35000038146972834,0.15724972544567883,0.1859999179840095,-0.520731438953856,0.892731274921875,-0.16736576048492324,0.5393655964529422,-0.712051205651564,22.784849856647224,-44.15722218211077,0.3533656784689327,9,-0.010000228881835938,-0.16000032424926758,2.1449999809265154,2.1449999809265154,0.9099998474121076,0,0.018197577022630362,-1.4150968519734837,11.449999809265135,-1.5882405740026708,12.0,1.1212091437158629,12.0,0.018197577022630362 1290,2016-09-13,11.479999542236328,11.739999771118164,11.170000076293944,11.510000228881836,140700.0,-0.005199343138218238,1.3265304533653115,-0.1666701987877744,53.70370043321538,59.62333451675129,0.05330276646619403,-0.1904034295510435,2.5019183791006654,3.8223606984926786,37.78889840283864,0.5699996948242205,0.1380016051424242,0.10999951362609828,-0.5927168038921593,0.8127158311443559,-0.24135864513302963,0.4613576723852262,-0.5462867170485595,31.63261334132616,-31.054681023108305,0.3513581587591285,9,0.05000019073486328,-0.034999847412109375,2.2050004005432147,2.2050004005432147,1.050000190734865,1,0.03223003954591808,-2.8888865341414256,11.539999961853027,-1.4150968519734837,11.449999809265135,-1.5882405740026708,12.0,0.03223003954591808 1291,2016-09-14,11.710000038146973,11.75,11.359999656677244,11.470000267028807,132400.0,0.020034887202255103,1.4375044703526325,-7.9998092695022525,58.741256875790285,61.65013951173462,-0.1308906420573237,-0.37505082934494993,2.198512477411535,3.514825105513454,36.62447080774134,0.3900003433227557,0.18288579678653782,0.2990000247955322,-0.38112053610197805,0.9791205856930425,-0.04106025565322291,0.6390603052442874,-0.6789842694918029,55.102062662270754,-5.465135508386908,0.340060280448755,9,-0.18000030517578125,-0.2650003433227539,1.9749999046325701,1.9749999046325701,0.7899999618530273,2,0.046114428701443444,1.3265304533653115,11.479999542236328,-2.8888865341414256,11.539999961853027,-1.4150968519734837,11.449999809265135,0.046114428701443444 1292,2016-09-15,11.899999618530273,12.140000343322756,11.6899995803833,11.6899995803833,207200.0,0.01622541244785225,-3.285720773293508,0.8750009934116871,58.59648606196807,62.72986920965533,-0.20443338021516766,-0.5084207852201903,1.9267752024789324,3.2423389568732155,35.13088301531466,0.4500007629394549,0.21702107556019534,0.4364996433258064,-0.22307821201104439,1.0960774986626571,0.1067107156573801,0.7662885709942326,-0.7794651418850957,75.25766404914263,17.536590035475562,0.32978892766842544,9,-0.23999977111816406,-0.4549999237060547,1.702500343322754,1.7850003242492694,0.5799999237060547,3,0.029411797704994802,1.4375044703526325,11.710000038146973,1.3265304533653115,11.479999542236328,-2.8888865341414256,11.539999961853027,0.029411797704994802 1293,2016-09-16,11.760000228881836,11.970000267028807,11.579999923706055,11.920000076293945,231100.0,-0.011764654969436794,2.0000000000000275,-0.7619038968942012,57.58621710234239,62.39712370373168,0.008581459806334735,-0.32274952575394167,1.9768891623759757,3.297721273740555,33.612635545682956,0.39000034332275213,0.2701575857605203,0.2570002555847175,-0.3720540790973672,0.8860545902668022,-0.05752691175632485,0.5715274229257599,-0.5571085408858512,60.824741254464776,3.6347669459455645,0.31452716734104247,9,-0.10000038146972656,-0.3150005340576172,1.7749996185302734,1.9249997138977069,0.8400001525878906,4,0.0884353691846751,-3.285720773293508,11.899999618530273,1.4375044703526325,11.710000038146973,1.3265304533653115,11.479999542236328,0.0884353691846751 1294,2016-09-19,11.829999923706055,12.029999732971193,11.5600004196167,11.779999732971193,144500.0,0.005952354886210376,1.0888867225166754,-0.31250149011752937,55.913979229717995,60.55760544040011,-0.040605582921852346,-0.34507146118717813,1.805970428456403,3.140896105605428,31.90115677593561,0.46999931335449396,0.35827577938215427,0.28549995422363317,-0.3125837297078462,0.8835836381551125,-0.01354188774210563,0.584541796189372,-0.5513396012673262,68.0412026518037,14.684957584180466,0.2990418419657396,9,-0.1700000762939453,-0.38500022888183594,1.7049999237060547,1.855000019073488,0.5699996948242188,0,0.0608622376730541,2.0000000000000275,11.760000228881836,-3.285720773293508,11.899999618530273,1.4375044703526325,11.710000038146973,0.0608622376730541 1295,2016-09-20,11.84000015258789,11.93000030517578,11.770000457763672,11.93000030517578,96300.0,0.0008453278906448425,2.5555461365660315,-1.7999961853173148,59.69582493579919,59.0057460785331,-0.08458342555888443,-0.3194703406346555,1.6901852142262541,3.044364780439908,30.440178626115088,0.1599998474121076,0.4121488339083914,0.26250019073486364,-0.32361544446737867,0.8486158259371059,-0.030557626866258403,0.5555580083359857,-0.49163268646183766,61.53847094352536,4.732015768397979,0.2930578176011216,9,-0.18000030517578125,-0.3950004577636719,1.6949996948242188,1.8449997901916522,0.26000022888183594,1,0.051520240609449264,1.0888867225166754,11.829999923706055,2.0000000000000275,11.760000228881836,-3.285720773293508,11.899999618530273,0.051520240609449264 1296,2016-09-21,11.869999885559082,12.020000457763672,11.68000030517578,11.829999923706055,113000.0,0.0025337611980211783,-1.0000056098621273,-0.4444432670707501,68.0850986119774,58.53804804953097,-0.15082365990949143,-0.31937702813061364,1.5467652025498317,2.9268105671051945,29.035218137626757,0.3400001525878924,0.40749909577656496,0.2629999160766605,-0.3194485663736426,0.8454483985269636,-0.028224325148491047,0.5542241573018121,-0.45750184724069065,53.44819081381299,-8.853842796101851,0.29122424122515195,9,-0.21499967575073242,-0.4250001907348633,1.1475002765655518,1.8150000572204608,-0.1700000762939471,2,0.05560234656910645,2.5555461365660315,11.84000015258789,1.0888867225166754,11.829999923706055,2.0000000000000275,11.760000228881836,0.05560234656910645 1297,2016-09-22,11.970000267028807,12.0600004196167,11.720000267028807,11.979999542236328,97800.0,0.00842463205002919,2.999977560740292,-0.24998211858955874,65.43778923358859,59.36996579114879,-0.28555631972381335,-0.3789496929054046,1.3363590392732494,2.7395870328017846,27.519347136005734,0.3400001525878924,0.34196015556084625,0.32500028610229315,-0.24747354561581325,0.8974741178203995,0.03876337024323995,0.6112372019613463,-0.4985021022934646,81.99996948242152,16.642985681105614,0.2862369158590536,9,-0.3150000572204572,-0.5250005722045881,0.45499992370605646,1.714999675750736,-0.5700006484985334,3,0.04427733677091639,-1.0000056098621273,11.869999885559082,2.5555461365660315,11.84000015258789,1.0888867225166754,11.829999923706055,0.04427733677091639 1298,2016-09-23,11.75,12.010000228881836,11.710000038146973,11.859999656677244,83200.0,-0.018379303435338668,-2.1579037188361134,11.000762994752279,51.980195682594605,58.86006090744376,-0.020702931897425003,-0.13931414931396446,1.4401536143499793,2.8722750654356943,26.236667276208802,0.3000001907348633,0.2643826810801819,0.08800001144409109,-0.47520880354284856,0.6512088264310307,-0.19360439604937874,0.3696044189375609,-0.22422171896106313,37.999916076660156,-23.797218044103587,0.28160440749347015,9,-0.09499979019165039,-0.2950000762939453,0.75,1.9349999427795428,-0.35000038146972656,4,0.06212762061585764,2.999977560740292,11.970000267028807,-1.0000056098621273,11.869999885559082,2.5555461365660315,11.84000015258789,0.06212762061585764 1299,2016-09-26,11.15999984741211,11.68000030517578,11.100000381469727,11.619999885559082,115900.0,-0.05021277894365028,-1.0000032885379593,4.181831580590134,31.578949569884657,56.40175525596257,0.5696280599030992,0.4617592530452814,1.9046963120297775,3.422379323909162,25.322434703827053,0.6499996185302734,0.1741325221284562,-0.49400014877319265,-1.0816770645431912,0.09367676699680594,-0.787838606658191,-0.20016169088819424,0.9899997711181641,6.2499441206477435,-49.04907565611549,0.2938384578849992,9,0.46000051498413086,0.2950000762939453,1.3725001811981201,2.5250000953674334,-0.010000228881835938,0,0.1290323076833677,-2.1579037188361134,11.75,2.999977560740292,11.970000267028807,-1.0000056098621273,11.869999885559082,0.1290323076833677 1300,2016-09-27,11.050000190734863,11.289999961853027,11.010000228881836,11.149999618530273,92500.0,-0.009856600195451981,-2.111119352770699,0.21739004239703946,30.125529857782837,53.22223003173952,0.6841650976426337,0.565300752881214,1.88924222481932,3.4915980727522538,24.40463693562557,0.2799997329711914,0.15450949473480335,-0.5814998149871826,-1.2257381693830176,0.06273853940865237,-0.9036189921851001,-0.2593806377892651,1.0789994430541991,3.809519484471006,-45.14438146072822,0.3221191771979177,9,0.5250000953674316,0.4799995422363281,1.4824998378753662,2.6349997520446795,0.09999942779541016,1,0.12217189180931864,-1.0000032885379593,11.15999984741211,-2.1579037188361134,11.75,2.999977560740292,11.970000267028807,0.12217189180931864 1301,2016-09-28,11.0,11.199999809265137,10.739999771118164,11.100000381469727,109900.0,-0.004524904060796975,2.06667471993693,1.000009536797734,29.508201206475917,49.99019838112928,0.6960583917256518,0.621157638789569,1.8064301164727077,3.4943644383215045,24.159462274849048,0.46000003814697266,0.1313542383732802,-0.6150000095367432,-1.3068928339636106,0.07689281489012423,-0.9609464217501777,-0.2690535973233086,1.0842396575927733,19.696977359638353,-23.325041314242597,0.34594641221343375,9,0.40000009536743164,0.44499969482421875,1.5325000286102295,2.684999942779543,0.35000038146972656,2,0.10000003467906615,-2.111119352770699,11.050000190734863,-1.0000032885379593,11.15999984741211,-2.1579037188361134,11.75,0.10000003467906615 1302,2016-09-29,10.800000190734863,11.079999923706056,10.710000038146973,10.960000038146973,121900.0,-0.018181800842285156,-1.1764689382804803,1.5999923706345724,34.449771026920104,47.41948215052681,0.8086525898535459,0.8472705022630613,1.8698448558578065,3.633193194339478,23.5209598564052,0.3699998855590838,0.11627211288672257,-0.8039998054504398,-1.541232142535124,-0.06676746836575553,-1.172615973992782,-0.43538363690809767,1.2035850736694336,6.923087644857604,-37.80378829036127,0.36861616854234225,9,0.5850000381469727,0.6299996376037598,1.7274997234344482,2.8849997520446795,0.8499994277954102,3,0.08333329654034327,2.06667471993693,11.0,-2.111119352770699,11.050000190734863,-1.0000032885379593,11.15999984741211,0.08333329654034327 1303,2016-09-30,11.140000343322754,11.270000457763672,10.829999923706056,10.829999923706056,195600.0,0.03148149505400677,-1.8387092804691052,-1.9375044703526103,41.45300016139102,45.81270669849048,0.4151098964378299,0.5214014878372932,1.4011643105237983,3.240243931014273,22.63621319849893,0.4700002670288086,0.07112465901656861,-0.45599966049194407,-1.2103944354208203,0.2983951144369321,-0.8331970479563822,-0.07880227302750598,0.7600981029809564,44.32991616516856,-3.041426685727693,0.3771973874644384,9,0.24499988555908203,0.28999948501586914,1.2749996185302734,2.544999599456789,0.21000003814697266,4,0.023339251992336107,-1.1764689382804803,10.800000190734863,2.06667471993693,11.0,-2.111119352770699,11.050000190734863,0.023339251992336107 1304,2016-10-03,11.460000038146973,11.520000457763672,11.010000228881836,11.140000343322754,130300.0,0.02872528590324719,1.3181800448226384,1.0322556828145104,49.61539406748421,44.69265882423325,0.04146696982098419,0.1948526501785146,0.9438781846893498,2.8766019325984367,22.367655634549553,0.5100002288818359,0.015960388582502816,-0.12549996376037598,-0.8814022816244815,0.6304023541037296,-0.5034511226924288,0.2524511951716768,0.3448905355041987,92.59254462545933,41.444556830834316,0.3779511589320527,10,-0.07499980926513672,-0.03000020980834961,0.9549999237060547,2.22499990463257,-0.1099996566772461,0,-0.005235638692580702,-1.8387092804691052,11.140000343322754,-1.1764689382804803,10.800000190734863,2.06667471993693,11.0,-0.005235638692580702 1305,2016-10-04,11.510000228881836,11.609999656677244,11.460000038146973,11.529999732971193,133800.0,0.004363018374208272,-1.4999960263531957,-0.06249850988246508,45.86777103768867,42.22406687153451,-0.06734891473337434,0.1120031520927327,0.756598665359828,2.7856811980715186,22.55323333955407,0.14999961853027166,-0.028434103298712543,-0.05099978446960485,-0.7816778359355521,0.6796782669963424,-0.41633881020257846,0.31433924126336876,0.20729910192899936,88.88894775769897,36.66142246175861,0.36533902573297344,10,-0.125,-0.08000040054321289,0.8999996185302734,2.174999713897707,0.7399997711181641,1,-0.03127720271005896,1.3181800448226384,11.460000038146973,-1.8387092804691052,11.140000343322754,-1.1764689382804803,10.800000190734863,-0.03127720271005896 1306,2016-10-05,11.59000015258789,11.670000076293945,11.449999809265135,11.59000015258789,166500.0,0.006950471078646325,1.750005960470184,-0.0,43.29005329843406,39.763207323184005,-0.213718452001455,-0.0003034007039364184,0.5280696516461205,2.6688022799649804,22.848023880926405,0.22000026702881037,-0.07292727274970545,0.04950013160705602,-0.6517310408470163,0.7507313040611283,-0.3011154546199801,0.40011571783409217,-0.880000114440918,91.66667494508923,40.60277718668189,0.3506155862270363,10,-0.23000001907348633,-0.16000032424926758,0.8199996948242188,2.094999790191652,1.010000228881836,2,-0.03796380744303707,-1.4999960263531957,11.510000228881836,1.3181800448226384,11.460000038146973,-1.8387092804691052,11.140000343322754,-0.03796380744303707 1307,2016-10-06,11.710000038146973,11.739999771118164,11.5,11.520000457763672,92400.0,0.010353743225127277,-1.0869500317199687,100.0,48.90829276052904,39.42188477628783,-0.4184861964036486,-0.15087896226190267,0.25497131933400574,2.5127258008488376,23.153004077658874,0.23999977111816406,-0.1304802485205876,0.18400001525878906,-0.4886349483860659,0.856634978903644,-0.15231746656363931,0.5203174970812174,-0.9807999992370604,96.70332549433873,44.937787710030236,0.3363174818224278,10,-0.4850001335144043,-0.2800002098083496,0.7725000381469727,1.9749999046325701,1.140000343322754,3,-0.03074292532062306,1.750005960470184,11.59000015258789,-1.4999960263531957,11.510000228881836,1.3181800448226384,11.460000038146973,-0.03074292532062306 1308,2016-10-07,11.600000381469727,11.760000228881836,11.489999771118164,11.720000267028807,167400.0,-0.009393651265491632,1.7000071525641942,-0.6315797398972948,45.06438734404558,40.9202667511946,-0.3710181105874142,-0.03063618168003046,0.22452382414715544,2.595382935094765,22.7534424052563,0.2700004577636719,-0.21924087321615993,0.06650032997131383,-0.6059115950027145,0.7389122549453422,-0.26970563251570034,0.402706292458328,-0.830368353271485,78.66668701171875,27.763607306750288,0.3362059624870139,10,-0.36500024795532227,-0.17000055313110352,0.8824996948242188,2.0849995613098162,1.3499994277954084,4,0.004310278915198751,-1.0869500317199687,11.710000038146973,1.750005960470184,11.59000015258789,-1.4999960263531957,11.510000228881836,0.004310278915198751 1309,2016-10-10,11.75,11.75,11.550000190734865,11.550000190734865,68600.0,0.012931001172197254,-1.0000000000000178,-1.6666666666666765,48.17813405653011,42.92611166216653,-0.47888477920635,-0.17296443732102773,-0.06578610724086431,2.4162403664644394,22.269054736302422,0.19999980926513494,-0.3072838265364428,0.20599994659423793,-0.47336190770109354,0.8853618008895694,-0.1336809805534287,0.5456808737419045,-0.9209458797607422,96.77412408208973,45.26589113426046,0.33968092714766573,10,-0.5149998664855957,-0.32000017166137695,0.6875,1.9349999427795428,1.1000003814697266,0,-0.034042520725980685,1.7000071525641942,11.600000381469727,-1.0869500317199687,11.710000038146973,1.750005960470184,11.59000015258789,-0.034042520725980685 1310,2016-10-11,11.850000381469727,11.899999618530273,11.649999618530273,11.649999618530273,98200.0,0.008510670763381079,-1.4999904632932155,1.0000047683761384,49.60630896870634,45.159234746858786,-0.5067627091969573,-0.2570005697593061,-0.3039591670017341,2.2883407028725635,21.36682492576776,0.25,-0.3449918736281816,0.2875002861022953,-0.40455608783869934,0.9795566600432899,-0.05852790086820292,0.6335284730727935,-0.9650894947119149,88.88905372155669,36.07191237491466,0.34602818697049736,10,-0.5450005531311035,-0.4200005531311035,0.5199995040893555,1.8349995613098162,0.8499994277954084,1,-0.04219409146871156,-1.0000000000000178,11.75,1.7000071525641942,11.600000381469727,-1.0869500317199687,11.710000038146973,-0.04219409146871156 1311,2016-10-12,12.25,12.350000381469727,11.850000381469727,11.850000381469727,132800.0,0.03375524098343208,-1.5000023841880648,1.9999904632932155,54.92957415407557,47.43476842765384,-0.7943359685280313,-0.6476772164711626,-0.8442007707132966,1.8605684854464677,20.358536402288042,0.5,-0.27042432559222895,0.6604999065399166,-0.09501239858728994,1.4160122116671232,0.28274375397631246,1.0382560591035208,-1.2838820147003922,88.37205691879136,37.625120951319225,0.37775615256360345,10,-0.6599998474121094,-0.7199997901916504,0.17999982833862305,1.4349999427795428,0.39999961853027344,2,0.0,-1.4999904632932155,11.850000381469727,-1.0000000000000178,11.75,1.7000071525641942,11.600000381469727,0.0 1312,2016-10-13,12.25,12.449999809265135,12.199999809265135,12.25,127700.0,0.0,-3.9999809265862534,0.0,59.54198862287917,49.44465603448585,-0.6336592859448285,-0.6536232283425747,-0.8348488897858708,1.83586703548219,20.234918158719594,0.25,-0.17348636435520604,0.6429998874664307,-0.1576603221254249,1.4436600970582862,0.242669782670502,1.0433299922623593,-1.1454937750833807,79.16668736272321,25.699955581669677,0.40033010479592807,10,-0.5199999809265137,-0.6700000762939453,0.19999980926513672,1.4349999427795428,0.5500001907348651,3,0.028571459711814517,-1.5000023841880648,12.25,-1.4999904632932155,11.850000381469727,-1.0000000000000178,11.75,0.028571459711814517 1313,2016-10-14,12.800000190734865,13.0,12.25,12.350000381469727,165600.0,0.044897974753866476,-1.3076902761985107,100.0,81.78296507813295,53.0188305912246,-1.0319457019787759,-1.182333162969785,-1.3389320573375567,1.2543728745959122,20.323948625545384,0.75,-0.04646185528774183,1.141000080108645,0.17955601070980265,2.1024441495074875,0.6602780454092247,1.6217221148080654,-1.534034735696423,86.2069078914917,25.66182931684621,0.48072203469942115,10,-0.5750002861022967,-0.9450001716613787,-0.8600001335144061,0.8849997520446777,0.19999980926513494,4,0.003906264842953089,-3.9999809265862534,12.25,-1.5000023841880648,12.25,-1.4999904632932155,11.850000381469727,0.003906264842953089 1314,2016-10-17,12.550000190734865,12.800000190734865,11.609999656677244,12.699999809265135,115200.0,-0.019531249708961695,5.799995640350685,-0.3333326269076051,77.57353637251651,56.541693406205475,-0.6828814750372132,-0.9229468080476249,-1.0581908891787908,1.4666346362567086,20.026427888121685,1.1900005340576207,0.08027554801035919,0.8550000667572046,-0.18417977236894423,1.8941799058833535,0.3354101471941302,1.374589986320279,-1.0412698994018044,67.62592099873707,-0.09186583132674286,0.5195899195630748,10,-0.3250002861022967,-0.6950001716613787,-1.1700003147125262,1.1349997520446777,0.6999998092651349,0,0.03187247907976709,-1.3076902761985107,12.800000190734865,-3.9999809265862534,12.25,-1.5000023841880648,12.25,0.03187247907976709 1315,2016-10-18,12.449999809265135,12.600000381469727,12.399999618530273,12.550000190734865,83200.0,-0.007968157764934203,1.0,0.6666709052300027,76.17328644146858,60.19538597765375,-0.4867016662936834,-0.8167803734066919,-0.9511888482259288,1.5284111661962374,19.712828760350774,0.20000076293945312,0.17517347208349854,0.7244997024536115,-0.3670848091286256,1.8160842140358486,0.17870744666249294,1.27029195824473,-0.8400001525878906,60.43165072750231,-12.808539317686659,0.5457922557911188,10,-0.2049999237060529,-0.5949997901916486,-0.9950001239776594,1.2350001335144078,0.8500003814697301,1,0.032128560508644766,5.799995640350685,12.550000190734865,-1.3076902761985107,12.800000190734865,-3.9999809265862534,12.25,0.032128560508644766 1316,2016-10-19,12.529999732971193,12.579999923706055,12.350000381469727,12.5,73000.0,0.006425696781659607,2.538451380992554,-0.29999618531729333,82.64150549568392,63.943520726004294,-0.46862076253395557,-0.8904535539257097,-1.026336951702504,1.4124999368264266,19.344214872625294,0.22999954223632812,0.23288921863374412,0.7714996337890643,-0.37690466102529996,1.9199039286034285,0.19729748638188127,1.3457017811962473,-0.9200000762939489,66.18703950063173,-14.803932416590584,0.5742021474071823,10,-0.28499984741211115,-0.6749997138977069,-1.042500019073488,1.1550002098083496,0.5200004577636719,2,0.01356744452648373,1.0,12.449999809265135,5.799995640350685,12.550000190734865,-1.3076902761985107,12.800000190734865,0.01356744452648373 1317,2016-10-20,12.5,12.550000190734865,12.449999809265135,12.550000190734865,58000.0,-0.0023942325307679813,2.999999999999858,-1.6666878596178516,79.05983167234987,67.72079231803811,-0.35176681390345443,-0.8629559049139566,-0.9894772886140473,1.4143522478997035,19.05591814284969,0.10000038146973012,0.30440011148857593,0.7149999141693115,-0.47756466527764907,1.9075644936162721,0.11871762444583212,1.311282203892791,-0.6954002952575706,64.02878586311968,-20.70730737743412,0.59628228972348,10,-0.22499990463256836,-0.6449999809265137,-1.012500286102295,1.1849999427795428,0.8000001907348651,3,0.011999969482421768,2.538451380992554,12.529999732971193,1.0,12.449999809265135,5.799995640350685,12.550000190734865,0.011999969482421768 1318,2016-10-21,12.479999542236328,12.550000190734865,12.300000190734865,12.399999618530273,80700.0,-0.0016000366210937589,1.272714662227734,-1.5999923706345156,74.9999883128144,70.70099834651413,-0.21658766701816567,-0.8279089199156324,-0.9546483906264331,1.3986180100132728,18.741479748005645,0.25,0.38369800190119463,0.6584994792938232,-0.5735850259703561,1.8905839845580026,0.04245722666173357,1.274541731925913,-0.508043796157839,73.10920127006916,-10.193861162166243,0.6160422526320901,10,-0.17499971389770508,-0.6249995231628418,-0.9274997711181641,1.2050004005432147,0.7200002670288068,4,0.02564107854455866,2.999999999999858,12.5,2.538451380992554,12.529999732971193,1.0,12.449999809265135,0.02564107854455866 1319,2016-10-24,12.600000381469727,12.75,12.5,12.600000381469727,109300.0,0.009615452214343234,-1.4999904632932155,0.0,75.82938003051744,73.61467290893759,-0.2272320152292977,-0.8795943852811554,-1.0565087676252425,1.2381080057493197,17.42750830573207,0.2700004577636719,0.4479410723542525,0.7065002918243408,-0.5311080313392758,1.9441086149879574,0.08769613024253253,1.325304453406149,-0.48411843984222536,66.66673730923843,-15.271706730512491,0.6188041615818082,10,-0.2950005531311035,-0.7450003623962402,-1.0475006103515625,1.0849995613098162,0.3499994277954084,0,0.03174600050953447,1.272714662227734,12.479999542236328,2.999999999999858,12.5,2.538451380992554,12.529999732971193,0.03174600050953447 1320,2016-10-25,12.399999618530273,12.729999542236328,12.350000381469727,12.699999809265135,130700.0,-0.015873075943202752,1.1111084620132614,-100.0,68.16141119758313,75.08487702488287,0.06592324099109348,-0.604249549793547,-0.8341923295305911,1.4036895760119457,15.842018345273557,0.37999916076660156,0.5342871980273607,0.43899955749511754,-0.7512572027726225,1.6292563177628576,-0.1561288226387525,1.0341279376289876,-0.16034114873062322,22.222104484602085,-56.06979637359083,0.5951283801338698,10,-0.09499979019165039,-0.5449995994567871,-0.8474998474121094,1.2850003242492694,0.5,1,0.06854841996926408,-1.4999904632932155,12.600000381469727,1.272714662227734,12.479999542236328,2.999999999999858,12.5,0.06854841996926408 1321,2016-10-26,12.100000381469727,12.449999809265135,12.050000190734865,12.25,142000.0,-0.024193487604002417,-2.1999969482422044,0.4999984105438195,58.09129074037943,74.9236883712718,0.38264682691101726,-0.22937588362110795,-0.5061991110706305,1.6622259014487284,14.01920914180484,0.3999996185302699,0.6007667853334553,0.08400030136108327,-1.0176422921074355,1.185642894829602,-0.4668209953731761,0.6348215980953427,0.8999996185302734,7.14288633697659,-65.9772060711834,0.550821296734259,10,0.20499944686889648,-0.24500036239624023,-0.5475006103515625,1.5849995613098162,1.0999994277954084,2,0.09917353482920976,1.1111084620132614,12.399999618530273,-1.4999904632932155,12.600000381469727,1.272714662227734,12.479999542236328,0.09917353482920976 1322,2016-10-27,11.699999809265135,12.600000381469727,11.600000381469727,12.199999809265135,108000.0,-0.03305789748710786,-1.8571475282083845,3.3333418104599266,51.8518400781023,71.59800781571283,0.7782685408474439,0.2545588963426848,-0.08098590819523643,2.019613344283629,12.350418943541927,1.0,0.6509574418394308,-0.3610002517700206,-1.3174606553670394,0.5954601518269982,-0.8392304535685309,0.11722995002848968,1.2810001945495628,8.695605301435664,-61.090553743207764,0.4782302017985094,10,0.50000047683716,0.15500020980835139,-0.14999985694885076,1.9850001335144078,2.4000005722045916,3,0.11538464986988073,-2.1999969482422044,12.100000381469727,1.1111084620132614,12.399999618530273,-1.4999904632932155,12.600000381469727,0.11538464986988073 1323,2016-10-28,11.399999618530273,11.75,11.300000190734865,11.600000381469727,102400.0,-0.025641042361154054,-1.2500011920940435,0.40000152587890625,43.859647361637045,67.85202014783735,0.9597189581796943,0.6061119801786603,0.23739216776784744,2.2724282360518213,11.308395248368322,0.44999980926513494,0.6467361566227936,-0.6740004062652591,-1.5836769845515413,0.23567617202102298,-1.1288386954083993,-0.21916211712211897,1.5257604003906255,6.896513168928515,-57.018963798575975,0.4548382891431408,10,0.6250004768371582,0.4550004005432129,0.15000033378601074,2.2850003242492694,2.5500001907348615,4,0.16666672243709657,-1.8571475282083845,11.699999809265135,-2.1999969482422044,12.100000381469727,1.1111084620132614,12.399999618530273,0.16666672243709657 1324,2016-10-31,11.399999618530273,11.550000190734865,11.199999809265137,11.449999809265135,99200.0,0.0,1.7999923706345469,0.24999999999999112,41.81817362131738,64.03478539004277,0.8710349705120315,0.6338860919535598,0.25518183615349344,2.227158968828011,10.939517083335614,0.35000038146972834,0.6270730079040003,-0.6710003852844242,-1.58955532335046,0.24755455278161165,-1.1302778543174412,-0.21172291625140716,1.4282148106994637,13.07188523992393,-45.71480049524057,0.4592774690330179,10,0.5750002861022949,0.4550004005432129,0.1550004482269287,2.2850003242492694,2.6500005722045916,0,0.15789475885674853,-1.2500011920940435,11.399999618530273,-1.8571475282083845,11.699999809265135,-2.1999969482422044,12.100000381469727,0.15789475885674853 1325,2016-11-01,11.149999618530273,11.550000190734865,11.149999618530273,11.229999542236328,109300.0,-0.021929825295224914,-9.000023841880692,1.5999923706346293,28.84616513223058,58.05752534965906,1.0250301703938511,0.9017669563084247,0.5146304314856778,2.4371616103654503,10.81231006980368,0.4000005722045916,0.48257467834970313,-0.9030003547668457,-1.8800874346455263,0.0740867251118349,-1.3915438947061851,-0.4144568148275063,1.547957641102295,0.0,-52.770510543964576,0.48854353993934024,11,0.8000001907348633,0.7050004005432129,0.387500524520874,2.5350003242492694,3.3500003814697266,1,0.16143500020784107,1.7999923706345469,11.399999618530273,-1.2500011920940435,11.399999618530273,-1.8571475282083845,11.699999809265135,0.16143500020784107 1326,2016-11-02,11.149999618530273,11.399999618530273,11.0,11.199999809265137,122500.0,0.0,-1.2857158427361233,0.6250029802350809,28.84616513223058,52.47822906742358,0.9037277426314798,0.913972933859494,0.5210500627221855,2.403304719359827,10.918093448181027,0.39999961853027344,0.3544656554311878,-0.8810003280639656,-1.9198439970837171,0.157843340955786,-1.4004221625738413,-0.3615784935540898,1.3931618769920657,9.374973922974128,-38.401901043284326,0.5194218345098754,11,0.7250003814697266,0.7050004005432129,0.4025003910064697,2.5350003242492694,3.75,2,0.15695067801541995,-9.000023841880692,11.149999618530273,1.7999923706345469,11.399999618530273,-1.2500011920940435,11.399999618530273,0.15695067801541995 1327,2016-11-03,11.350000381469727,12.0,10.800000190734863,10.800000190734863,250600.0,0.017937288769684923,-3.3636341567874712,-10.999961853172863,17.777822988947236,46.120210698105005,0.5849592201818616,0.7226707550178499,0.33218196088663277,2.1683502822305414,10.68388192024051,1.1999998092651367,0.2321911847173297,-0.6629995822906487,-1.7371377954871594,0.411138630905862,-1.2000686888889032,-0.12593047569239424,1.0079817345899311,45.8333565129211,2.7970982886222586,0.537069106598255,11,0.4249997138977051,0.5049996376037598,0.07249951362609863,2.3349995613098162,3.1499996185302734,3,0.162995538820929,-1.2857158427361233,11.149999618530273,-9.000023841880692,11.149999618530273,1.7999923706345469,11.399999618530273,0.162995538820929 1328,2016-11-04,11.649999618530273,12.100000381469727,11.25,11.25,210500.0,0.026431649953980063,-3.250005960470162,0.7272717814803448,30.43478801705173,41.076367141053254,0.1730400479125329,0.44966389695154163,0.04058335556000259,1.8323919138596736,10.413539711764187,0.8500003814697266,0.08410855605438528,-0.3655003070831295,-1.4358172182889248,0.7048166041226658,-0.9006587626860281,0.16965814851976901,0.48986502798391385,65.38456177571197,24.40705662062686,0.5351584556028981,11,0.11500024795532227,0.2500004768371582,-0.24249958992004395,2.0350003242492694,3.0500001907348615,4,0.21030050155903246,-3.3636341567874712,11.350000381469727,-1.2857158427361233,11.149999618530273,-9.000023841880692,11.149999618530273,0.21030050155903246 1329,2016-11-07,11.350000381469727,12.100000381469727,11.300000190734865,11.899999618530273,223800.0,-0.025751008316204027,-1.461540493035247,-1.3749994039529838,28.000019836418303,36.61399032314606,0.30964219769752077,0.7569699066386164,0.3485718276554941,2.09096937263757,10.128587874416787,0.8000001907348615,-0.05674737907594363,-0.6454995632171627,-1.7510736058208742,0.4600744793865488,-1.1982865845190194,-0.09271254191530609,-0.5500001907348633,42.307700772256,3.6344113092802814,0.5527870213018561,11,0.34999990463256836,0.5499997138977051,0.05749964714050293,2.3349995613098162,3.25,0,0.22907483175421106,-3.250005960470162,11.649999618530273,-3.3636341567874712,11.350000381469727,-1.2857158427361233,11.149999618530273,0.22907483175421106 1330,2016-11-08,11.350000381469727,11.75,11.300000190734865,11.399999618530273,181900.0,0.0,-5.0000127156900085,0.0909078298503943,25.6198584858259,33.00605340597345,0.1620810863138349,0.7563700180874093,0.3509229477739595,2.0448159500439544,10.26090933183442,0.44999980926513494,-0.18603126996867658,-0.6204995632171624,-1.7619571623736974,0.5209580359393726,-1.1912283627954299,-0.04977076363889488,-0.5240001869201656,42.307700772256,6.820814083628292,0.570728799578267,11,0.34999990463256836,0.5499997138977051,0.05749964714050293,2.3349995613098162,4.049999237060547,1,0.23788543775498194,-1.461540493035247,11.350000381469727,-3.250005960470162,11.649999618530273,-3.3636341567874712,11.350000381469727,0.23788543775498194 1331,2016-11-09,12.25,12.329999923706055,11.149999618530273,11.199999809265137,180900.0,0.07929511791027188,-1.0521734226856616,-21.000324254215304,46.2006089600141,32.37813883729698,-0.7983595109369084,-0.15139152252375965,-0.5307385523882573,1.1067809059751426,10.536717006436435,1.1800003051757812,-0.3175223495331405,0.27950005531311106,-0.8619575438434239,1.420957654469646,-0.29122874426515644,0.8502288548913786,-1.3985198017120357,94.77124590403044,60.29660160239132,0.570728799578267,11,-0.684999942779541,-0.34999990463256836,-0.8424999713897705,1.4349999427795428,3.199999809265135,2,0.18367346938775508,-5.0000127156900085,11.350000381469727,-1.461540493035247,11.350000381469727,-3.250005960470162,11.649999618530273,0.18367346938775508 1332,2016-11-10,12.600000381469727,12.850000381469727,11.800000190734865,12.25,224700.0,0.028571459711814517,1.4705875753121838,0.3333336360870296,51.657469770902196,33.24456354943756,-1.1256424563606995,-0.49943247580567807,-0.8479619498787869,0.718637794853306,10.920073230686517,1.0500001907348615,-0.4169273812484775,0.6120004177093499,-0.5578777942454582,1.781878629664158,0.027061311731944926,1.1969395236867548,-1.689379394165039,85.29412424687813,53.405313864623025,0.5849391059774044,11,-0.7750000953674316,-0.7000002861022949,-1.205000400543213,1.0849995613098162,3.4499988555908203,3,0.18253961646247685,-1.0521734226856616,12.25,-5.0000127156900085,11.350000381469727,-1.461540493035247,11.350000381469727,0.18253961646247685 1333,2016-11-11,12.850000381469727,13.029999732971193,12.550000190734865,12.600000381469727,252600.0,0.01984126924056806,-1.7428515375938285,0.7142849357769168,53.33333333333333,34.524025739661546,-1.283280203806438,-0.7857819739119627,-1.0706307629507315,0.4355533576608934,10.333835222838017,0.4799995422363281,-0.46669471967851983,0.8595004081726074,-0.3178737215979872,2.036874537943202,0.2708133432873101,1.4481874730579047,-1.823016630515136,90.42556699231929,60.336112102866025,0.5886870648852971,11,-0.9350004196166992,-0.9350004196166992,-1.5225005149841309,0.8349995613098162,3.299999237060547,4,0.12840463576247418,1.4705875753121838,12.600000381469727,-1.0521734226856616,12.25,-5.0000127156900085,11.350000381469727,0.12840463576247418 1334,2016-11-14,12.949999809265135,13.100000381469727,12.699999809265135,13.0,184200.0,0.007782056406754112,2.1999923706345865,-0.20000076293946023,57.53425194412458,37.7115909409831,-1.2742959351326828,-0.9004441746595955,-1.1535015189798248,0.29313482462958795,11.253396565828359,0.4000005722045916,-0.4661853913935019,0.9394998550415021,-0.29031366989637597,2.1693133799793802,0.3245930925725631,1.5544066175104412,-1.7627747797492166,92.30766597350049,58.6939833671759,0.614906762468939,11,-0.99999952316284,-0.99999952316284,-1.6174998283386213,0.7350001335144078,3.1500005722045916,0,0.1351351371254812,-1.7428515375938285,12.850000381469727,1.4705875753121838,12.600000381469727,-1.0521734226856616,12.25,0.1351351371254812 1335,2016-11-15,12.850000381469727,13.0,12.75,12.949999809265135,133900.0,-0.007721963650058394,1.5000023841880648,1.9999809265863246,60.869568822966485,41.269746906620426,-1.014474621654049,-0.8104957417808158,-1.047820776902583,0.3546528158370137,12.222652146433283,0.25,-0.41311724313992926,0.8195003986358635,-0.45268768957215677,2.091688486843884,0.18340635453185428,1.4555944427398728,-1.4714978167584274,87.1794921955237,48.14300157689142,0.6360940441040102,11,-0.9000000953674316,-0.9000000953674316,-1.517500400543213,0.6699995994567871,2.75,1,0.13618676638512617,2.1999923706345865,12.949999809265135,-1.7428515375938285,12.850000381469727,1.4705875753121838,12.600000381469727,0.13618676638512617 1336,2016-11-16,12.699999809265135,12.949999809265135,12.579999923706055,12.850000381469727,154700.0,-0.011673195933978309,1.1142885169250334,1.5000143051966455,65.62500558793747,46.58610052873045,-0.6945208041076665,-0.6820765987428778,-0.8937647737773666,0.4803971728237393,13.203679890887294,0.36999988555908025,-0.35045676634074496,0.6609998226165761,-0.627408582873624,1.9494082281067762,0.016795619871475154,1.305204025361677,-1.1493474628779925,69.23072972947179,25.267568732266454,0.6442042027451,11,-0.5749998092651349,-0.74999952316284,-1.332499980926512,0.684999942779541,2.800000190734865,2,0.21259841337126528,1.5000023841880648,12.850000381469727,2.1999923706345865,12.949999809265135,-1.7428515375938285,12.850000381469727,0.21259841337126528 1337,2016-11-17,12.649999618530273,12.75,12.449999809265135,12.649999618530273,138400.0,-0.003937022951636893,1.9999904632932333,-0.0,71.18644889693786,51.1140628487178,-0.49251645683624723,-0.6537823893042596,-0.8402065445062679,0.5028897292821704,14.126161902343886,0.30000019073486506,-0.2203839931871272,0.6034996509552002,-0.6978888047801721,1.9048881066905725,-0.047194576912485076,1.2541938788228855,-0.9444124686348729,30.76917433884771,-17.14395373863162,0.6506942278676858,11,-0.5249996185302734,-0.6999993324279785,-1.0899994373321533,0.7350001335144025,2.75,3,0.22134389527042342,1.1142885169250334,12.699999809265135,1.5000023841880648,12.850000381469727,2.1999923706345865,12.949999809265135,0.22134389527042342 1338,2016-11-18,12.800000190734865,13.0,12.220000267028807,12.649999618530273,163500.0,0.011857753101024882,1.8363616817260524,100.0,72.58065855838261,56.06746715115827,-0.516555766057655,-0.8206555486250675,-0.967101836619868,0.3132007838513484,15.233970958385147,0.7799997329711932,-0.07375838045488692,0.7375001907348651,-0.5938526842914964,2.0688530657612265,0.07182375322168433,1.4031766282480458,-0.9549717176820316,65.90907366808048,13.027424923200243,0.6656764375131807,11,-0.6750001907348651,-0.8499999046325701,-1.1450002193450945,0.5849995613098109,3.0,4,0.25390617171069696,1.9999904632932333,12.649999618530273,1.1142885169250334,12.699999809265135,1.5000023841880648,12.850000381469727,0.25390617171069696 1339,2016-11-21,13.0,13.25,12.649999618530273,12.75,198200.0,0.015624984866008162,-1.6666638409697792,1.666660308862124,80.32788269240153,62.14613650744447,-0.5117001310148552,-1.0426068870278193,-1.1440973875313727,0.06644876707094838,16.457400163276112,0.6000003814697266,0.09853589637745586,0.9175000190734863,-0.4590996723801162,2.294099710527089,0.22920017334668508,1.6057998648002876,-1.0294743361054763,75.72814904729766,15.489884858727962,0.6882998457268017,11,-0.8000001907348633,-0.9749999046325684,-0.9600000381469727,-0.6499996185302734,3.1499996185302734,0,0.2423076629638672,1.8363616817260524,12.800000190734865,1.9999904632932333,12.649999618530273,1.1142885169250334,12.699999809265135,0.2423076629638672 1340,2016-11-22,13.25,13.43000030517578,12.880000114440918,13.0,323500.0,0.019230769230769162,-1.244899786298995,1.0,81.81819495419475,66.10364606235342,-0.5183523881458321,-1.2918982167698747,-1.3657795205681271,-0.2266099237839061,18.04471068343293,0.5500001907348615,0.23378102929616063,1.125,-0.3423644197860263,2.5923644197860263,0.39131779010698686,1.8586822098930131,-1.1259374157728193,85.12394218999886,17.689588461739234,0.7336822098930127,11,-0.6349997520446777,-1.1349997520446777,-1.2100000381469727,-1.5949997901916504,2.550000190734865,1,0.2150943684128095,-1.6666638409697792,13.0,1.8363616817260524,12.800000190734865,1.9999904632932333,12.649999618530273,0.2150943684128095 1341,2016-11-23,13.300000190734865,13.399999618530273,12.899999618530273,13.25,338000.0,0.0037735993007446123,3.0000152588472706,0.20000076293946023,80.95239104417698,69.35863731493951,-0.45119470349275836,-1.314798321726764,-1.3937117225222089,-0.31358800355402927,19.067001824086223,0.5,0.4198531673676662,1.1150002002716075,-0.44337294654021875,2.6733733470834338,0.33581362686569527,1.8941867736775198,-0.99310632557488,89.25618922789455,18.300888947771924,0.779186573405913,11,-0.4749999046325719,-1.1849999427795428,-1.2500002384185809,-1.495000362396242,2.3499994277954084,2,0.1729323426880176,-1.244899786298995,13.25,-1.6666638409697792,13.0,1.8363616817260524,12.800000190734865,0.1729323426880176 1342,2016-11-25,13.050000190734865,13.449999809265135,12.949999809265135,13.399999618530273,48600.0,-0.018796992211636,1.2222231641231984,-6.999961853172578,72.58065855838261,71.49722900661165,-0.14600319062936506,-1.0102711106163351,-1.130218952941524,-0.10686584983215575,19.332228732327845,0.5,0.6226135890191316,0.7975001811981226,-0.7891134073213308,2.384113769717576,0.00419338693839677,1.5908069754578484,-0.5858714239726694,67.47969370760829,-4.007584988336262,0.7933067942597265,11,-0.21500015258789418,-0.9250001907348651,-1.0000002384185809,-1.1950001716613787,2.89999961853027,4,0.18773944624189087,3.0000152588472706,13.300000190734865,-1.244899786298995,13.25,-1.6666638409697792,13.0,0.18773944624189087 1343,2016-11-28,13.300000190734865,13.449999809265135,13.0,13.0,266900.0,0.019157087842611054,-1.9999968210876213,-0.8571448034201636,81.96720798885113,74.21200190047014,-0.36370538975727484,-1.170649244874923,-1.3590296805613846,-0.40152438976676486,19.124971321978716,0.44999980926513494,0.7200820807487052,0.9525001525878931,-0.6466691930267405,2.5516694982025268,0.1529154797805763,1.75208482539521,-0.6781320571721992,81.25005215405214,5.820935237880249,0.7995846728073168,11,-0.4650001525878942,-1.175000190734865,-1.235000133514406,-1.4450001716613787,2.699999809265135,0,0.15789469155484093,1.2222231641231984,13.050000190734865,3.0000152588472706,13.300000190734865,-1.244899786298995,13.25,0.15789469155484093 1344,2016-11-29,13.199999809265135,13.399999618530273,13.050000190734865,13.300000190734865,111800.0,-0.007518825566588561,1.3333354526149699,-0.33333439297079887,79.36506494823665,76.26705702550018,-0.2508977305792808,-0.9790811040512484,-1.2408218076250463,-0.3521672506932543,18.751969393879968,0.3499994277954084,0.7730477538132572,0.7624997615814184,-0.8145979132650911,2.339597436427928,-0.026049075841836355,1.5510485990046732,-0.4456306075900738,56.14032739489486,-22.50855635291969,0.7885488374232543,11,-0.36499977111816406,-1.074999809265135,-1.1199998855590803,-1.3449997901916486,2.75,1,0.19696972871505491,-1.9999968210876213,13.300000190734865,1.2222231641231984,13.050000190734865,3.0000152588472706,13.300000190734865,0.19696972871505491 1345,2016-11-30,12.949999809265135,13.300000190734865,12.899999618530273,13.25,670100.0,-0.01893939421306079,-1.0000000000000089,2.999990463293127,63.999990844730014,76.08649983181044,0.016515726596120217,-0.6190545985525198,-0.9754663255586937,-0.1562154169140264,18.112419331059716,0.4000005722045916,0.7965255130259177,0.4224997520446756,-1.0470060529794587,1.89200555706881,-0.31225315046739155,1.1572526545567428,-0.08432971037566261,9.090940617321547,-64.72945015373936,0.7347529025120668,11,-0.11499977111816406,-0.8249998092651349,-0.8699998855590803,-1.0949997901916486,3.050000190734865,2,0.24710423601517628,1.3333354526149699,13.199999809265135,-1.9999968210876213,13.300000190734865,1.2222231641231984,13.050000190734865,0.24710423601517628 1346,2016-12-01,12.899999618530273,13.350000381469727,12.699999809265135,12.899999618530273,131300.0,-0.0038610186464318463,-2.250005960470142,-0.0,56.818162114173845,74.49002352261445,0.10937088834110575,-0.4545306249315111,-0.9113421915907232,-0.16397694037100408,16.992031198083534,0.6500005722045916,0.7934645172515378,0.28499956130981374,-1.0404992081178435,1.610498330737471,-0.37774982340401486,0.9477489460236423,0.5500001907348615,26.6666412353518,-43.81448043957543,0.6627493847138287,12,-0.06499958038330256,-0.7749996185302734,-0.8199996948242188,-1.044999599456787,3.0,3,0.22480625255514508,-1.0000000000000089,12.949999809265135,1.3333354526149699,13.199999809265135,-1.9999968210876213,13.300000190734865,0.22480625255514508 1347,2016-12-02,13.199999809265135,13.449999809265135,12.75,12.800000190734865,145400.0,0.02325582942684168,-1.7999992370605398,100.0,57.77776176547502,72.84525721229139,-0.11667702872051144,-0.641728959251262,-1.1966650099598812,-0.5185050207659554,17.413653781660678,0.6999998092651349,0.7933325670803981,0.49249978065490474,-0.7141810804751412,1.6991806417849507,-0.11084064991011822,1.0958402112199277,-0.5,66.66666666666666,-1.238261451893635,0.6033404305650231,12,-0.15000009536742986,-1.074999809265135,-1.1199998855590803,-1.3449997901916486,2.300000190734865,4,0.18560604883838505,-2.250005960470142,12.899999618530273,-1.0000000000000089,12.949999809265135,1.3333354526149699,13.199999809265135,0.18560604883838505 1348,2016-12-05,14.100000381469727,14.149999618530273,13.25,13.25,254800.0,0.06818186251585234,-1.1176452108741262,2.1250029802351,68.8524554282636,71.57020973849829,-0.9084088199167102,-1.4216597814790717,-2.0641351576442055,-1.4688326265399052,18.52370763420329,0.9499998092651385,0.8141551192383698,1.270000314712524,0.01872738336723856,2.5212732460578096,0.6443638490398804,1.8956367803851677,-1.4000005722045916,96.55177630086126,30.42274686475777,0.6256364656726427,12,-0.6750006675720215,-1.6250004768371582,-2.072500228881836,-2.2450003623962402,1.0999994277954084,0,0.13120562962726479,-1.7999992370605398,13.199999809265135,-2.250005960470142,12.899999618530273,-1.0000000000000089,12.949999809265135,0.13120562962726479 1349,2016-12-06,13.949999809265135,14.199999809265135,13.649999618530273,14.050000190734865,181500.0,-0.010638338166410466,1.7500035762821127,-0.11764745481269141,67.74190769734341,70.00617782107035,-0.6811046622461756,-1.1245423894636204,-1.8636560954223071,-1.3705422638991056,19.720448671804508,0.5500001907348615,0.8253120462432104,0.9899997711181623,-0.14906718407370256,2.129066726310027,0.42046629352222986,1.5595332487140947,-1.199999809265135,83.33333333333334,19.046358692175232,0.5695334775959321,12,-0.5,-1.449999809265135,-2.009999752044676,-2.0949997901916486,1.5,1,0.14695342069992878,-1.1176452108741262,14.100000381469727,-1.7999992370605398,13.199999809265135,-2.250005960470142,12.899999618530273,0.14695342069992878 1350,2016-12-07,14.050000190734865,14.25,13.949999809265135,14.0,127700.0,0.0071684862248753145,-2.9999872843908832,-0.5,72.13113165069916,69.0260378884617,-0.7327472845727208,-1.0665781919982233,-1.907429056338108,-1.5202802586065598,21.009191166481955,0.30000019073486506,0.8236258137493273,0.9550001621246356,-0.006851205054640985,1.9168515293039121,0.4740744785349964,1.4359258457142747,-1.2130002021789572,87.0967880868251,22.46708271442617,0.48092568358963833,12,-0.5750002861022967,-1.5250000953674334,-2.1350002288818377,-2.1950001716613787,1.1499996185302699,2,0.1352312877392845,1.7500035762821127,13.949999809265135,-1.1176452108741262,14.100000381469727,-1.7999992370605398,13.199999809265135,0.1352312877392845 1351,2016-12-08,14.5,14.850000381469727,13.949999809265135,14.100000381469727,167400.0,0.03202845574065427,-1.571427403665367,7.999961853172578,76.81157897937571,69.49614015746094,-1.1115137696948203,-1.4117520878415046,-2.2932012181376678,-2.019981646633152,22.92365967244544,0.9000005722045916,0.7942940896066535,1.2924999713897698,0.226136192161146,2.3588637506183936,0.7593180817754579,1.8256818610040817,-1.5499600105285651,83.33331819564852,13.824788080015637,0.5331818896143119,12,-0.7249999046325684,-1.674999713897705,-2.5975000858306885,-2.6449999809265137,0.75,3,0.10344827586206895,-2.9999872843908832,14.050000190734865,1.7500035762821127,13.949999809265135,-1.1176452108741262,14.100000381469727,0.10344827586206895 1352,2016-12-09,14.899999618530273,15.100000381469727,14.449999809265135,14.600000381469727,155400.0,0.02758618058829465,-1.1666671964853876,0.7499988079059676,78.37835747975434,69.09737898978352,-1.3650425634296326,-1.7187266617987476,-2.616553345660197,-2.4672227453334834,24.12973074122401,0.6500005722045916,0.7436305663826754,1.5774996280670166,0.30989726330856016,2.845101992825473,0.9436984456877884,2.211300810446245,-1.7599635898590087,89.1891501784144,18.431135180005583,0.6338011823792286,12,-0.9999995231628418,-1.9499993324279785,-3.0349996089935303,-3.044999599456787,0.25,4,0.06711409567798632,-1.571427403665367,14.5,-2.9999872843908832,14.050000190734865,1.7500035762821127,13.949999809265135,0.06711409567798632 1353,2016-12-12,14.5,15.050000190734865,14.449999809265135,14.850000381469727,122500.0,-0.026845612669198826,-1.6666638409697738,-1.1666709052299633,69.23076170671442,67.97134529628106,-0.8682252319118327,-1.253018029388965,-2.1539348595045062,-2.11391710346523,25.119382858035223,0.6000003814697301,0.6909973812703072,1.0950000286102295,-0.2552046569894948,2.445204714209954,0.41989768581036735,1.7701023714100916,-1.12476824899292,58.62068511926842,-11.033231245415884,0.6751023427998618,12,-0.5999999046325684,-1.375,-2.684999942779541,-2.6449999809265137,0.75,0,0.06896551724137923,-1.1666671964853876,14.899999618530273,-1.571427403665367,14.5,-2.9999872843908832,14.050000190734865,0.06896551724137923 1354,2016-12-13,14.699999809265135,15.199999809265135,14.550000190734865,14.649999618530273,175800.0,0.013793090294147214,-4.200016784732043,-0.14285753211153654,68.83115982362229,68.5081418494913,-0.9309759849941308,-1.3862645379760643,-2.2980168453991556,-2.364712079166514,26.114061446921465,0.6999998092651349,0.7001524771044352,1.207499837875364,-0.24173769119309796,2.656737366943826,0.48288107334113306,1.932118602409595,-1.1177958226025382,60.0,-7.379104442579603,0.724618764534231,12,-0.75,-1.5250000953674299,-2.8674998283386213,-2.8449997901916486,0.5,1,0.03401360588350877,-1.6666638409697738,14.5,-1.1666671964853876,14.899999618530273,-1.571427403665367,14.5,0.03401360588350877 1355,2016-12-14,14.600000381469727,14.949999809265135,14.479999542236328,14.649999618530273,97400.0,-0.006802682251218828,-2.241370918944504,-0.9999809265864666,66.66666666666663,69.60242013310162,-0.6395675930506179,-1.2105002848503439,-2.1437205941401665,-2.315487296625758,27.07922734422199,0.4700002670288068,0.659194433123659,1.0200004100799553,-0.4764516156105003,2.516452435770411,0.2717743972347275,1.7682264229251832,-0.7913049796427742,52.00004577636733,-12.090776000900291,0.7482260128452279,12,-0.6250004768371582,-1.4250006675720215,-2.8000001907348633,-2.7450003623962402,1.1499996185302734,2,0.05821913736894313,-4.200016784732043,14.699999809265135,-1.6666638409697738,14.5,-1.1666671964853876,14.899999618530273,0.05821913736894313 1356,2016-12-15,15.399999618530273,15.5,14.550000190734865,14.649999618530273,162700.0,0.054794466860145,-1.0000020077378253,-15.00022888532845,76.40448908450045,71.67205650188222,-1.1707669363296844,-1.8950090224220055,-2.8815864950573733,-3.1667551539246084,28.735885772274628,0.9499998092651349,0.656861438060842,1.6849996566772454,0.042761156053767735,3.327238157300723,0.8638804063655066,2.506118906988984,-1.396521599661975,90.47615587576806,25.70634477641738,0.8211192503117387,12,-1.0249996185302734,-2.0749998092651367,-3.59999942779541,-3.544999599456787,0.20000076293945312,3,-0.012987000923330272,-2.241370918944504,14.600000381469727,-4.200016784732043,14.699999809265135,-1.6666638409697738,14.5,-0.012987000923330272 1357,2016-12-16,15.449999809265135,15.649999618530273,15.279999732971193,15.5,264000.0,0.0032467657125587746,1.1142885169250119,-0.06666692097982008,75.29411315917964,72.38779624976178,-0.970051740644811,-1.8176780077553882,-2.871459835112942,-3.2696907512078237,30.85189506196785,0.36999988555908025,0.7570410344129215,1.5949998378753651,-0.13975319033806954,3.3297528660888,0.7276233237686487,2.4623763519820816,-1.207078273415764,83.33334657881193,19.795220320806486,0.8673765141067171,12,-0.8000001907348615,-1.7249999046325666,-3.7174997329711896,-3.5949997901916486,0.5999994277954119,4,-0.01294497163328101,-1.0000020077378253,15.399999618530273,-2.241370918944504,14.600000381469727,-4.200016784732043,14.699999809265135,-0.01294497163328101 1358,2016-12-19,16.049999237060547,16.75,15.199999809265135,15.5,262200.0,0.0388349148998437,-1.6956533998085963,-10.999942779758904,80.00000000000003,73.74980650561251,-1.412940691424799,-2.2785331686047314,-3.3995745207937524,-3.9112114595200573,32.91681514270168,1.550000190734865,0.9176485396784884,2.032499313354492,0.11464026160395413,3.9503583651050302,1.073569787479224,2.9914288392297603,-1.553803646328614,69.16296820358043,4.495369491835831,0.9589295258752688,12,-0.6999993324279785,-1.5649991035461426,-4.187499046325684,-4.1949992179870605,0.10000038146972656,0,-0.05607474525307843,1.1142885169250119,15.449999809265135,-1.0000020077378253,15.399999618530273,-2.241370918944504,14.600000381469727,-0.05607474525307843 1359,2016-12-20,16.149999618530273,16.450000762939453,15.760000228881836,16.200000762939453,184900.0,0.006230553658770122,1.5090876303496683,-0.09091129776180998,84.78261094913621,75.15552642766107,-1.3053212588552725,-2.2455753479979457,-3.4298817151856795,-4.051934455840065,34.67317670905753,0.6900005340576172,1.0748279007403205,1.9749997138977058,-0.10181438720997349,4.051813815005385,0.9365926633438661,3.0134067644515454,-1.2030431459447275,73.56827046366207,1.7933257929195037,1.0384070505538394,12,-0.7999997138977051,-1.6649994850158691,-4.234999656677246,-4.279999732971191,0.6000003814697266,1,-0.05572753187545754,-1.6956533998085963,16.049999237060547,1.1142885169250119,15.449999809265135,-1.0000020077378253,15.399999618530273,-0.05572753187545754 1360,2016-12-21,16.100000381469727,16.350000381469727,15.899999618530273,16.049999237060547,85500.0,-0.003095928064492215,-1.5714301284461665,-1.0,84.78262852631562,76.04119859954329,-1.0437055767730268,-2.0776350879194503,-3.3125571684147896,-4.041445959991147,36.23911092358962,0.4500007629394531,1.128430316887524,1.7825004577636712,-0.4146925722871124,3.979693487814453,0.6839039427382794,2.881096972789063,-0.9000005722045916,70.45456023255781,-6.736033012379849,1.0985965150253911,12,-0.5000004768371582,-1.6150002479553223,-4.150000095367432,-4.195000171661377,0.6000003814697266,2,-0.05590065533417288,1.5090876303496683,16.149999618530273,-1.6956533998085963,16.049999237060547,1.1142885169250119,15.449999809265135,-0.05590065533417288 1361,2016-12-22,15.600000381469727,16.200000762939453,15.470000267028807,16.200000762939453,119000.0,-0.031055899885286564,1.433333439297085,-11.99973297730307,75.00001490116654,75.66582720192241,-0.41489164629420827,-1.471958011204622,-2.76254895648942,-3.586181338451052,37.44068270011158,0.7300004959106463,1.1946428098785233,1.167500448226928,-1.0461592235855015,3.3811601200393575,0.060670612320713246,2.2743302841331428,1.1499996185302734,25.806485353717846,-50.5376985885884,1.1068298359062143,12,-4.76837158203125e-07,-1.1150002479553223,-3.6500000953674316,-3.695000171661377,1.1000003814697266,3,0.009615359927070743,-1.5714301284461665,16.100000381469727,1.5090876303496683,16.149999618530273,-1.6956533998085963,16.049999237060547,0.009615359927070743 1362,2016-12-23,15.5,15.75,15.25,15.600000381469727,310700.0,-0.006410280706692251,1.5000023841880648,0.1666671964853945,67.50000357628039,75.4735207429853,-0.24678257890022515,-1.2427132744011793,-2.6126713152653434,-3.4564273890309316,38.41572021625619,0.5,1.2459639738743729,0.9450000762939457,-1.2170895235151988,3.1070896761030884,-0.1360447236106257,2.026044876198517,1.224400005340577,19.35484863344649,-52.184630991360564,1.0810447999045716,12,0.11499977111816406,-1.0149998664855957,-3.4624998569488525,-3.5949997901916504,1.2999992370605469,4,0.006451637514175879,1.433333439297085,15.600000381469727,-1.5714301284461665,16.100000381469727,1.5090876303496683,16.149999618530273,0.006451637514175879 1363,2016-12-27,15.399999618530273,15.699999809265135,15.350000381469727,15.449999809265135,79600.0,-0.006451637514175879,-3.666700575388602,0.49999999999998224,68.3544377145316,75.42055161975301,-0.0063604504730996325,-1.0301351368683385,-2.4806581889157453,-3.312103419667654,39.44344997134688,0.3499994277954084,1.2377361332248604,0.7399997234344475,-1.3687789005323587,2.848778347401254,-0.3143895885489556,1.7943890354178507,1.2654243865966812,12.499960263595414,-55.17044104390618,1.0543893119834027,12,0.21500015258789062,-0.9149994850158691,-3.362499475479126,-3.494999408721924,1.4500007629394531,1,0.04220776848254926,1.5000023841880648,15.5,1.433333439297085,15.600000381469727,-1.5714301284461665,16.100000381469727,0.04220776848254926 1364,2016-12-28,15.800000190734865,15.880000114440918,15.300000190734865,15.350000381469727,168000.0,0.025974063773565703,-1.1090899002457082,-8.999961853173218,70.58824453387297,75.85628249388705,-0.2614064881048215,-1.2915830770635353,-2.835278460917806,-3.6715509668863024,40.5952075824006,0.5799999237060529,1.1972827207428978,1.0100002765655542,-1.0395439565967077,3.059544509727816,-0.014771840015576743,2.0347723931466852,0.8088068541870097,50.00000000000016,-14.584656808386562,1.0247721165811305,12,-0.15000009536743342,-1.1000003814697283,-3.7625000476837176,-3.8949999809265154,0.8499994277954084,2,0.022151862251283294,-3.666700575388602,15.399999618530273,1.5000023841880648,15.5,1.433333439297085,15.600000381469727,0.022151862251283294 1365,2016-12-29,16.149999618530273,16.209999084472653,15.75,15.75,146700.0,0.022151862251283294,-1.2999976158119175,0.888888417938406,69.87952444027331,75.13128642230625,-0.41171250625024314,-1.4646477884447524,-3.131671116688672,-3.990046789122232,42.40805026397108,0.4599990844726527,1.2382665196121998,1.1999997138977054,-0.7415134669063796,3.1415128947017905,0.22924312349566378,2.170756304299747,0.40445514459472776,93.75004967058503,30.234212635193657,0.9707565904020422,12,-0.17499971389770508,-1.424999713897705,-4.037499666213989,-4.169999599456787,0.6000003814697266,3,0.03715172728433358,-1.1090899002457082,15.800000190734865,-3.666700575388602,15.399999618530273,1.5000023841880648,15.5,0.03715172728433358 1366,2016-12-30,15.800000190734865,16.25,15.699999809265135,16.100000381469727,195800.0,-0.021671791706658894,-1.1999965667790007,-0.7500011920940279,60.97562337191999,73.54034311261074,0.0011107898084627976,-0.9341418947289615,-2.7336057165148144,-3.611855875502968,44.87460645519603,0.5500001907348651,1.2675246154880089,0.7050002574920669,-1.012065657668911,2.4220661726530466,-0.153532700088423,1.5635332150725567,0.7022763818651345,55.000019073486506,-5.050687791858728,0.8585329575804898,12,0.1749997138977033,-1.0750002861022967,-3.434999942779543,-3.730000019073488,0.4999990463256818,4,0.05696206084429978,-1.2999976158119175,16.149999618530273,-1.1090899002457082,15.800000190734865,-3.666700575388602,15.399999618530273,0.05696206084429978 1367,2017-01-03,15.649999618530273,16.299999237060547,15.550000190734865,16.0,240300.0,-0.009493706986950068,-1.7272730425374125,1.1666671964854014,64.93506590015994,71.86646154596184,0.20390791090201787,-0.6231306435332726,-2.5353240464351323,-3.4331321471869174,47.1047949932975,0.7499990463256818,1.3184494738240726,0.43249969482421946,-1.048706937998464,1.9137063276469028,-0.30810362158712223,1.1731030112355612,0.8021858911657276,34.99997615811924,-24.189326693285025,0.7406033164113418,1,0.20000076293945312,-0.9249997138977051,-3.179999351501465,-3.5799994468688965,0.8000011444091797,1,0.06709272651776499,-1.1999965667790007,15.800000190734865,-1.2999976158119175,16.149999618530273,-1.1090899002457082,15.800000190734865,0.06709272651776499 1368,2017-01-04,15.949999809265135,16.25,15.5,15.600000381469727,130500.0,0.019169341728267453,-1.7272717814803449,-0.9999972752192036,65.82278939436594,69.75981470654291,-0.12490391270913825,-0.8194403323592656,-2.7819168860401877,-3.6983813050019894,48.14054598345765,0.75,1.2566738101794392,0.6399999141693105,-0.7770391139760253,2.0570389423146462,-0.06851959990335565,1.3485194282419783,0.4540982800430253,65.0000238418804,5.668997696040755,0.7085195140726678,1,-0.14999961853027166,-1.2249999046325666,-3.4699997901916486,-3.8699998855590803,0.9499998092651385,2,0.05329150081253653,-1.7272730425374125,15.649999618530273,-1.1999965667790007,15.800000190734865,-1.2999976158119175,16.149999618530273,0.05329150081253653 1369,2017-01-05,16.0,16.100000381469727,15.600000381469727,15.949999809265135,145400.0,0.0031348082340303396,2.999984741269145,0.14285792136806746,67.94871481369358,67.8893798495849,-0.22173719079284027,-0.7462454735546622,-2.7806961527619123,-3.7121885695432493,49.1557742178697,0.5,1.2054876456822115,0.5875000953674316,-0.7065651439235872,1.8815653346584522,-0.059532524278079535,1.234532715012941,0.35793416573583414,62.50005960470162,2.1491108634319716,0.64703261964551,1,-0.22500038146972656,-1.2750000953674316,-3.5199999809265137,-3.9200000762939453,0.6499996185302734,3,0.05312502384185791,-1.7272717814803449,15.949999809265135,-1.7272730425374125,15.649999618530273,-1.1999965667790007,15.800000190734865,0.05312502384185791 1370,2017-01-06,15.949999809265135,16.100000381469727,15.800000190734865,16.0,117600.0,-0.003125011920929066,1.3999923706345583,-1.0,58.73016017184296,66.0816182129934,-0.21819805944103443,-0.5761428396596298,-2.6725523712885337,-3.6228849967649968,50.1475667352876,0.3000001907348615,1.0618746856128247,0.4424999237060536,-0.7005683163169625,1.5855681637290697,-0.1290341963054562,1.0140340437175617,0.3636169898412671,56.25002980235059,-0.27829155576699094,0.571534120011508,1,-0.1750001907348615,-1.2249999046325666,-3.4699997901916486,-3.8699998855590803,0.2500009536743182,4,0.043887135901940155,2.999984741269145,16.0,-1.7272717814803449,15.949999809265135,-1.7272730425374125,15.649999618530273,0.043887135901940155 1371,2017-01-09,16.0,16.25,15.649999618530273,15.899999618530273,90500.0,0.0031348082340303396,1.0,-1.999999999999929,58.730160171843,65.10719116805592,-0.22964049407702092,-0.5354581290655336,-2.6529578180796314,-3.62858091885262,50.19657433121181,0.6000003814697266,0.8823360794558095,0.4175001144409176,-0.6409370750767742,1.4759373039586094,-0.11171848031792919,0.9467187091997644,0.2710721271421477,62.50005960470162,8.975642837796805,0.5292185947588461,1,-0.20000028610229492,-1.2750000953674316,-3.5199999809265137,-3.9200000762939453,0.049999237060546875,0,0.046875,1.3999923706345583,15.949999809265135,2.999984741269145,16.0,-1.7272717814803449,15.949999809265135,0.046875 1372,2017-01-10,15.899999618530273,16.200000762939453,15.850000381469727,16.049999237060547,213900.0,-0.00625002384185791,-1.800024414248766,-1.4999904632932155,47.1698201479238,62.753344771766166,-0.07479913321474463,-0.3759754595509932,-2.470194626090356,-3.483769295049976,49.95965005413365,0.35000038146972656,0.6948851974001453,0.2674997329711921,-0.7488273554547256,1.283826821397108,-0.24066381124176672,0.775663277184151,0.35000038146972656,53.333282470703125,1.713216618146376,0.5081635442129583,1,-0.09999990463256836,-1.1499996185302734,-3.419999599456787,-3.8199996948242188,0.050000190734861505,1,0.02515720931616272,1.0,16.0,1.3999923706345583,15.949999809265135,2.999984741269145,16.0,0.02515720931616272 1373,2017-01-11,15.5,15.949999809265135,15.449999809265135,15.899999618530273,195500.0,-0.02515720931616272,1.0000000000000142,2.6666709052299633,38.98306016228624,59.241657619367636,0.380936868216029,0.10833742020386161,-1.9807024552105528,-3.042745535891621,49.28300947242558,0.5,0.5779683436591956,-0.18249988555908203,-1.0520277422668443,0.6870279711486802,-0.6172638139129631,0.2522640427947991,0.75,6.2500223517366695,-40.834239631582236,0.43476392835388156,1,0.3749995231628418,-0.5,-2.9125001430511475,-3.4200000762939453,0.30000019073486506,2,0.06129037180254526,-1.800024414248766,15.899999618530273,1.0,16.0,1.3999923706345583,15.949999809265135,0.06129037180254526 1374,2017-01-12,15.199999809265135,15.600000381469727,15.050000190734865,15.5,144400.0,-0.019354851015152552,1.1999965667790022,0.7500011920940368,35.93749860301688,55.47032141522803,0.6558457338692474,0.47191216574138295,-1.5928505979888516,-2.7035282160223364,48.03801085846993,0.5500001907348615,0.5202472575911177,-0.5075000762939474,-1.2816037981980326,0.26660364561013594,-0.8945519372459909,-0.12044821534190575,1.010000190734866,12.499970197672598,-30.321581788358763,0.3870518609520421,1,0.47499990463257014,1.7763568394002505e-15,-2.2499999999999982,-2.769999980926512,0.6999998092651385,3,0.11184209411824497,1.0000000000000142,15.5,-1.800024414248766,15.899999618530273,1.0,16.0,0.11184209411824497 1375,2017-01-13,15.449999809265135,15.579999923706055,15.300000190734865,15.300000190734865,191700.0,0.016447368627440007,-2.7333392673220134,-0.49999841054380173,47.457618899680284,53.96832091831251,0.3309069748079789,0.3044672483706936,-1.7422231183324488,-2.915333300686159,46.964304173733865,0.38000011444091975,0.4721146722015135,-0.30000004768371724,-0.889379722405673,0.2893796270382367,-0.594689885044696,-0.005310210322740261,0.6904002021789584,33.33330684237564,-11.1596780783983,0.29468983736097715,1,0.22499990463257014,-0.09999990463256658,-2.4749999046325666,-2.9949998855590803,-0.19999980926513494,4,0.07766989152618087,1.1999965667790022,15.199999809265135,1.0000000000000142,15.5,-1.800024414248766,15.899999618530273,0.07766989152618087 1376,2017-01-17,15.199999809265135,15.5,15.050000190734865,15.399999618530273,172200.0,-0.01618122997322491,1.2499958276808254,-1.333335452615025,45.16128933020403,51.77123463276185,0.544060207391686,0.5678283701187272,-1.3924259398741174,-2.629801066565472,45.021336662751935,0.44999980926513494,0.3666664913399469,-0.5400000572204604,-1.1603564563138686,0.08035634187294782,-0.8501782567671636,-0.2298218576737554,0.8749762129364047,13.043438599575286,-33.198848708078174,0.31017819954670417,1,0.4500002861022967,0.15000009536743342,-2.199999809265135,-2.7199997901916486,-0.8499994277954084,1,0.06578953725149184,-2.7333392673220134,15.449999809265135,1.1999965667790022,15.199999809265135,1.0000000000000142,15.5,0.06578953725149184 1377,2017-01-18,15.25,15.300000190734865,15.050000190734865,15.300000190734865,138600.0,0.0032894862738346298,8.999961853172152,0.25000119209403904,47.540990782819364,49.73992367592335,0.4820453250191683,0.5292092803164401,-1.34643795274906,-2.6424998487133227,42.82959820629924,0.25,0.23500137308991675,-0.4799998760223385,-1.1259589155889103,0.16595916354423146,-0.8029793958056253,-0.15702035623905353,0.7634774723135394,22.22221044846013,-27.119695694442292,0.32297951978328515,1,0.40000009536743164,0.34999990463256836,-1.9499998092651367,-2.4699997901916504,-0.19999980926513494,2,0.05245896636462599,1.2499958276808254,15.199999809265135,-2.7333392673220134,15.449999809265135,1.1999965667790022,15.199999809265135,0.05245896636462599 1378,2017-01-19,15.149999618530273,15.399999618530273,15.0,15.199999809265135,162500.0,-0.00655740206358868,-1.2857158427361233,0.999999999999929,38.181811876535626,46.43249001623913,0.5102946794104177,0.5884994961885504,-1.159303690032015,-2.5085942914281354,39.775434288461824,0.39999961853027344,0.1666008333604907,-0.535000276565551,-1.211757307637093,0.14175675450598924,-0.8733787921013203,-0.19662176102978002,0.8056692168885462,24.999920527190827,-23.25663759446395,0.3383785155357705,1,0.47500038146972656,0.4500002861022949,-1.7249994277954102,-2.244999408721924,-0.049999237060546875,3,0.052805294447424656,8.999961853172152,15.25,1.2499958276808254,15.199999809265135,-2.7333392673220134,15.449999809265135,0.052805294447424656 1379,2017-01-20,15.25,15.350000381469727,15.100000381469727,15.149999618530273,146800.0,0.006600685411728646,-1.500014305196601,-2.000000000000071,32.00002136228845,43.462474592955296,0.3271187676304308,0.4401847763119129,-1.159540313474869,-2.572326741879804,36.55621955742543,0.25,0.09212045800447122,-0.38999991416931223,-1.0561752626710437,0.2761754343324192,-0.723087588420178,-0.05691223991844652,0.6292153285853139,43.10345394574579,0.5766685151828952,0.3330876742508653,1,0.375,0.36499977111816406,-1.7374999523162842,-2.3449997901916504,-1.25,4,0.03606558627769596,-1.2857158427361233,15.149999618530273,8.999961853172152,15.25,1.2499958276808254,15.199999809265135,0.03606558627769596 1380,2017-01-23,15.199999809265135,15.399999618530273,15.100000381469727,15.100000381469727,119400.0,-0.0032787010317943954,-5.000019073595468,0.9999904632931979,36.3636442452327,40.97730615666526,0.29004469304293856,0.4419616550252581,-1.0083004587226743,-2.4888552612407597,33.20675834240768,0.2999992370605469,-0.017949701314305955,-0.39500007629394673,-1.051866671244598,0.2618665186567046,-0.7234333737692733,-0.06656677881862016,0.6088782930333547,39.99996185302699,-0.9098394049168732,0.3284332974753257,1,0.4000005722045916,0.4149999618530291,-1.637500047683714,-2.199999809265135,-0.3999996185302699,0,0.04605261960848539,-1.500014305196601,15.25,-1.2857158427361233,15.149999618530273,8.999961853172152,15.25,0.04605261960848539 1381,2017-01-24,15.75,15.800000190734865,15.100000381469727,15.25,194800.0,0.03618422352871442,1.3333312140584141,5.000028610393291,51.92308256611525,41.5054464253532,-0.33430287039979234,-0.10142485922168198,-1.4775967093025955,-2.9991317141466958,31.282984310938506,0.6999998092651385,-0.13522697708947717,0.14750013351440394,-0.5130220240738872,0.8080222911026951,-0.18276094527974251,0.4777612123085504,-0.75,93.74997764826333,49.94073072886901,0.3302610787941458,1,-0.27500009536743164,-0.09999990463256836,-2.1750001907348633,-2.75,-0.9499998092651349,1,-0.031746031746031744,-5.000019073595468,15.199999809265135,-1.500014305196601,15.25,-1.2857158427361233,15.149999618530273,-0.031746031746031744 1382,2017-01-25,15.600000381469727,16.149999618530273,15.5,15.800000190734865,130700.0,-0.009523785303509391,-2.249993443498454,-0.399999618530277,42.8571595394808,41.93590191170815,-0.2585194383812546,0.05950132791003249,-1.258255503553034,-2.804927507442942,30.088679539131334,0.6499996185302734,-0.2062233098370534,-0.007499504089356179,-0.6662663335582337,0.6512673253795214,-0.33688291882379495,0.3218839106450826,-0.5840003776550287,52.17396352153065,10.58894124344193,0.32938341473443844,1,-0.025000572204589844,0.27499961853027344,-1.7500004768371582,-2.450000286102295,-1.0500001907348615,2,-0.08012820316881519,1.3333312140584141,15.75,-5.000019073595468,15.199999809265135,-1.500014305196601,15.25,-0.08012820316881519 1383,2017-01-26,16.049999237060547,16.149999618530273,15.449999809265135,15.649999618530273,187400.0,0.028846079781212453,1.333331214058428,-1.9999999999999822,50.87717948014383,43.595866453611144,-0.6954280193755285,-0.3576408031896534,-1.640313552865491,-3.2121270771365786,28.7781937127478,0.6999998092651385,-0.2754867560774983,0.40999937057495117,-0.269474045379674,1.0894727865295781,0.07026266259763858,0.7497360785522638,-0.9886392486572255,90.47614722562317,49.407807083486944,0.3397367079773135,1,-0.47499942779541016,-0.17499923706054688,-1.862499475479126,-2.8249993324279785,-1.2999992370605469,3,-0.062305239492885134,-2.249993443498454,15.600000381469727,1.3333312140584141,15.75,-5.000019073595468,15.199999809265135,-0.062305239492885134 1384,2017-01-27,16.149999618530273,16.299999237060547,16.0,16.200000762939453,137600.0,0.006230553658770122,1.400012207124383,-0.12500298023508094,53.44827189315169,44.261494563996855,-0.7224753893001985,-0.4533174924037109,-1.6730340963031267,-3.274220011765731,27.298100979505246,0.2999992370605469,-0.2952693382568494,0.4924997806549065,-0.22147710936633302,1.2064766706761443,0.13551133564428852,0.8494882256655263,-1.0450940449218749,87.50001986823386,46.354687586370126,0.35698844501061894,1,-0.5,-0.4249992370605469,-1.232499599456787,-2.374999523162842,-1.6499996185302734,4,-0.06501543417101963,1.333331214058428,16.049999237060547,-2.249993443498454,15.600000381469727,1.3333312140584141,15.75,-0.06501543417101963 1385,2017-01-30,16.75,16.799999237060547,15.75,16.100000381469727,200800.0,0.03715172728433358,1.800005086275956,-12.99969483120351,60.869562813675834,46.00685828438261,-1.250144105904667,-1.0604314694613457,-2.1941716447094244,-3.837708287420039,25.6859756917081,1.0499992370605469,-0.23840100047256918,1.0625001430511478,0.22215249632392187,1.9028477897783738,0.642326319687534,1.48267396641476,-1.5733888065844717,97.05886642828533,56.19344811448472,0.42017382336361253,1,-0.8500003814697266,-0.8500003814697266,-1.8324999809265137,-2.9749999046325684,-2.25,0,-0.16417910447761197,1.400012207124383,16.149999618530273,1.333331214058428,16.049999237060547,-2.249993443498454,15.600000381469727,-0.16417910447761197 1386,2017-01-31,16.700000762939453,16.799999237060547,16.299999237060547,16.399999618530273,124000.0,-0.002985029078241608,1.0000076294236353,0.46154049303523903,61.764724031866166,47.58727308983225,-1.078398740882557,-0.9903237290539941,-2.0594288826973717,-3.7511170095587936,24.13225662262214,0.5,-0.13781411141836664,0.9675008773803704,0.013134016109027868,1.9218677386517111,0.4903174467447009,1.4446843080160416,-1.3935185260323237,92.59270248103778,51.1024359665354,0.47718343063567076,1,-0.8000011444091797,-0.8000011444091797,-1.6575007438659668,-2.9250006675720215,-2.250000953674318,1,-0.11377248415587249,1.800005086275956,16.75,1.400012207124383,16.149999618530273,1.333331214058428,16.049999237060547,-0.11377248415587249 1387,2017-02-01,16.700000762939453,17.149999618530273,16.549999237060547,16.799999237060547,127400.0,0.0,-1.9999904632932155,-0.3333269755288104,70.0000127156575,51.122628738623575,-0.9511046836959345,-0.9566762448249548,-1.9713262276348775,-3.714153479132719,23.10591554011231,0.6000003814697266,-0.09517962387670487,0.9150008201599125,-0.13134651439318645,1.9613481547130114,0.3918271528833621,1.438174487436461,-1.274037166020051,73.52947611298015,26.442190100938745,0.5231736672765493,2,-0.5750007629394531,-0.6250009536743164,-1.6575007438659668,-2.9250006675720215,-2.400000572204588,2,-0.11377248415587249,1.0000076294236353,16.700000762939453,1.800005086275956,16.75,1.400012207124383,16.149999618530273,-0.11377248415587249 1388,2017-02-02,16.799999237060547,16.950000762939453,16.350000381469727,16.700000762939453,100000.0,0.005987932308542776,1.9999904632932155,-1.0,78.57143586996095,56.29723035058719,-0.8855634338536564,-1.0432160603268308,-1.985079276405715,-3.767449740674831,21.953420130228814,0.6000003814697266,-0.014817440906513824,0.9724993228912346,-0.16697208702592548,2.111970732808393,0.40276361793265636,1.5422350278498147,-1.2016320379800582,74.9999659401937,22.56530240868949,0.5697357049585794,2,-0.6749992370605469,-0.7249994277954102,-1.7499992847442627,-3.0249991416931152,-2.4499988555908203,3,-0.13392852074434725,-1.9999904632932155,16.700000762939453,1.0000076294236353,16.700000762939453,1.800005086275956,16.75,-0.13392852074434725 1389,2017-02-03,16.850000381469727,17.049999237060547,16.700000762939453,16.850000381469727,101400.0,0.0029762587309454247,-1.3333290947700367,0.0,76.92309385221051,60.80383586247361,-0.7652062633076469,-1.081733268287035,-1.9529233620291215,-3.7714208340248625,20.790399428917798,0.34999847412109375,0.06310768053358906,0.980000448226928,-0.2466340222852601,2.2066349187391143,0.36668321297083395,1.593317683483022,-1.0964699404442602,78.57147722829471,22.740746173706327,0.6133172352560934,2,-0.7250003814697266,-0.7750005722045898,-1.8000004291534424,-3.075000286102295,-2.5500001907348615,4,-0.12462909993635007,1.9999904632932155,16.799999237060547,-1.9999904632932155,16.700000762939453,1.0000076294236353,16.700000762939453,-0.12462909993635007 1390,2017-02-06,16.649999618530273,16.850000381469727,16.600000381469727,16.799999237060547,91000.0,-0.011869481211371213,-1.0000152589054787,-100.0,78.43136668251134,63.74920076429541,-0.377601618546457,-0.871271965329214,-1.6794551463401248,-3.5251276729128787,19.455365048599077,0.25,0.18545321353281174,0.7449996948242195,-0.5302300786855803,2.020229468334019,0.1073848080693196,1.3826145815791193,-0.7568222597543262,41.176496987512486,-19.2376107821733,0.6376148867548996,2,-0.34999990463256836,-0.5749998092651367,-1.4749996662139893,-2.874999523162842,-2.5,0,-0.12912910917652365,-1.3333290947700367,16.850000381469727,1.9999904632932155,16.799999237060547,-1.9999904632932155,16.700000762939453,-0.12912910917652365 1391,2017-02-07,16.75,16.899999618530273,15.770000457763672,16.700000762939453,91500.0,0.006006029054705486,5.45716621253406,-0.33332909477003675,78.84614961387196,67.74797743922775,-0.3585387634682071,-0.9614998869491718,-1.7049232243691819,-3.5814566414253903,17.78655639805645,1.1299991607666016,0.3308679370997858,0.8075000762939446,-0.5224288689278218,2.137429021515711,0.1425356036830614,1.4724645489048278,0.39999961853027344,71.01450276911254,5.531049837886016,0.6649644726108833,2,-0.4500002861022949,-0.6750001907348633,-1.4000000953674316,-2.9749999046325684,-2.550000190734865,1,-0.13432835820895528,-1.0000152589054787,16.649999618530273,-1.3333290947700367,16.850000381469727,1.9999904632932155,16.799999237060547,-0.13432835820895528 1392,2017-02-08,16.299999237060547,16.850000381469727,16.200000762939453,16.700000762939453,119400.0,-0.026865717190415084,-1.1666709052299633,-8.000152590218967,69.49151391717581,69.81623682112019,0.22484373315805684,-0.50593521759507,-1.1760230312559887,-3.0929915887597588,16.027563254390557,0.6499996185302734,0.46361771798413365,0.3374993324279778,-1.0017366434160984,1.676735308272054,-0.3321186554940603,1.0071173203500159,0.8224003982543948,41.40619412059223,-27.99200779370034,0.6696179879220382,2,0.15000057220458984,-0.22499942779541016,-0.9499993324279785,-2.5249991416931152,-2.099999427795412,2,-0.11349690272310897,5.45716621253406,16.75,-1.0000152589054787,16.649999618530273,-1.3333290947700367,16.850000381469727,-0.11349690272310897 1393,2017-02-09,16.450000762939453,16.649999618530273,16.200000762939453,16.350000381469727,212400.0,0.009202548030668334,-1.2499964237179029,-0.25,69.99999999999997,71.6553177218811,0.15371409262844082,-0.6125200992874742,-1.2518148410669916,-3.201030685215386,15.396693936271244,0.4499988555908203,0.5252904916451122,0.4400008201599128,-0.8975541052494052,1.7775557455692326,-0.22877664254474794,1.1087782828645718,0.6453508888244635,53.12507450587702,-18.789611954019648,0.6687774627046597,2,-9.5367431640625e-07,-0.3750009536743164,-1.1625006198883057,-2.6750006675720215,-2.450000762939453,3,-0.13069911686863678,-1.1666709052299633,16.299999237060547,5.45716621253406,16.75,-1.0000152589054787,16.649999618530273,-0.13069911686863678 1394,2017-02-10,16.899999618530273,16.950000762939453,16.450000762939453,16.5,278500.0,0.02735555226262565,-1.0000076294236353,3.999980926586431,74.99999298769005,73.22536551899378,-0.19971093827377473,-0.9788133734152069,-1.617621106577202,-3.6071420746568936,15.966710626374939,0.5,0.6463159806613614,0.804999685287477,-0.5318860781886912,2.141885448763645,0.13655680354939292,1.473442567025561,0.1688450093536389,95.76261597646526,18.992562348510106,0.6684428817380843,2,-0.4399995803833008,-0.8249998092651367,-1.6374995708465576,-3.124999523162842,-3.25,4,-0.15088753222601026,-1.2499964237179029,16.450000762939453,-1.1666709052299633,16.299999237060547,5.45716621253406,16.75,-0.15088753222601026 1395,2017-02-13,16.649999618530273,17.149999618530273,16.600000381469727,16.850000381469727,80600.0,-0.01479289974219189,-2.6666709052299633,-0.5000023841880648,64.51612109324287,73.53107630359119,0.0386798607163783,-0.6685814105805932,-1.2765381892405436,-3.3144224672289546,16.694465649208755,0.5499992370605469,0.7120725779038715,0.49499969482421946,-0.8276373322352342,1.817636721883673,-0.16631881870550558,1.1563182083539463,-0.8799991607666016,63.768093907952405,-10.40574129461531,0.6613185135297267,2,-0.18999958038330078,-0.5749998092651367,-1.3999998569488525,-2.874999523162842,-3.049999237060547,0,-0.1411411100081963,-1.0000076294236353,16.899999618530273,-1.2499964237179029,16.450000762939453,-1.1666709052299633,16.299999237060547,-0.1411411100081963 1396,2017-02-14,16.200000762939453,16.649999618530273,16.100000381469727,16.649999618530273,145200.0,-0.027026958912960142,1.4444472701533089,2.2499856949398236,58.823536011587706,72.28924555869457,0.4585124945520249,-0.1473799828799507,-0.7371956076819153,-2.8243660379086197,17.656720904709296,0.5499992370605469,0.7555464310241611,-0.004999208450318093,-1.2488896344917464,1.2388912175911102,-0.626944421471034,0.6169460045703961,-0.4024003219604495,9.523852774376842,-64.64723807489298,0.6219452130207146,2,0.25999927520751953,-0.1250009536743164,-0.9500010013580322,-2.4250006675720215,-2.400000572204588,1,-0.12654327455952608,-2.6666709052299633,16.649999618530273,-1.0000076294236353,16.899999618530273,-1.2499964237179029,16.450000762939453,-0.12654327455952608 1397,2017-02-15,16.049999237060547,16.25,15.850000381469727,16.100000381469727,216500.0,-0.009259353013245764,1.2857096146615006,0.1111139368199755,50.0,69.11464157314334,0.5661518778763011,0.0691751237616316,-0.5074226950632124,-2.6363692384185775,18.61600128219531,0.39999961853027344,0.716672382160052,-0.1950006961822517,-1.3584349460433245,0.9684335536788211,-0.7767178211127863,0.3867164287482847,-0.22535081253051814,15.384536381962926,-54.38086148848695,0.5817171249305362,2,0.4100008010864258,0.025000572204589844,-0.7874994277954102,-2.2749991416931152,-2.099999427795412,2,-0.11526476733554214,1.4444472701533089,16.200000762939453,-2.6666709052299633,16.649999618530273,-1.0000076294236353,16.899999618530273,-0.11526476733554214 1398,2017-02-16,15.949999809265135,16.200000762939453,15.899999618530273,16.049999237060547,100200.0,-0.006230494239806927,-2.0000143051283885,1.9999427808506935,46.77419801408174,65.76476425779572,0.5955248950040204,0.24472894302883752,-0.3561833168634774,-2.4950575163016477,19.390619754684117,0.3000011444091797,0.6722423964102973,-0.3350001335144075,-1.3898636391749921,0.7198633721461771,-0.8624318863446998,0.19243161931588482,-0.09999942779540838,7.692268190981327,-57.35831115090669,0.5274317528302924,2,0.5100002288818377,0.12500000000000178,-0.6749999523162824,-2.1749997138977033,-2.0500001907348615,3,-0.10971786965059704,1.2857096146615006,16.049999237060547,1.4444472701533089,16.200000762939453,-2.6666709052299633,16.649999618530273,-0.10971786965059704 1399,2017-02-17,15.800000190734865,16.0,15.649999618530273,16.0,79200.0,-0.009404364910596263,2.5000071525641943,2.000009536797681,32.07547916725899,60.61411008943434,0.6491877189140371,0.4617184305477,-0.15079459321223077,-2.294777813159998,20.379142778621688,0.35000038146972656,0.594551331355726,-0.5124997615814184,-1.4787051109459899,0.45370558778315306,-0.9956024362637041,-0.029397086899132674,1.3499994277954084,10.000038146972773,-48.894880192821915,0.48310267468228574,2,0.5999994277954084,0.27499961853027166,-0.36250042915344416,-2.0250000953674334,-1.9499998092651385,4,-0.11392406132946675,-2.0000143051283885,15.949999809265135,1.2857096146615006,16.049999237060547,1.4444472701533089,16.200000762939453,-0.11392406132946675 1400,2017-02-21,15.899999618530273,16.0,15.699999809265135,15.850000381469727,132500.0,0.006329077632166724,1.4000015258789205,-0.2499964237179051,35.18516817865209,55.76288992996547,0.4823354535404789,0.43937720737102737,-0.196324714846682,-2.341648830322587,21.29580997732534,0.30000019073486506,0.4800665186435378,-0.447500324249269,-1.2863435957098268,0.39134294721128704,-0.8669219599795461,-0.02807868851899009,1.2199999999999989,25.0,-28.408292420742654,0.41942163573027813,2,0.5,0.17500019073486328,-0.46249985694885254,-2.124999523162842,-2.0999994277954084,1,-0.14150943735733124,2.5000071525641943,15.800000190734865,-2.0000143051283885,15.949999809265135,1.2857096146615006,16.049999237060547,-0.14150943735733124 1401,2017-02-22,15.25,16.75,14.75,15.899999618530273,419700.0,-0.04088048013364398,-1.4242429847123081,-13.000190737773709,28.358200032453382,51.19252172055186,1.0026201670155572,1.1067406203131611,0.48720713823945516,-1.6409627866320111,21.88645671451746,2.0,0.34899991274290443,-1.0724999427795403,-2.0102885627320575,-0.13471132282702314,-1.5413942527557971,-0.6036056328032817,1.8405996185302733,25.0,-24.794720106367507,0.46889430997625825,2,0.6999998092651367,0.6999998092651367,0.2624998092651367,-1.4749999046325684,-1.3999996185302734,2,-0.10819669629706707,1.4000015258789205,15.899999618530273,2.5000071525641943,15.800000190734865,-2.0000143051283885,15.949999809265135,-0.10819669629706707 1402,2017-02-23,14.350000381469727,15.25,14.25,15.199999809265135,219900.0,-0.05901636842821467,1.1052635805759592,1.307692194831373,20.481952352150643,45.690516426346385,1.784592462705426,2.0114182676331076,1.3980771230209115,-0.6918021915193702,22.049517223059667,1.0,0.19603846263650482,-1.9099995613098137,-3.1638777143683967,-0.656121408251229,-2.536938637839107,-1.2830604847805205,2.6469752523193364,4.0000152587890625,-40.84638388568535,0.6269390765292924,2,1.3499994277954102,1.3499994277954102,1.1499996185302734,-0.5750002861022949,-0.4500007629394531,3,-0.03832753840516134,-1.4242429847123081,15.25,1.4000015258789205,15.899999618530273,2.5000071525641943,15.800000190734865,-0.03832753840516134 1403,2017-02-24,15.050000190734865,15.100000381469727,14.199999809265135,14.25,146400.0,0.04878047321650625,1.000000000000004,-0.9411773285657106,31.24999875823663,40.82940595640712,0.9667860614452284,1.2992742547641196,0.7302010184947765,-1.3435003005182793,22.38947110017426,0.9000005722045916,0.036172252181092546,-1.159999799728391,-2.524049398056585,0.20404979859980266,-1.842024598892488,-0.4779750005642942,1.782156905026854,33.33334579966345,-6.947689300376041,0.6820247991640973,2,0.62499952316284,0.62499952316284,0.5749998092651349,-1.2750000953674334,-1.5,4,-0.07308972541720737,1.1052635805759592,14.350000381469727,-1.4242429847123081,15.25,1.4000015258789205,15.899999618530273,-0.07308972541720737 1404,2017-02-27,15.100000381469727,15.399999618530273,14.699999809265135,15.0,173000.0,0.003322271767520757,1.0000027247882208,0.12500044703472896,33.33334016970892,37.364652520458904,0.7091827842573188,1.2296207360103324,0.7071202822159179,-1.3495271566343838,22.224589751220325,0.6999998092651385,-0.07798486703279828,-1.057499647140503,-2.5092769879243697,0.39427769364336385,-1.783388317532438,-0.33161097674856954,1.521584131372265,35.29413744652417,-4.672303212108552,0.7258886703919335,2,0.3749995231628418,0.5749993324279785,0.5124995708465576,-1.325000286102295,-1.75,0,-0.07947024719363971,1.000000000000004,15.050000190734865,1.1052635805759592,14.350000381469727,-1.4242429847123081,15.25,-0.07947024719363971 1405,2017-02-28,14.0,15.199999809265135,13.850000381469727,15.050000190734865,241400.0,-0.07284770554175712,1.0000000000000027,-10.49996185317288,25.663715171052033,33.6802279826216,1.557541719505954,2.227225581428705,1.8250368121021694,-0.21230182360511307,21.572122560703658,1.3499994277954084,-0.24468317069273482,-2.02000002861023,-3.732922924937487,-0.3070771322829735,-2.8764614767738585,-1.1635385804466019,2.4278577365558434,5.172401319359262,-29.59159806538398,0.8564614481636287,2,1.3000001907348633,1.5,1.619999885559082,-0.05000019073486328,-0.75,1,-0.010714258466448134,1.0000027247882208,15.100000381469727,1.000000000000004,15.050000190734865,1.1052635805759592,14.350000381469727,-0.010714258466448134 1406,2017-03-01,14.800000190734865,14.949999809265135,14.149999618530273,14.199999809265135,341700.0,0.057142870766776044,-1.2857123394422867,-0.571428830931742,37.50000596046544,32.29133975600665,0.6013001931739232,1.3466259417038362,1.026827921780976,-0.9713245563178265,20.884395232461085,0.9499998092651349,-0.47390838014697145,-1.1249998092651357,-2.889115602614014,0.6391159840837446,-2.007057705939575,-0.24294191259069642,1.370071810312366,61.29034044344043,26.236050730108843,0.8820578966744398,3,0.4999999999999982,0.6999998092651349,0.8074998855590803,-0.8500003814697283,-1.25,2,-0.0675675666967912,1.0000000000000027,14.0,1.0000027247882208,15.100000381469727,1.000000000000004,15.050000190734865,-0.0675675666967912 1407,2017-03-02,14.800000190734865,14.800000190734865,14.350000381469727,14.75,257100.0,0.0,16.999923706344518,0.08333359824269972,35.897425029347914,31.082809424369557,0.45297637546086733,1.2616707983381996,1.02704425272489,-0.9318471430679072,19.662748873259424,0.4499998092651385,-0.6529305569327875,-1.0299997806549062,-2.8227920637003674,0.7627925023905551,-1.9263959221776386,-0.13360363913217554,1.1380646483546162,61.29034044344043,27.34367388776883,0.896396141522731,3,0.4999999999999982,0.6999998092651349,0.7624998092651349,-0.8500003814697283,-0.8000001907348651,3,-0.06418917547446112,-1.2857123394422867,14.800000190734865,1.0000000000000027,14.0,1.0000027247882208,15.100000381469727,-0.06418917547446112 1408,2017-03-03,14.550000190734865,14.800000190734865,14.350000381469727,14.75,173600.0,-0.0168918916741978,1.9999968210876093,-3.9999809265862534,29.203539972382274,30.763705069383256,0.5403227609356804,1.4065797727418623,1.2550172878892116,-0.6416663042480177,18.99696342557307,0.4499998092651385,-0.8007793651219473,-1.167499828338622,-2.9861963474424247,0.6511966907651807,-2.0768480878905233,-0.25815156878672063,1.1792582025926404,45.16130024635584,18.247663311544063,0.9093482595519018,3,0.7499999999999982,0.9499998092651349,1.1749997138977033,-0.6000003814697283,-0.8000001907348651,4,-0.0446735782600538,16.999923706344518,14.800000190734865,-1.2857123394422867,14.800000190734865,1.0000000000000027,14.0,-0.0446735782600538 1409,2017-03-06,14.75,15.0,14.149999618530273,14.550000190734865,521800.0,0.013745691178237207,1.4285731802186095,-1.0,33.035713069292626,30.524876723898874,0.19636724684731277,1.0974535840973338,1.031636576339615,-0.8023094279649001,18.224887972001202,0.8500003814697266,-0.9077876399373359,-0.8625000000000007,-2.648077896829708,0.9230778968297066,-1.7552889484148544,0.030288948414852968,0.7913325921417282,66.66666666666676,42.58013818517386,0.8927889484148537,3,0.5500001907348633,0.75,0.9749999046325684,-0.47499990463256836,-0.75,0,-0.08135591927221253,1.9999968210876093,14.550000190734865,16.999923706344518,14.800000190734865,-1.2857123394422867,14.800000190734865,-0.08135591927221253 1410,2017-03-07,14.5,14.949999809265135,14.449999809265135,14.699999809265135,184000.0,-0.016949152542372836,-2.3333312140583824,-1.0,34.259251083038535,31.18054906285278,0.25355716649680105,1.2417895052690238,1.2564804601164852,-0.5156036443389507,17.72385921212434,0.5,-1.0122572295727714,-1.0050000190734867,-2.786453943046695,0.7764539048997214,-1.8957269810600899,-0.11427305708688351,0.8721993710745277,41.176496987512486,14.618013445417297,0.8907269619866038,3,0.125,1.0,1.1875,-0.014999866485595703,-0.8999996185302734,1,-0.07931031851932924,1.4285731802186095,14.75,1.9999968210876093,14.550000190734865,16.999923706344518,14.800000190734865,-0.07931031851932924 1411,2017-03-08,14.5,14.649999618530273,14.380000114440918,14.550000190734865,99500.0,0.0,1.1600042724772357,0.2500011920940435,35.238097141119496,32.82012070607154,0.15196203446198453,1.1221136800737028,1.246924639821298,-0.4849120697459739,19.362871071185445,0.26999950408935547,-1.0694693961040418,-0.892500019073486,-2.626456309496813,0.8414562713498412,-1.7594781642851487,-0.025521873861821476,0.7199794721140478,41.176496987512486,12.659116523174276,0.866978145211664,3,0.125,1.0,1.3999996185302734,0.009999752044677734,-0.8999996185302734,2,-0.08620689655172409,-2.3333312140583824,14.5,1.4285731802186095,14.75,1.9999968210876093,14.550000190734865,-0.08620689655172409 1412,2017-03-09,14.449999809265135,14.800000190734865,14.25,14.5,125400.0,-0.0034482890161975366,-1.4444463282463695,1.0,35.576919902710515,33.3008897221242,0.24321559546007698,1.0818787215786259,1.2898147877698616,-0.4041994661609838,20.942763572393865,0.5500001907348651,-1.1552210821542168,-0.8500002384185805,-2.5774868764607692,0.87748639962361,-1.7137435574396758,0.013743080602514723,0.6329817537844811,35.294124246877914,3.9713844404191008,0.8637433190210951,3,0.17500019073486506,1.050000190734865,1.4499998092651385,0.05999994277954279,-0.75,3,-0.062283711447055023,1.1600042724772357,14.5,-2.3333312140583824,14.5,1.4285731802186095,14.75,-0.062283711447055023 1413,2017-03-10,14.300000190734865,14.600000381469727,14.149999618530273,14.5,140800.0,-0.010380596575101153,1.250000596045595,3.9999809265862534,35.576919902710515,33.55017635912437,0.3080325656392784,1.119968352313359,1.4340385655688817,-0.23282981160639515,22.653318648058416,0.4500007629394531,-1.1642393618853752,-0.8924998283386216,-2.5859156132446923,0.8009159565674491,-1.739207720791656,-0.04579193588558539,0.6596832541567625,17.647118221903295,-15.696456464122232,0.8467078924530358,3,0.22499990463256658,1.199999809265135,1.7999997138977033,0.38499975204467596,-0.6000003814697301,4,-0.020979034037302946,-1.4444463282463695,14.449999809265135,1.1600042724772357,14.5,-2.3333312140583824,14.5,-0.020979034037302946 1414,2017-03-13,14.350000381469727,14.449999809265135,14.050000190734865,14.25,217700.0,0.0034965167879688064,1.666670905229971,-0.5000023841880692,34.95146260318663,34.582148296028215,0.15696316519408882,0.9161024710554067,1.3658292684774338,-0.2569604776399892,23.910855172962222,0.3999996185302699,-1.0422775444459997,-0.7149996757507324,-2.243018468654583,0.813019117153118,-1.4790090722026576,0.049009720701192805,0.4987147570797106,33.333368654619214,-1.0215927780293086,0.7640093964519252,3,0.17499971389770508,1.1499996185302734,1.7499995231628418,0.33499956130981445,-0.4500007629394531,0,-0.04181187216165594,1.250000596045595,14.300000190734865,-1.4444463282463695,14.449999809265135,1.1600042724772357,14.5,-0.04181187216165594 1415,2017-03-14,14.300000190734865,14.350000381469727,14.050000190734865,14.25,125900.0,-0.0034843337564943733,2.9999872843909303,0.5000000000000178,39.560442094050735,34.81108564420436,0.283842703842101,0.8232269279265765,1.3853806600056853,-0.17952215738637634,24.872661851452225,0.3000001907348615,-1.0123782114977278,-0.6474998950958231,-2.0153543903053706,0.7203546001137244,-1.3314271427005977,0.03642735250895157,0.448843472106601,33.33333333333333,-2.1138828591472105,0.6839272476047739,3,0.22499990463256658,1.199999809265135,1.7999997138977033,0.38499975204467596,-0.3500003814697301,1,-0.020979034037302946,1.666670905229971,14.350000381469727,1.250000596045595,14.300000190734865,-1.4444463282463695,14.449999809265135,-0.020979034037302946 1416,2017-03-15,14.149999618530273,14.300000190734865,14.050000190734865,14.300000190734865,91900.0,-0.010489550363906863,2.3333206177242083,-2.999999999999929,47.36841180648448,36.08563973055286,0.37095415735032944,0.8556411486263897,1.5138448789078929,-0.0039545150422668485,27.036198660670934,0.25,-1.008961041030549,-0.695000410079956,-1.9718795771687994,0.5818787570088855,-1.3334399936243777,-0.0565608265355344,0.5089597161740187,13.333257039387783,-25.013992465085586,0.6384395835444209,3,0.3750004768371582,1.3500003814697266,2.0375001430511475,0.75,-0.2999992370605469,2,-0.03886920508042202,2.9999872843909303,14.300000190734865,1.666670905229971,14.350000381469727,1.250000596045595,14.300000190734865,-0.03886920508042202 1417,2017-03-16,14.199999809265135,14.43000030517578,14.050000190734865,14.149999618530273,419800.0,0.003533582479350983,-2.0400125122547763,-0.33333333333331755,36.5079369884977,36.89723939901013,0.2535577637597459,0.6956011570713105,1.4472810151154647,-0.027358314823999308,29.324814249050053,0.3800001144409144,-0.8453664227413054,-0.552500247955324,-1.7256538235202132,0.6206533276095652,-1.1390770357377686,0.034076539827120556,0.378063630115701,27.272648456694842,-11.225146615745505,0.5865767877824444,3,0.3250002861022967,1.300000190734865,1.987499952316286,0.7249999046325701,-0.25,3,-0.04225348139821272,2.3333206177242083,14.149999618530273,2.9999872843909303,14.300000190734865,1.666670905229971,14.350000381469727,-0.04225348139821272 1418,2017-03-17,14.199999809265135,14.300000190734865,14.050000190734865,14.149999618530273,232000.0,0.0,-1.0000076294236637,1.0,35.48386799061211,37.169256612490074,0.2220388666124613,0.5879161177607823,1.4207044525222319,-0.00017256177332392042,31.737109467640146,0.25,-0.8151468015896768,-0.4650002479553237,-1.5168657685956628,0.5868652726850154,-0.9909330082754941,0.06093251236484676,0.3052573243245895,37.49994039529783,-1.3451353799021106,0.5259327603201699,3,0.30000019073486506,1.300000190734865,2.0625000000000018,0.7249999046325701,-0.050000190734861505,4,-0.03521126807859276,-2.0400125122547763,14.199999809265135,2.3333206177242083,14.149999618530273,2.9999872843909303,14.300000190734865,-0.03521126807859276 1419,2017-03-20,14.0,14.350000381469727,13.850000381469727,14.25,117400.0,-0.01408449379940413,1.2222184546263721,-4.999980926586609,50.0,38.91822871437469,0.3402433339254358,0.6810689284684077,1.5896438305841532,0.22420993529590838,33.89912318569197,0.5,-0.7823379634861727,-0.5750000476837158,-1.5206270841966472,0.3706269888292155,-1.0478135659401815,-0.10218652942725015,0.4397314583777252,25.862006596796387,-16.530168788203543,0.47281351825646545,3,0.3250002861022949,1.5,2.2624998092651367,0.9249997138977051,0.35000038146972656,0,-0.021428585052490345,-1.0000076294236637,14.199999809265135,-2.0400125122547763,14.199999809265135,2.3333206177242083,14.149999618530273,-0.021428585052490345 1420,2017-03-21,13.649999618530273,14.0,13.5,13.949999809265135,114500.0,-0.025000027247837564,1.4999964237264294,1.200000762939446,17.142858699875376,36.90764666534756,0.6224484552071665,0.900005903547946,1.9054882492364769,0.599998749214727,36.35344947680906,0.5,-0.6967490059654988,-0.8125004291534417,-1.6196235553590466,-0.005377302947836782,-1.2160619922562432,-0.4089388660506401,0.7307587321566515,16.128985947152135,-22.886542099409024,0.40356156310280206,3,0.5000004768371582,1.6750001907348633,2.6175003051757812,1.2750000953674316,0.5,1,0.018315018826859042,1.2222184546263721,14.0,-1.0000076294236637,14.199999809265135,-2.0400125122547763,14.199999809265135,0.018315018826859042 1421,2017-03-22,13.600000381469727,13.75,13.399999618530273,13.600000381469727,79700.0,-0.0036629478723699815,1.3333418104599266,-0.0,16.66667549698326,34.806508398044535,0.5938016647333146,0.8643699369384272,1.9184344038104832,0.6805476172943905,37.4335264273481,0.35000038146972656,-0.6564762185523332,-0.7799996852874749,-1.5855072181777494,0.02550784760279967,-1.1827534517326121,-0.3772459188423376,0.75,19.417536855321256,-16.087197156003487,0.40275376644513683,3,0.39999961853027344,1.4749994277954102,2.667499542236328,1.3249993324279785,0.049999237060546875,2,0.02573525132192578,1.4999964237264294,13.649999618530273,1.2222184546263721,14.0,-1.0000076294236637,14.199999809265135,0.02573525132192578 1422,2017-03-23,13.800000190734865,14.199999809265135,13.550000190734865,13.600000381469727,416700.0,0.014705867915830506,-3.333328035146083,100.0,28.571428571428484,34.02812047234653,0.3262072733890804,0.6546152678781638,1.6861653774300844,0.5189574426957169,37.449235978128684,0.6499996185302699,-0.6070289996324121,-0.5524998664855936,-1.398838879797733,0.29383914682654577,-0.9756693731416632,-0.1293303598295239,0.41700008392333743,42.1052895754448,7.498925586660022,0.42316950665606967,3,0.12499952316284002,1.2749996185302717,2.4674997329711896,1.12499952316284,-0.10000038146973012,3,0.0036232021770863376,1.3333418104599266,13.600000381469727,1.4999964237264294,13.649999618530273,1.2222184546263721,14.0,0.0036232021770863376 1423,2017-03-24,13.949999809265135,14.300000190734865,13.300000190734865,13.800000190734865,278400.0,0.010869537424425424,1.3529401204994909,0.7499988079059432,26.470579985515187,33.08580018149415,0.13559864494640905,0.4405692119989961,1.5178693852459677,0.41341978915556155,37.54359310730412,1.0,-0.5642256408657662,-0.34750022888183807,-1.1445178496732602,0.44951739190958406,-0.7460090392775491,0.051008581513873,-0.5500001907348615,61.904714329180834,30.058571402890024,0.39850881039571073,3,-0.08499956130981268,1.0750002861022967,2.3175001144409197,0.9749999046325701,-0.19999980926513494,4,0.0,-3.333328035146083,13.800000190734865,1.3333418104599266,13.600000381469727,1.4999964237264294,13.649999618530273,0.0 1424,2017-03-27,13.899999618530273,14.149999618530273,13.649999618530273,13.75,267700.0,-0.003584243112437435,-1.857139743107667,1.0000000000000238,29.99998728434231,32.02352742485988,0.12857434388169509,0.4174623605143779,1.558286346630922,0.5080425828607424,38.3421874404659,0.5,-0.5230807478084571,-0.3375003814697273,-1.0570581196609492,0.38205735672149466,-0.6972792505653391,0.02227848762588458,-0.5999994277954084,59.99994277954084,28.122268499414872,0.3597788690956113,3,-0.03499937057495117,1.1250004768371582,2.3675003051757812,1.0500001907348633,-0.1999998092651385,0,0.017985612004385976,1.3529401204994909,13.949999809265135,-3.333328035146083,13.800000190734865,1.3333418104599266,13.600000381469727,0.017985612004385976 1425,2017-03-28,13.850000381469727,14.029999732971193,13.600000381469727,13.850000381469727,73200.0,-0.003597067513145258,1.3888938927536247,0.0,29.032260049271002,29.986177229613933,0.12072365482281633,0.48027158996635144,1.5898642931344327,0.6068184844264799,38.25244349947634,0.4299993515014666,-0.4725110364599985,-0.37999963760375977,-1.112982091388119,0.35298281618059946,-0.7464908644959394,-0.013508410711580154,-0.5500001907348615,55.00001907348615,23.29483391479047,0.36649122689217967,3,0.014999866485595703,1.174999713897705,2.3874993324279785,1.3499994277954102,-0.10000038146972656,1,0.03610108203816109,-1.857139743107667,13.899999618530273,1.3529401204994909,13.949999809265135,-3.333328035146083,13.800000190734865,0.03610108203816109 1426,2017-03-29,13.800000190734865,14.050000190734865,13.75,13.800000190734865,64400.0,-0.0036101219752858738,-4.999980926586254,0.0,29.03226004927106,29.15554645858875,0.1294705505578051,0.4759133608205559,1.6285418598964139,0.7057997813283894,38.134586675024856,0.30000019073486506,-0.4242602390540071,-0.37999982833862056,-1.0851687480147945,0.32516909133755334,-0.7325842881767084,-0.027415368500532722,-0.4800000000000004,50.0,17.974298261868448,0.352584459838087,3,0.025000095367429864,1.2249999046325666,2.43749952316284,1.5999994277954084,-0.05000019073486506,2,0.02536227702593763,1.3888938927536247,13.850000381469727,-1.857139743107667,13.899999618530273,1.3529401204994909,13.949999809265135,0.02536227702593763 1427,2017-03-30,13.850000381469727,14.0,13.75,13.850000381469727,74100.0,0.0036232021770863376,-1.4999904632932155,0.0,34.482763156596434,29.044312588142564,0.027493040160074145,0.37006584533712505,1.5659547015911777,0.7023752693679359,38.0103607213321,0.25,-0.40958350419577627,-0.2824996471405026,-0.9380628507489117,0.37306355646790657,-0.6102812489447071,0.045281954663701995,-0.5104001907348614,55.00001907348615,20.28161038034081,0.32778160180420446,3,-0.02500009536743164,0.4999995231628418,2.09999942779541,1.6999993324279785,-0.20000076293945312,3,-0.014440487901143939,-4.999980926586254,13.800000190734865,1.3888938927536247,13.850000381469727,-1.857139743107667,13.899999618530273,-0.014440487901143939 1428,2017-03-31,13.899999618530273,14.0,13.699999809265135,13.829999923706055,106200.0,0.003610053117936607,1.222219867474829,100.0,34.482720065454885,27.320170373193108,-0.07770831126182642,0.2834036302147176,1.506913780866455,0.6949251672612977,37.910887967285475,0.30000019073486506,-0.4310629128840837,-0.2000003814697262,-0.8324558817583281,0.43245511881887566,-0.5162281316140263,0.11622736867457384,-0.5411914277954075,54.54539149251971,18.8399896009481,0.3162277501443008,3,-0.09999942779540838,0.4500002861022949,1.8000001907348633,1.6500000953674316,-0.39999961853027344,4,-0.01438847588157599,-1.4999904632932155,13.850000381469727,-4.999980926586254,13.800000190734865,1.3888938927536247,13.850000381469727,-0.01438847588157599 1429,2017-04-03,13.550000190734865,13.949999809265135,13.399999618530273,13.949999809265135,87100.0,-0.02517981564034144,1.7500035762821127,-5.714305177111666,28.571405216113604,28.590008874997356,0.22545478792163287,0.5680150031749456,1.8403942767294321,1.0906606000689436,37.7598483355009,0.5500001907348615,-0.4271338618581666,-0.4899998188018788,-1.0896487726591477,0.10964913505539009,-0.7898242957305133,-0.19017534187324436,-0.17236815999999955,23.076990793383185,-12.394400395991905,0.29982447692863445,4,0.25,0.7999997138977033,2.12499952316284,2.12499952316284,1.3999996185302699,0,0.014760133317333057,1.222219867474829,13.899999618530273,-1.4999904632932155,13.850000381469727,-4.999980926586254,13.800000190734865,0.014760133317333057 1430,2017-04-04,13.350000381469727,13.550000190734865,13.050000190734865,13.5,98400.0,-0.01476013331733328,2.999999999999943,0.37499940395298714,27.777766004003198,29.824574486888462,0.42289658525417373,0.7140521082066655,2.022822456416538,1.3356977461683037,37.7776948208195,0.5,-0.4282151850148388,-0.6324996471405022,-1.266015178744313,0.0010158844633085806,-0.9492574129424067,-0.3157418813385977,0.9499998092651385,30.00001907348615,-7.930001919235458,0.3167577658019053,4,0.3249998092651385,0.7749996185302734,2.22499942779541,2.3249993324279785,1.6499996185302734,1,0.0262171848535091,1.7500035762821127,13.550000190734865,1.222219867474829,13.899999618530273,-1.4999904632932155,13.850000381469727,0.0262171848535091 1431,2017-04-05,13.25,13.5600004196167,13.130000114440918,13.350000381469727,102600.0,-0.007490665064589064,-1.529412424687812,0.6666709052299633,24.324295066197905,29.35267076408506,0.5230305618846387,0.7542761904770572,2.0859960434482296,1.466240767311973,37.70187905015353,0.43000030517578125,-0.47668063519588166,-0.6700000286102288,-1.3344347679102135,-0.005565289310244026,-1.0022173982602212,-0.3377826589602364,1.0250001907348647,21.052615728401385,-17.472614972925548,0.3322173696499927,4,0.42500019073486506,0.7750000953674316,2.1500000953674316,2.25,1.25,2,0.037735849056603765,2.999999999999943,13.350000381469727,1.7500035762821127,13.550000190734865,1.222219867474829,13.899999618530273,0.037735849056603765 1432,2017-04-06,13.550000190734865,13.600000381469727,13.149999618530273,13.199999809265135,163600.0,0.022641523829046495,1.0,-3.4999904632932513,34.883713709326884,30.28746340006414,0.20544304796366575,0.40411220167658435,1.7567314738449689,1.1932492694914405,37.99081866537991,0.4500007629394531,-0.42178880501937144,-0.3249998569488515,-0.959532321401694,0.30953260750399103,-0.6422660891752727,-0.007733624722430221,0.7004999999999999,52.63158951439908,13.399304809588756,0.31726623222642164,4,0.0499997138977033,0.4749999046325666,1.8499999046325666,1.949999809265135,1.25,3,0.014760133317333057,-1.529412424687812,13.25,2.999999999999943,13.350000381469727,1.7500035762821127,13.550000190734865,0.014760133317333057 1433,2017-04-07,14.0,14.199999809265135,13.550000190734865,14.199999809265135,169300.0,0.03321031755946646,5.500002384188145,-0.5714274036653643,50.0,32.50968703513722,-0.2645372817882379,-0.07327193650238684,1.2675859271122807,0.7691572904829229,37.46150649529591,0.6499996185302699,-0.34571751271938034,0.139999961853027,-0.46576171455556015,0.7457616382616141,-0.16288087635126658,0.44288080005732056,0.22649019073486443,82.60870646889953,39.96320006821567,0.30288083820429323,4,-0.375,0.02500009536743164,1.4000000953674316,1.5,0.8500003814697266,4,-0.025000027247837564,1.0,13.550000190734865,-1.529412424687812,13.25,2.999999999999943,13.350000381469727,-0.025000027247837564 1434,2017-04-10,13.75,14.18000030517578,13.600000381469727,14.0,145400.0,-0.017857142857142905,-1.1090935573141656,1.2500011920940435,52.173923860212746,35.080983014130744,-0.04252420959899439,0.13646965648949916,1.4715042630884057,1.0422776986095421,36.77374826950791,0.5799999237060529,-0.31570803148235527,-0.08000001907348597,-0.6413890651337386,0.48138902698676667,-0.3606945421036123,0.20069450395664035,0.45296039073486405,60.869568822966514,14.255640650770914,0.2806945230301262,4,-0.125,0.27500009536743164,1.6500000953674316,1.75,0.75,0,-0.018181818181818188,5.500002384188145,14.0,1.0,13.550000190734865,-1.529412424687812,13.25,-0.018181818181818188 1435,2017-04-11,14.0,14.100000381469727,13.550000190734865,13.699999809265135,256300.0,0.018181818181818077,1.1999965667790022,-1.2000007629394602,57.99999847411995,38.29962061689174,-0.3006228623025553,-0.14457016992586524,1.158034751862754,0.8186832732256235,36.084265855797305,0.5500001907348615,-0.28720331974577284,0.18499999046325755,-0.3382487108662495,0.7082486917927646,-0.07662436020149599,0.4466243411280111,0.19999980926513494,81.3084237095982,29.96325060547322,0.26162435066475387,4,-0.375,0.0,1.4000000953674316,1.5,0.19999980926513494,1,0.06785712923322396,-1.1090935573141656,13.75,5.500002384188145,14.0,1.0,13.550000190734865,0.06785712923322396 1436,2017-04-12,13.600000381469727,13.949999809265135,13.600000381469727,13.949999809265135,84100.0,-0.028571401323590928,1.0000000000000102,-1.1666640175730147,46.29629695039438,39.61223548286928,0.07601733772531638,0.22357500553530585,1.4902200962824335,1.2454256441574714,35.35752295570458,0.39999961853027344,-0.2773403742268101,-0.1874996662139896,-0.6941655190118556,0.3191661865838764,-0.4408325926129226,0.0658332601849434,0.5799999237060529,42.85720773293498,-9.25783817644249,0.25333292639893296,4,0.024999618530273438,0.3249998092651385,1.4624996185302734,1.8999996185302734,1.2999992370605469,2,0.1029411455339222,1.1999965667790022,14.0,-1.1090935573141656,13.75,5.500002384188145,14.0,0.1029411455339222 1437,2017-04-13,13.600000381469727,13.800000190734865,13.199999809265135,13.600000381469727,124300.0,0.0,2.0000047683761206,-0.0,43.137261501787506,40.57385119801735,0.04115317975824695,0.1858483446557777,1.4210076387437134,1.2732382547449088,35.29185665166714,0.6000003814697301,-0.26150742158840146,-0.1574996948242191,-0.6313137747769666,0.3163143851285284,-0.39440673480059196,0.07940734515215375,0.5573999214172343,40.00005722045916,-10.427357807298819,0.23690703997637358,4,0.024999618530273438,0.3249998092651385,1.4624996185302734,1.8999996185302734,2.3499994277954084,3,0.0661764406827916,1.0000000000000102,13.600000381469727,1.1999965667790022,14.0,-1.1090935573141656,13.75,0.0661764406827916 1438,2017-04-17,13.699999809265135,13.75,13.399999618530273,13.649999618530273,67200.0,0.00735289889636026,3.666653951057621,100.0,46.15384615384612,42.5274557466543,-0.1007998866543165,0.04898081609210436,1.2483070016371194,1.1995202070022035,35.22264165896311,0.35000038146972656,-0.2397965120687502,-0.03250026702881037,-0.45834289505143566,0.3933423609938149,-0.24542158104012302,0.18042104698250228,0.4352524913787832,51.02038234535644,1.7293134375567831,0.21292131401131278,4,-0.07499980926513494,0.12500047683715998,1.362500190734865,1.800000190734865,2.349999427795412,0,0.08029199976527113,2.0000047683761206,13.600000381469727,1.0000000000000102,13.600000381469727,1.1999965667790022,14.0,0.08029199976527113 1439,2017-04-18,13.699999809265135,13.800000190734865,13.550000190734865,13.649999618530273,52700.0,0.0,-1.0000076294236637,1.0,47.058810329758316,44.66979400507153,-0.08636727547025025,0.026723294676697762,1.1724949179320685,1.2228749741169551,34.766319769260356,0.25,-0.2346718382148829,-0.01750025749206685,-0.42438166674980415,0.38938115176567045,-0.2209409621209364,0.1859404471368027,0.4135474491806015,55.55552023430692,6.697986089598778,0.20344070462886885,4,-0.0349998474121076,0.05000019073486506,1.3125002384185809,1.800000190734865,2.1500005722045916,1,0.08394164877483146,3.666653951057621,13.699999809265135,2.0000047683761206,13.600000381469727,1.0000000000000102,13.600000381469727,0.08394164877483146 1440,2017-04-19,13.899999618530273,14.199999809265135,13.699999809265135,13.800000190734865,151200.0,0.01459852642697701,-2.3333312140583824,1.9999809265864668,51.851842694478144,47.72841040821379,-0.22366599316109692,-0.16188685129349523,0.9038915680981923,1.0436382361284977,33.333534762811304,0.5,-0.2294895782078541,0.16999955177307058,-0.24345802871117606,0.5834571322573172,-0.03672923846905185,0.376728342015193,-0.8499994277954084,69.99998092651384,20.40761862681014,0.20672879024212304,4,-0.22499990463256836,-0.15999937057495117,1.1125004291534424,1.6000003814697266,1.9500007629394531,2,0.04316549625439259,-1.0000076294236637,13.699999809265135,3.666653951057621,13.699999809265135,2.0000047683761206,13.600000381469727,0.04316549625439259 1441,2017-04-20,13.949999809265135,14.079999923706055,13.800000190734865,14.0,65200.0,0.003597136122809985,1.6666636391296874,-0.5000047683988936,51.851842694478144,49.613758073230585,-0.18319380721511003,-0.19428249053282443,0.7812305825789867,1.0141042956590542,31.69089325894823,0.27999973297118963,-0.17710128344743126,0.20249977111816264,-0.2173683911825215,0.6223679334188468,-0.007434310032179425,0.4124338522685047,-0.8769996261596642,75.0,25.013849943513442,0.209934081150342,4,-0.25,-0.20999956130981268,1.0625002384185809,1.550000190734865,2.0,3,0.017921147198436405,-2.3333312140583824,13.899999618530273,-1.0000076294236637,13.699999809265135,3.666653951057621,13.699999809265135,0.017921147198436405 1442,2017-04-21,13.850000381469727,13.979999542236328,13.550000190734865,13.899999618530273,119600.0,-0.007168417861123655,3.0952497729336796,0.9999809265863957,49.09092233201622,49.51274944345461,-0.04041409835297749,-0.09522747247820362,0.8204161944068051,1.138188046521151,31.605368550246304,0.42999935150146307,-0.10452924924963725,0.10000033378601003,-0.32177513742466424,0.5217758049966843,-0.11088740181932621,0.3108880693913463,-0.7544602058410632,56.25008195636715,6.558065278620518,0.21088773560533705,4,-0.15000057220459162,-0.1100001335144043,1.1624996662139893,1.6499996185302734,1.3499994277954084,4,0.07581221719425857,1.6666636391296874,13.949999809265135,-2.3333312140583824,13.899999618530273,-1.0000076294236637,13.699999809265135,0.07581221719425857 1443,2017-04-24,13.949999809265135,14.100000381469727,13.899999618530273,14.050000190734865,94600.0,0.00722017509322237,1.0,2.000038147554813,57.99999847411986,50.16009106722207,-0.1656743553360105,-0.2057772045517421,0.654675366229533,1.0591071552106577,30.997073218600473,0.25,-0.006057652701160876,0.1999997615814184,-0.22177570962925586,0.6217752327920927,-0.010887974023917835,0.41088749718675466,-0.8323704409637429,61.53843896627491,8.129508698844774,0.21088773560533705,4,-0.25,-0.24999952316284002,1.0625002384185809,1.550000190734865,1.1999998092651385,0,0.14336917758749101,3.0952497729336796,13.850000381469727,1.6666636391296874,13.949999809265135,-2.3333312140583824,13.899999618530273,0.14336917758749101 1444,2017-04-25,14.149999618530273,14.300000190734865,14.050000190734865,14.050000190734865,105300.0,0.01433690408599908,-4.00002861039338,-0.9999904632931623,65.99999694823988,51.04897978656874,-0.33857168719028685,-0.406951966403458,0.375395698976563,0.8829979616416601,30.149878943144024,0.3500003814697301,0.06278750082002915,0.3874995708465576,-0.06657528710656813,0.8415744287996834,0.16046214186999386,0.6145369998231214,-1.0107228414096063,79.99992370605446,22.653795837454524,0.2270374289765629,4,-0.39999961853027344,-0.4499993324279785,0.8500003814697266,1.3500003814697266,1.4500007629394531,1,0.13427559503550168,1.0,13.949999809265135,3.0952497729336796,13.850000381469727,1.6666636391296874,13.949999809265135,0.13427559503550168 1445,2017-04-26,14.350000381469727,14.550000190734865,14.100000381469727,14.100000381469727,160500.0,0.014134329917404376,-2.599998474121108,2.5000143051966455,71.1538659045093,53.8109318925815,-0.5405482135024116,-0.5982457261205258,0.10486400573316779,0.712285138507676,28.94239902019037,0.4499998092651385,0.06526103521908766,0.5625003337860104,0.03847256779696373,1.086528099775057,0.30048645079148706,0.8245142167805337,-1.1642946678044908,80.00001907348616,17.316841861744948,0.2620138829945237,4,-0.47500038146972656,-0.5500001907348615,0.5624997615814209,1.1499996185302734,1.25,2,0.10452961394600124,-4.00002861039338,14.149999618530273,1.0,13.949999809265135,3.0952497729336796,13.850000381469727,0.10452961394600124 1446,2017-04-27,14.149999618530273,14.399999618530273,13.850000381469727,14.350000381469727,362300.0,-0.013937335025977826,2.6666709052299633,-0.8000030517578125,61.9999931335423,55.90679096277648,-0.2842135851248191,-0.3907114253114585,0.24506264463680338,0.9415065440040458,27.94839078609529,0.5499992370605469,0.07645151130323136,0.3449995994567878,-0.20358689577585842,0.8935860946894341,0.07070635184046381,0.6192928470731118,-0.88243623624086,59.99994277954084,-3.7913283999133043,0.2742932476163232,4,-0.17499971389770508,-0.3499994277954084,0.5875003337860107,1.1750001907348633,1.25,3,0.12014139991305717,-2.599998474121108,14.350000381469727,-4.00002861039338,14.149999618530273,1.0,13.949999809265135,0.12014139991305717 1447,2017-04-28,13.649999618530273,14.199999809265135,13.649999618530273,14.199999809265135,150500.0,-0.03533568999855097,1.0000000000000064,2.749990463293207,43.13724536888134,55.571613097780386,0.24990482867961106,0.09859160856618132,0.6830532240223679,1.463326217025326,27.056560937357045,0.5500001907348615,0.0376771720224518,-0.1450003623962406,-0.6974111562166634,0.4074104314241822,-0.4212057593064529,0.1312050345139717,-0.30549002773413214,0.0,-58.8741674303254,0.2762053969102117,4,0.4000005722045916,0.15000057220459162,0.8875002861022949,1.625,1.6000003814697266,4,0.16849818718035303,2.6666709052299633,14.149999618530273,-2.599998474121108,14.350000381469727,-4.00002861039338,14.149999618530273,0.16849818718035303 1448,2017-05-01,13.699999809265135,13.800000190734865,13.5,13.800000190734865,92000.0,0.0036630177386220986,4.999980926586254,0.18181881234644387,48.93616589554298,55.78020816064535,0.22339724483319578,0.03461438109984449,0.5735698929971864,1.4212875226250556,26.137220981983383,0.30000019073486506,0.06691961175473793,-0.08500018119812225,-0.6366482606449804,0.46664789824873587,-0.3608242209215522,0.1908238585253077,-0.2831607824726703,19.04759742235483,-37.939397210857436,0.27582403972342917,5,0.3250002861022967,0.10000038146973012,0.799999952316286,1.5749998092651385,1.3500003814697301,0,0.1094890526192247,1.0000000000000064,13.649999618530273,2.6666709052299633,14.149999618530273,-2.599998474121108,14.350000381469727,0.1094890526192247 1449,2017-05-02,13.75,13.75,13.550000190734865,13.649999618530273,86700.0,0.0036496490095605516,2.9999809265863955,-0.9999999999999645,44.18604548007086,54.9284529146001,0.20253407677445523,0.000385699424398922,0.4682768309276426,1.3820154850227642,24.66036186012721,0.19999980926513494,0.10956612543881228,-0.04499998092651403,-0.5858568477148456,0.49585688586181753,-0.3154284143206798,0.22542845246765175,-0.26517130337099104,23.809519484470965,-28.857537592941217,0.2704284333941654,5,0.27500009536743164,0.05000019073486506,0.695000171661377,1.4749999046325684,1.449999809265135,1,0.101818154074929,4.999980926586254,13.699999809265135,1.0000000000000064,13.649999618530273,2.6666709052299633,14.149999618530273,0.101818154074929 1450,2017-05-03,13.699999809265135,13.800000190734865,13.5,13.699999809265135,94600.0,-0.003636377507990174,1.9999904632931267,0.0,52.77776158886359,55.031332791754025,0.2471737771035496,0.08216399680841313,0.45803935085216985,1.440965273586551,22.596415448983986,0.30000019073486506,0.13689485095694742,-0.11250014305114853,-0.6139453435621203,0.3889450574598232,-0.3632227433066344,0.13822245720433735,0.8500003814697301,22.222210448460043,-30.37682191469783,0.25072260025548593,5,0.3250002861022967,0.10000038146973012,0.745000362396242,1.5250000953674334,2.050000190734865,2,0.13868617508444392,2.9999809265863955,13.75,4.999980926586254,13.699999809265135,1.0000000000000064,13.649999618530273,0.13868617508444392 1451,2017-05-04,13.75,13.899999618530273,13.579999923706055,13.800000190734865,47100.0,0.0036496490095605516,1.5600073242466899,-100.0,54.05404290811839,55.582790633543155,0.18530716027035155,0.0754094610308016,0.3680951620273252,1.3931110735556906,20.34712746683034,0.31999969482421875,0.1644481556268751,-0.08749995231628382,-0.5153156211768213,0.34031571654425363,-0.30140778674655166,0.12640788211398402,0.7790001869201681,35.71429544565903,-17.715097965667695,0.2139078344302685,5,0.27500009536743164,0.05000019073486506,0.695000171661377,1.4749999046325684,1.8999996185302734,3,0.13454548228870733,1.9999904632931267,13.699999809265135,2.9999809265863955,13.75,4.999980926586254,13.699999809265135,0.13454548228870733 1452,2017-05-05,13.75,13.850000381469727,13.600000381469727,13.699999809265135,107300.0,0.0,-1.0000076294236353,-1.0,51.42857609962681,54.852632591932824,0.1895651604647064,0.09608765933846009,0.35634172191756797,1.3888919973831957,18.131911326479873,0.25,0.16250562153794412,-0.09749994277954066,-0.505930779169633,0.3109308936105517,-0.30171536097458684,0.10671547541550552,0.7584201831817641,62.50005960470162,8.403830452877912,0.2042154181950461,5,0.27500009536743164,0.05000019073486506,0.6750001907348633,1.4749999046325684,1.949999809265135,4,0.11999997225674708,1.5600073242466899,13.75,1.9999904632931267,13.699999809265135,2.9999809265863955,13.75,0.11999997225674708 1453,2017-05-08,13.649999618530273,13.899999618530273,13.649999618530273,13.699999809265135,87100.0,-0.007272755015980126,-8.999961853172863,-0.999999999999929,48.64864446892498,52.92470453867561,0.2710378077016138,0.17762961248576659,0.4206177810135383,1.4904358258439903,17.75582762838547,0.25,0.15364494486692593,-0.18000030517578125,-0.5909042895598517,0.23090367920828925,-0.3854522973678165,0.025451687016254,0.8382521609878548,37.49994039529838,-15.733747923263408,0.2054519921920348,5,0.3750004768371582,0.15000057220459162,0.4375004768371582,1.575000286102295,1.9500007629394531,0,0.11721614843839845,-1.0000076294236353,13.75,1.5600073242466899,13.75,1.9999904632931267,13.699999809265135,0.11721614843839845 1454,2017-05-09,13.5,13.850000381469727,13.300000190734865,13.699999809265135,140900.0,-0.010988983349614512,1.1999965667790022,3.9999809265865376,38.888906549513145,49.33970905478715,0.3566435430655961,0.32458098031426275,0.5308016081547322,1.637928893580888,17.661446645150132,0.5500001907348615,0.15711386348528045,-0.3174999237060554,-0.7531180236322861,0.11811817622017529,-0.5353089736691707,-0.09969087374294006,0.968486743927766,33.33333333333314,-17.045077614534705,0.21780904996311573,5,0.34999990463256836,0.30000019073486506,0.5750000476837158,1.7249999046325684,1.550000190734865,1,0.11481482894332329,-8.999961853172863,13.649999618530273,-1.0000076294236353,13.75,1.5600073242466899,13.75,0.11481482894332329 1455,2017-05-10,14.949999809265135,15.18000030517578,13.600000381469727,13.949999809265135,893500.0,0.10740739327889881,1.1643819868027216,-5.000004768376174,65.62499627471058,49.74248718158363,-1.1167322293597657,-1.107373659207374,-0.9075240578905266,0.19542547041331026,17.352949829325183,1.6800003051757795,0.1611297126406086,1.084999895095823,0.41921984705803084,1.7507799431336153,0.752109871076927,1.4178899191147192,-1.6499996185302699,87.76593181330506,38.82889101550219,0.3328900240188965,5,-0.7099995613098127,-0.8349995613098127,-0.8749997615814191,0.2750000953674334,-0.25,2,0.016722408240103404,1.1999965667790022,13.5,-8.999961853172863,13.649999618530273,-1.0000076294236353,13.75,0.016722408240103404 1456,2017-05-11,15.0,15.449999809265135,14.75,14.899999618530273,244900.0,0.003344494406205767,-2.500002384188056,0.10000038146972656,68.25395335656864,52.53323251354889,-1.1549336687489316,-1.1036988504545064,-0.9708187463049853,0.14051481244221087,17.180162805211964,0.6999998092651349,0.1276485489628989,1.0650001049041755,0.24095359502040914,1.889046614787942,0.6529768499622914,1.4770233598460596,-1.699999809265135,79.06977259964573,29.774817374184664,0.41202325494188324,5,-0.625,-0.7100000381469727,-1.0999999046325684,0.09999990463256836,-0.30000019073486506,3,0.050000000000000044,1.1643819868027216,14.949999809265135,1.1999965667790022,13.5,-8.999961853172863,13.649999618530273,0.050000000000000044 1457,2017-05-12,14.5,15.25,14.449999809265135,15.0,302700.0,-0.033333333333333326,-1.6666656070292012,-4.9999809265864315,57.74647698140499,53.51215596753355,-0.5829888047618326,-0.5616100489129998,-0.49019739141183294,0.6318486570832,15.971090818674133,0.8000001907348651,0.046041388805903694,0.5200001239776615,-0.325047438481894,1.365047686437217,0.09747634274788375,0.9425239052074392,-1.1139998245239244,55.81395451992914,7.7344485514490415,0.42252378122977746,5,-0.125,-0.20000028610229492,-0.6499998569488525,0.5999999046325684,-0.35000038146972656,4,0.07931031851932913,-2.500002384188056,15.0,1.1643819868027216,14.949999809265135,1.1999965667790022,13.5,0.07931031851932913 1458,2017-05-15,14.800000190734865,14.880000114440918,14.550000190734865,14.600000381469727,140400.0,0.02068966832654251,-1.1999980926525942,-0.399999618530277,58.90411137863328,55.147496622929374,-0.7940473364258391,-0.816856233557326,-0.7984302642344101,0.3152585368454037,14.696679079600855,0.38000011444091797,0.014819891898770976,0.7650002956390392,-0.14407685413804394,1.6740774454161222,0.3104617207504976,1.2195388705275807,-1.3314400299072275,69.76745423914974,24.662965692962224,0.45453857488854116,5,-0.42500019073486506,-0.4750003814697301,-0.9875001907348651,0.2999997138977033,-1.1500005722045916,0,0.0608107842521306,-1.6666656070292012,14.5,-2.500002384188056,15.0,1.1643819868027216,14.949999809265135,0.0608107842521306 1459,2017-05-16,14.850000381469727,15.43000030517578,14.75,15.0,131500.0,0.0033783912223299684,-2.8857117944861232,-0.749998807905961,57.14285325031102,55.63250680753465,-0.7505295029955548,-0.8182351644137924,-0.8626994486135189,0.24719402007336377,13.836952174491346,0.6800003051757795,0.08423166433247964,0.7575004577636726,-0.20619600838845997,1.7211969239158051,0.2756522246876063,1.2393486908397389,-1.3021826347045895,67.56758846620777,25.766882509566983,0.481848233076066,5,-0.47500038146972656,-0.5250005722045916,-1.0250003337860107,0.2499995231628418,-1.0,1,0.05050504920766685,-1.1999980926525942,14.800000190734865,-1.6666656070292012,14.5,-2.500002384188056,15.0,0.05050504920766685 1460,2017-05-17,14.5,14.829999923706055,14.199999809265135,14.699999809265135,178200.0,-0.023569048651774227,1.7391307052006422,1.3333354526149699,54.794523769211956,55.71478245876726,-0.30744643442128705,-0.4437297612786999,-0.5232698112636402,0.5777097930105324,13.801583597923466,0.6500005722045916,0.12912673460408897,0.377500057220459,-0.5982454441595326,1.3532455586004506,-0.11037269346953593,0.8653728079104539,-0.8760949707348633,24.000015258789205,-14.858378059949985,0.4878727506899955,5,-0.125,-0.17500019073486506,-0.6749999523162842,0.5999999046325684,-0.9499998092651349,2,0.03793104763688726,-2.8857117944861232,14.850000381469727,-1.1999980926525942,14.800000190734865,-1.6666656070292012,14.5,0.03793104763688726 1461,2017-05-18,14.199999809265135,14.649999618530273,14.149999618530273,14.399999618530273,172900.0,-0.0206896683265424,-2.333331214058422,1.0000000000000178,57.97101329089619,56.441719924463854,0.0705144077435822,-0.130743153677928,-0.23754433892038485,0.8642666515060053,13.7294773382829,0.5,0.1804924776693646,0.06499986648559464,-0.9078420398241107,1.0378417727953,-0.42142108666925715,0.5514208196404464,-0.5030509887999983,3.906262805678398,-38.22057244932293,0.4864209531548524,5,0.17500019073486506,0.125,-0.38749980926513494,0.9000000953674334,-0.75,3,0.03521126807859276,1.7391307052006422,14.5,-2.8857117944861232,14.850000381469727,-1.1999980926525942,14.800000190734865,0.03521126807859276 1462,2017-05-19,14.899999618530273,15.0,14.199999809265135,14.199999809265135,137700.0,0.049295761877997,-1.2857154534790665,-3.5000023841880425,64.63413924989584,58.2178860112384,-0.501992840882874,-0.788471694158126,-0.9423672192015804,0.15635421634264723,13.292777822169272,0.8000001907348651,0.23690778921112354,0.7124997138977047,-0.30775581279042896,1.7327552405858384,0.202371950553637,1.2226274772417725,-1.1329287585131365,58.593718567880046,12.987881076364552,0.5101277633440672,5,-0.5249996185302734,-0.5749998092651385,-1.1249995231628418,0.20000028610229492,-1.6999998092651385,4,-0.013422806334599469,-2.333331214058422,14.199999809265135,1.7391307052006422,14.5,-2.8857117944861232,14.850000381469727,-0.013422806334599469 1463,2017-05-22,15.949999809265135,16.049999237060547,14.899999618530273,14.899999618530273,272100.0,0.07046981326288337,-1.1904750659624617,1.5000006811961195,71.56861993451808,61.84896527623895,-1.3314434426883643,-1.7717952583804593,-1.980253152407757,-0.8939365099823533,13.667510104282876,1.1499996185302734,0.3210388815372429,1.6624999046325666,0.3815154162689218,2.9434843929962113,1.022007660450745,2.302992148814388,-2.115611791278077,94.7368711645971,44.45828615919628,0.6404922441818224,5,-1.1249999999999982,-1.2750000953674299,-2.1749997138977033,-0.8499999046325666,-2.5,0,-0.11285267788462705,-1.2857154534790665,14.899999618530273,-2.333331214058422,14.199999809265135,1.7391307052006422,14.5,-0.11285267788462705 1464,2017-05-23,16.049999237060547,16.200000762939453,15.300000190734865,16.049999237060547,159400.0,0.006269556676566479,4.9999427801230745,0.0,72.81552589021783,62.64791301129531,-1.152928861251235,-1.8152203935011197,-2.0683384530429976,-1.0000347997737897,14.707567246731074,0.9000005722045881,0.42583512416634406,1.6674993515014656,0.16652607968260646,3.1684726233203246,0.9170127155920369,2.417985987410894,-2.0826745459290805,92.68285648093443,37.25025523244233,0.7504866359094293,5,-0.8749990463256836,-1.2999987602233887,-2.3249990940093994,-0.9499993324279785,-2.999999046325682,1,-0.14953269362085142,-1.1904750659624617,15.949999809265135,-1.2857154534790665,14.899999618530273,-2.333331214058422,14.199999809265135,-0.14953269362085142 1465,2017-05-24,15.850000381469727,16.200000762939453,15.800000190734865,16.100000381469727,93400.0,-0.012460988479613744,-1.2857150642230963,-100.0,69.81132720534518,62.82095455004826,-0.9072458313197345,-1.5779876681483351,-1.8568919287710237,-0.8129481995353949,16.477924876471544,0.40000057220458807,0.553465301220438,1.3925004959106442,-0.24530131143109557,3.030302303252382,0.5735995922397752,2.211401399581513,-1.7040616045936208,82.92682019108831,23.96726224367955,0.8189009036708691,5,-0.6750001907348633,-1.0999999046325684,-2.142500400543213,-0.7500004768371582,-2.8500003814697266,2,-0.12618296226277725,4.9999427801230745,16.049999237060547,-1.1904750659624617,15.949999809265135,-1.2857154534790665,14.899999618530273,-0.12618296226277725 1466,2017-05-25,15.850000381469727,15.979999542236328,15.649999618530273,15.949999809265135,101900.0,0.0,3.125027567338813,0.3999977111816335,69.81132720534518,64.1614934638194,-0.8649524577102081,-1.5221385772983176,-1.8403725273488654,-0.820403049738049,17.620592171427575,0.3299999237060547,0.7309659405360946,1.3075004577636715,-0.436142202260406,3.051143117787749,0.43567912775163187,2.179321787775711,-1.5397366457085528,82.49998927116907,22.99734982958536,0.8718213300120389,5,-0.6750001907348633,-1.0999999046325684,-2.142500400543213,-0.7500004768371582,-2.9000005722045916,3,-0.14511041863593876,-1.2857150642230963,15.850000381469727,4.9999427801230745,16.049999237060547,-1.1904750659624617,15.949999809265135,-0.14511041863593876 1467,2017-05-26,15.949999809265135,16.0,15.600000381469727,15.850000381469727,109400.0,0.00630911201190365,3.0,-1.0,71.69812203472416,65.58305020338504,-0.8243258265981552,-1.5188659213219573,-1.9239618595662762,-0.9249564376086692,18.339353029201362,0.39999961853027344,0.7263655287975954,1.2924998760223367,-0.5058253850590457,3.0908251371037174,0.3933372454816464,2.191662506563027,-1.4885571113296994,80.76917433884738,17.719813675736802,0.8991626305406906,5,-0.7749996185302717,-1.1999993324279767,-2.2299997806549055,-0.8499999046325666,-3.449999809265135,4,-0.1567398137865672,3.125027567338813,15.850000381469727,-1.2857150642230963,15.850000381469727,4.9999427801230745,16.049999237060547,-0.1567398137865672 1468,2017-05-30,15.199999809265135,15.949999809265135,15.100000381469727,15.899999618530273,108100.0,-0.04702194413597016,1.1249980628495115,-7.000038147191078,64.406781304811,66.39015332055172,-0.012984363825692569,-0.6858939423650092,-1.1659284888930177,-0.1887079914601113,18.41317696647,0.8499994277954084,0.6916176804148471,0.46749987602233745,-1.2872755581106095,2.222275310155286,-0.4098878410441369,1.3448875930888118,-0.5994724661293773,9.090853919686618,-55.333138737752655,0.8773877170664742,5,-0.02499961853027166,-0.44999933242797674,-1.4799997806549055,-0.09999990463256658,-3.199999809265135,1,-0.13157894901951928,3.0,15.949999809265135,3.125027567338813,15.850000381469727,-1.2857150642230963,15.850000381469727,-0.13157894901951928 1469,2017-05-31,15.149999618530273,15.300000190734865,14.75,15.300000190734865,73600.0,-0.0032894862738342967,6.3333079021150915,0.21428659010930673,52.2222205738959,66.10434185440549,0.0939229324021813,-0.5540373196427328,-1.1018627252979627,-0.15368807221893022,18.264149925138682,0.5500001907348651,0.7329384919740676,0.34749970436096156,-1.3531116307289324,2.0481110394508555,-0.5028059631839845,1.1978053719059076,-0.4215144018102208,27.586166073415786,-32.48546443840944,0.8503056675449465,5,0.025000572204589844,-0.39999914169311523,-1.4499995708465576,-0.04999971389770508,-3.0,2,-0.11221121135777679,1.1249980628495115,15.199999809265135,3.0,15.949999809265135,3.125027567338813,15.850000381469727,-0.11221121135777679 1470,2017-06-01,15.600000381469727,15.649999618530273,15.149999618530273,15.149999618530273,185200.0,0.029703021403977292,-1.2222184546263721,-2.9999936421954416,56.122453348778954,65.89894630528134,-0.20521406205069148,-0.9005690656127481,-1.5209955808706823,-0.6154060963617667,18.284102836854103,0.5,0.7618535365624588,0.7025004386901852,-0.950399739289427,2.3554006166697956,-0.12394965029962002,1.5289505276799904,-0.8500003814697266,68.00003051757812,9.904752064823697,0.8264500889898055,6,-0.40000009536743164,-0.8499999046325684,-1.875000238418579,-0.5000004768371582,-3.3000001907348615,3,-0.16346154669097623,6.3333079021150915,15.149999618530273,1.1249980628495115,15.199999809265135,3.0,15.949999809265135,-0.16346154669097623 1471,2017-06-02,15.600000381469727,15.949999809265135,15.5,15.699999809265135,108500.0,0.0,-1.9999968210876213,-0.2222205738990339,62.50000541860454,65.66182032402675,0.015936283076010582,-0.7956592185214344,-1.4878793726629027,-0.6280406739967326,18.764893516000935,0.44999980926513494,0.801344285416171,0.6100004196166999,-0.9783122182638699,2.198313057497268,-0.184155899323585,1.4041567385569849,-0.8500003814697266,68.00003051757812,9.218945456518952,0.7941563189402844,6,-0.125,-0.8499999046325684,-1.762500286102295,-0.5000004768371582,-3.5,4,-0.16666668704432253,-1.2222184546263721,15.600000381469727,6.3333079021150915,15.149999618530273,1.1249980628495115,15.199999809265135,-0.16666668704432253 1472,2017-06-05,15.399999618530273,15.550000190734865,15.149999618530273,15.550000190734865,71700.0,-0.01282056141338439,4.333320617724185,1.5000143051966455,56.97673722303799,64.04050002275119,0.3289090559796346,-0.4908739167447962,-1.262851221451239,-0.4403690311362105,19.047859174982182,0.4500007629394531,0.8787365924841168,0.32749967575073313,-1.1576815675122134,1.8126809190136797,-0.41509094588074014,1.0700902973822064,-0.5339995574951164,54.16664348707898,-3.0915290875538304,0.7425906216314736,6,0.07500076293945312,-0.6499991416931152,-1.5124995708465576,-0.2999997138977051,-2.8999996185302734,0,-0.15909090064633125,-1.9999968210876213,15.600000381469727,-1.2222184546263721,15.600000381469727,6.3333079021150915,15.149999618530273,-0.15909090064633125 1473,2017-06-06,15.25,15.449999809265135,14.949999809265135,15.300000190734865,70600.0,-0.009740235210771275,1.857147528208399,0.33333333333334125,54.54545060465124,62.010491657688235,0.41255620419227057,-0.2264715918761553,-1.0938868886583926,-0.2973090874131685,19.39284159983967,0.5,0.9733433299919447,0.09750003814697195,-1.2289415674599589,1.4239416437539045,-0.5657207646564935,0.7607208409504373,0.9500007629394531,41.66667328940609,-13.697228617242459,0.6632208028034661,6,0.22500038146972656,-0.4999995231628418,-1.324999809265135,-0.34999990463256836,-2.300000190734865,1,-0.180327868852459,4.333320617724185,15.399999618530273,-1.9999968210876213,15.600000381469727,-1.2222184546263721,15.600000381469727,-0.180327868852459 1474,2017-06-07,15.050000190734865,15.300000190734865,14.800000190734865,15.25,62400.0,-0.013114741591156442,2.3333312140583824,3.9999809265862534,56.470591931195436,60.52818773833827,0.5093526139667777,0.10077086221964215,-0.8752434668589082,-0.10069224737638471,18.80170957202204,0.5,0.9785470240194503,-0.17999978065490474,-1.2577166541030333,0.8977170927932239,-0.718858217378969,0.35885865606915957,1.1250005531311,21.739137645933017,-36.03919473321403,0.5388584367240642,6,0.32499980926513494,-0.29999971389770685,-1.1375000476837176,-0.15000009536743342,-1.9000005722045916,2,-0.2026578174140169,1.857147528208399,15.25,4.333320617724185,15.399999618530273,-1.9999968210876213,15.600000381469727,-0.2026578174140169 1475,2017-06-08,15.199999809265135,15.399999618530273,15.050000190734865,15.149999618530273,122400.0,0.009966751935499119,-1.8000061035389336,-0.2500011920940257,62.19512648982594,59.68194321439169,0.2877098483325202,-0.031135398017623217,-1.0028602018194395,-0.25722872642322336,18.541681842140694,0.3499994277954084,0.844466991222566,-0.04250016212463592,-1.1123132102963869,1.027312886047115,-0.5774066862105105,0.49240636196123866,0.9200009124755848,34.782587062200946,-28.57877120261341,0.5349065240858754,6,0.17500019073486506,-0.44999933242797674,-1.2874996662139875,-0.2999997138977033,-2.0,3,-0.20065790980311327,2.3333312140583824,15.050000190734865,1.857147528208399,15.25,4.333320617724185,15.399999618530273,-0.20065790980311327 1476,2017-06-09,15.75,15.850000381469727,15.100000381469727,15.25,190200.0,0.03618422352871442,1.1428548073307503,9.999961853173218,60.75950161690097,58.46654094574466,-0.310633583893269,-0.550279653717153,-1.5220130699395007,-0.8066421297152537,18.065061327272975,0.75,0.6981697164747285,0.4700000286102295,-0.6164717932539752,1.5564718504744341,-0.07323588232187284,1.0132359395423318,0.31720070050048577,90.47615587576803,25.41655131338085,0.5432359109321022,6,-0.40000009536743164,-0.9999995231628418,-1.8374998569488525,-0.8499999046325684,-2.550000190734865,4,-0.21904760693746883,-1.8000061035389336,15.199999809265135,2.3333312140583824,15.050000190734865,1.857147528208399,15.25,-0.21904760693746883 1477,2017-06-12,15.649999618530273,16.149999618530273,15.25,15.75,157400.0,-0.0063492305695064255,1.0,-0.20000076293945312,44.999995231626926,56.310231382057545,-0.28794382727916634,-0.3791457446064186,-1.393303276259756,-0.7074288614421036,18.410401594407787,0.8999996185302734,0.5720031223839595,0.3124996662139896,-0.720571857369265,1.3455711897972442,-0.2040360955776368,0.829035428005616,-0.8499994277954084,62.962947264613604,1.58885526632789,0.516535761791627,6,-0.19999980926513672,-0.8999991416931152,-1.737499475479126,-0.7499995231628418,-1.7999992370605469,0,-0.2268370174819171,1.1428548073307503,15.75,-1.8000061035389336,15.199999809265135,2.3333312140583824,15.050000190734865,-0.2268370174819171 1478,2017-06-13,15.699999809265135,15.850000381469727,15.649999618530273,15.699999809265135,93000.0,0.003194900444320803,-3.000000000000142,-0.0,44.06780592500106,55.404185309958116,-0.29006359488835365,-0.3776240773690347,-1.4150329937717299,-0.7563366866690426,18.774404478695548,0.20000076293945312,0.4398435596994883,0.3174998760223371,-0.6951958342795859,1.33019558632426,-0.1888479791286244,0.8238477311732986,-0.8729996299743625,66.6666666666665,8.870694114716471,0.5063478551509618,6,-0.22499990463256658,-0.9499993324279767,-1.7874996662139875,-0.7999997138977033,-1.75,1,-0.2038216463784095,1.0,15.649999618530273,1.1428548073307503,15.75,-1.8000061035389336,15.199999809265135,-0.2038216463784095 1479,2017-06-14,15.600000381469727,15.75,15.550000190734865,15.699999809265135,75200.0,-0.006369390382819917,-1.0000000000000178,-100.0,45.61403567477633,54.23658334618004,-0.13356443688249442,-0.23036660624485883,-1.2760589649869232,-0.6574120162127937,18.207810742269263,0.19999980926513494,0.2768569292500658,0.18000044822692907,-0.8048319479057469,1.1648328443596032,-0.312415749839408,0.6724166462932661,-0.7465402133941641,50.00004334885503,-4.4263205844102345,0.4924161980663371,6,-0.1250004768371582,-0.8499999046325684,-1.687500238418579,-1.3750004768371582,-1.3500003814697266,2,-0.1698718273976687,-3.000000000000142,15.699999809265135,1.0,15.649999618530273,1.1428548073307503,15.75,-0.1698718273976687 1480,2017-06-15,15.050000190734865,15.5600004196167,14.949999809265135,15.449999809265135,87500.0,-0.03525642162087206,-1.033334075079546,4.000019073595504,38.2352932926694,51.54050422107614,0.36902004407044053,0.3825652276053777,-0.6862240736182468,-0.11089735776209686,18.414297171263495,0.6500005722045916,0.18756752726696213,-0.39749975204467525,-1.301569550472907,0.5065700463835547,-0.8495346512587911,0.054535147169440634,-0.1706092336502092,8.333366447030423,-40.78451180948921,0.4520348992141151,6,0.4249997138977033,-0.1499996185302752,-1.2250001430511492,-0.8250002861022967,-1.3500003814697301,3,-0.12624588359635214,-1.0000000000000178,15.600000381469727,-3.000000000000142,15.699999809265135,1.0,15.649999618530273,-0.12624588359635214 1481,2017-06-16,14.699999809265135,14.899999618530273,14.100000381469727,14.899999618530273,291600.0,-0.02325583900558348,7.0,0.5000000000000089,32.87671948713765,48.86272447264277,0.6458474151739608,0.813661847780109,-0.29641091688456633,0.22476493562471234,18.992534104406268,0.9499998092651385,0.1849010849624868,-0.7725001335144057,-1.5501315329411494,0.0051312659123397,-1.1613158332277784,-0.383684433801033,1.4499998092651385,29.268275663152714,-15.191347628005893,0.38881569971337254,6,0.42500019073486506,0.4500007629394549,-0.5224995613098127,-0.4749999046325666,-0.6999998092651349,4,-0.10204081765052664,-1.033334075079546,15.050000190734865,-1.0000000000000178,15.600000381469727,-3.000000000000142,15.699999809265135,-0.10204081765052664 1482,2017-06-19,14.699999809265135,14.800000190734865,14.5,14.75,213600.0,0.0,2.9999872843908832,0.25000119209403904,41.379314880731556,47.39982050331836,0.5991134301961036,0.8410301677533099,-0.2654486709185111,0.21267635065708568,19.042472335380673,0.30000019073486506,0.12094083883534523,-0.7625001430511489,-1.5754706749644765,0.050470388862178694,-1.1689854090078136,-0.3560148770944842,1.4089998245239261,34.28568158830905,-14.042765454785126,0.40648526595666423,6,0.42500019073486506,0.4500007629394549,-0.36749982833862127,-0.44999980926513494,-0.25,0,-0.10204081765052664,7.0,14.699999809265135,-1.033334075079546,15.050000190734865,-1.0000000000000178,15.600000381469727,-0.10204081765052664 1483,2017-06-20,14.149999618530273,14.75,14.100000381469727,14.699999809265135,110600.0,-0.03741497944702055,-1.0000029343885395,10.999961853172437,35.294124246878084,45.04687964950532,1.0914466800104226,1.3167764132319277,0.29525403160658215,0.7400818077921851,17.950629547158922,0.6499996185302734,0.005260410241378466,-1.2225003242492676,-2.1917513795207597,-0.2532492689777772,-1.7071258518850136,-0.7378747966135215,1.9188200302124017,3.03025749212496,-45.942342329615585,0.4846255276357455,6,0.9750003814697266,1.0000009536743164,0.1875002384185791,0.10000038146972656,0.35000038146972656,1,-0.021201360081146592,2.9999872843908832,14.699999809265135,7.0,14.699999809265135,-1.033334075079546,15.050000190734865,-0.021201360081146592 1484,2017-06-21,13.649999618530273,14.350000381469727,13.550000190734865,14.100000381469727,227400.0,-0.03533568999855097,-1.461540493035247,0.818182921606267,21.739125627351655,40.551768442563734,1.5332051012059402,1.7157213818114734,0.8084266425955846,1.2127534914231575,16.86313519442558,0.8000001907348615,-0.08555815462210248,-1.6025003433227543,-2.7885932928648103,-0.41640739378069824,-2.1955468180937814,-1.0094538685517271,2.3794436448669423,4.9750953436974585,-39.87259509745237,0.5930464747710279,6,1.200000286102295,1.2250008583068848,0.7000002861022949,0.6000003814697266,0.8500003814697266,2,0.02197803656548114,-1.0000029343885395,14.149999618530273,2.9999872843908832,14.699999809265135,7.0,14.699999809265135,0.02197803656548114 1485,2017-06-22,13.850000381469727,14.050000190734865,13.199999809265135,13.699999809265135,208000.0,0.01465207095448906,2.0909094061732114,-0.33333403975755915,26.02740728199271,36.69264684979615,1.2533740893812055,1.4316021128956429,0.6161346274127872,0.9767296690045821,15.842854044533361,0.8500003814697301,-0.15560213021932512,-1.3024995803833015,-2.6077421773188654,0.0027430165522623895,-1.9551208788510834,-0.6498782819155196,2.0802651590209944,38.23533206662937,-3.531571437503473,0.6526212984677817,6,0.8249993324279785,0.8499999046325684,0.4999995231628418,0.39999961853027344,0.6499996185302734,3,0.028880838087589122,-1.461540493035247,13.649999618530273,-1.0000029343885395,14.149999618530273,2.9999872843908832,14.699999809265135,0.028880838087589122 1486,2017-06-23,13.550000190734865,14.050000190734865,13.399999618530273,13.800000190734865,243300.0,-0.02166066299436642,-1.3636335262641273,-1.666660308862124,25.33334723578203,34.507463739146715,1.3505061389357387,1.6342458065711032,0.9334116312985454,1.23939494582598,15.099040378070788,0.6500005722045916,-0.2338370355294206,-1.4874997615814198,-2.9318626888746753,-0.043136834288164394,-2.2096812252280476,-0.7653182979347921,2.2164494058823205,21.875018626447226,-17.566480361989594,0.7221814636466279,6,0.9749999046325666,1.1500000953674299,0.7999997138977033,0.6999998092651349,1.1499996185302699,4,0.01107008239253271,2.0909094061732114,13.850000381469727,-1.461540493035247,13.649999618530273,-1.0000029343885395,14.149999618530273,0.01107008239253271 1487,2017-06-26,13.449999809265135,13.649999618530273,13.300000190734865,13.550000190734865,184400.0,-0.007380101849600584,1.3333354526149699,0.40000152587892046,25.67568438343561,32.46389467897277,1.2355494559003883,1.6204295924498613,1.049883023210473,1.3010998846224915,14.463596756135855,0.3499994277954084,-0.36205548809528487,-1.46250014305115,-3.00381714501078,0.07881685890848011,-2.233158644030965,-0.6918416420713349,2.1624628001109283,16.1290302733107,-22.079612314098195,0.7706585009798146,6,1.0250000953674334,1.25000047683716,0.9000000953674334,0.8000001907348651,1.1500005722045916,0,0.04089220806947469,-1.3636335262641273,13.550000190734865,2.0909094061732114,13.850000381469727,-1.461540493035247,13.649999618530273,0.04089220806947469 1488,2017-06-27,13.199999809265135,13.649999618530273,13.149999618530273,13.449999809265135,308400.0,-0.018587360858383528,-1.857139743107696,2.499990463293127,25.333340793181904,30.210484136573395,1.2221533974799605,1.805480000164092,1.310564834701827,1.5093652307393874,14.898567911299102,0.5,-0.5421631599838133,-1.6125001430511485,-3.3252619355477133,0.10026164944541627,-2.468881039299431,-0.7561192468028661,2.267715032104272,4.166679912134714,-34.63294770885551,0.8563808962482821,6,1.1550002098083514,1.4750003814697283,1.1500000953674334,1.050000190734865,1.6000003814697301,1,0.09469697106530406,1.3333354526149699,13.449999809265135,-1.3636335262641273,13.550000190734865,2.0909094061732114,13.850000381469727,0.09469697106530406 1489,2017-06-28,13.449999809265135,13.800000190734865,13.100000381469727,13.199999809265135,213500.0,0.0189393942130609,-2.1111181753833046,-1.0,27.272740784043677,28.992422746726092,0.709740114720061,1.4984146461376024,1.0743719038487303,1.2178622405020842,15.896392031071716,0.6999998092651385,-0.6535889280933898,-1.2775001525878924,-3.0858071361481603,0.5308068309723737,-2.1816536443680263,-0.37334666080775847,1.8322978142771422,36.84205242800485,-2.363848126607337,0.9041534917801334,6,0.5500001907348651,1.200000762939455,1.299999952316286,1.0999999046325701,1.1000003814697301,2,0.07806692978624175,-1.857139743107696,13.199999809265135,1.3333354526149699,13.449999809265135,-1.3636335262641273,13.550000190734865,0.07806692978624175 1490,2017-06-29,13.050000190734865,13.600000381469727,13.0,13.449999809265135,304800.0,-0.029739749011351457,-1.4000015258789062,-1.5999984741210795,13.513533018895856,26.840957583588114,0.889774155609496,1.7893187518068263,1.477367654796014,1.5768049858993844,16.481058652089565,0.6000003814697266,-0.7913966254193614,-1.5499997615814198,-3.4562222950366195,0.3562227718737798,-2.5031110283090197,-0.59688849485382,2.014067708600157,4.761922062116137,-26.80369359381499,0.9531112667275997,6,0.8499999046325666,1.5500001907348615,1.9125001430511457,1.5750002861022931,1.5500001907348615,3,0.11111109487144644,-2.1111181753833046,13.449999809265135,-1.857139743107696,13.199999809265135,1.3333354526149699,13.449999809265135,0.11111109487144644 1491,2017-06-30,13.0,13.399999618530273,12.949999809265135,13.050000190734865,142500.0,-0.00383143218422044,-4.99997456878179,0.12500059604702174,13.69865053834235,23.76532821221154,0.7523918017766782,1.7228790809166803,1.5282328429192393,1.5834440163831012,16.714724943010893,0.4499998092651385,-0.9475128750407276,-1.4699999332427982,-3.4425483537503005,0.5025484872647059,-2.4562741434965503,-0.48372572298904615,1.8163797514148197,5.882372740634546,-20.814804041401068,0.986274210253752,6,0.8499999046325684,1.549999713897705,1.9625003337860107,1.6250004768371582,1.6000003814697266,4,0.11538461538461542,-1.4000015258789062,13.050000190734865,-2.1111181753833046,13.449999809265135,-1.857139743107696,13.199999809265135,0.11538461538461542 1492,2017-07-03,12.949999809265135,13.079999923706055,12.899999618530273,13.0,77200.0,-0.0038461685180665173,-1.3999949137563816,1.0,12.328782871702899,21.213623614969848,0.5901048393039492,1.665301220028951,1.5817586324931963,1.5965373162409744,17.6234020993033,0.18000030517578125,-1.0461703774154252,-1.3975001335144057,-3.430251732360757,0.6352514653319457,-2.4138759329375805,-0.3811243340912309,1.605086750248729,5.555573216179608,-15.421246913988176,1.0163757994231757,7,0.6750001907348651,1.5749998092651385,2.012500524520876,1.6750006675720233,1.550000190734865,0,0.1351351371254812,-4.99997456878179,13.0,-1.4000015258789062,13.050000190734865,-2.1111181753833046,13.449999809265135,0.1351351371254812 1493,2017-07-05,12.5,12.949999809265135,12.449999809265135,12.899999618530273,205900.0,-0.0347490205322768,1.0000000000000142,7.999961853172578,11.250013709061761,20.048166735159864,0.8732723900413468,2.00132336936478,2.026903920045111,2.0042437249732643,19.108182258904485,0.5,-1.1148549985766287,-1.7099999427795414,-3.854662852506177,0.4346629669470943,-2.78233139764286,-0.6376684879162227,1.7902726489564902,3.703716785652343,-13.03998196109491,1.072331454863318,7,0.75,1.799999713897705,2.4625003337860107,2.125000476837158,4.75,2,0.16800003051757817,-1.3999949137563816,12.949999809265135,-4.99997456878179,13.0,-1.4000015258789062,13.050000190734865,0.16800003051757817 1494,2017-07-06,12.0,12.550000190734865,11.850000381469727,12.399999618530273,151300.0,-0.040000000000000036,-1.0000027247882208,1.0,11.392419427230692,18.422056973519638,1.2455936942262582,2.383302330780907,2.509691686854886,2.4514282792249276,21.132428970600397,0.6999998092651385,-1.2569293811397575,-2.0574999332427986,-4.377271905023996,0.26227203853839853,-3.217385919133397,-0.8976139473522,1.9590235378120457,8.571406773158483,-8.854606929461344,1.159885985890599,7,0.9500002861022949,2.0,2.9625003337860107,2.625000476837158,5.600000381469727,3,0.2333333492279055,1.0000000000000142,12.5,-1.3999949137563816,12.949999809265135,-4.99997456878179,13.0,0.2333333492279055 1495,2017-07-07,12.149999618530273,12.399999618530273,11.899999618530273,12.0,170500.0,0.012499968210856194,-1.857139743107667,-0.3749994039529838,16.000006103514096,17.385019069934316,0.9265231535385574,2.1007975043160396,2.33742035602962,2.252941049754435,23.108068585144476,0.5,-1.337887403012406,-1.7550003051757805,-4.158046658224819,0.6480460478732581,-2.9565234817003,-0.5534771286512612,1.3872192880133092,19.354799014577072,3.2851962236770795,1.2015231765245198,7,0.6750006675720215,1.8500003814697266,2.8125007152557373,2.4750008583068848,5.700000762939453,4,0.19753091749437512,-1.0000027247882208,12.0,1.0000000000000142,12.5,-1.3999949137563816,12.949999809265135,0.19753091749437512 1496,2017-07-10,12.300000190734865,12.5,12.0,12.199999809265135,197700.0,0.012345726494988662,1.0,0.666670905229987,19.23078615989253,16.66891926731842,0.6487905684254471,1.7698188061180158,2.172879505638887,2.062018055468588,24.43269607738815,0.5,-1.3273638719553649,-1.4324997425079324,-3.772377150808241,0.9073776657923762,-2.602438446658086,-0.262561038357779,0.8997750107939471,36.58536396257268,21.87730309910932,1.169938704150154,7,0.5250000953674299,1.699999809265135,2.6750001907348615,2.325000286102293,5.650000572204588,0,0.18699188252593424,-1.857139743107667,12.149999618530273,-1.0000027247882208,12.0,1.0000000000000142,12.5,0.18699188252593424 1497,2017-07-11,12.100000381469727,12.399999618530273,12.100000381469727,12.350000381469727,60900.0,-0.016260146842582257,-1.399993896484375,-2.499990463293127,21.126780616831013,16.20152369216832,0.7120322512728698,1.7815669957093458,2.371834192971905,2.2219120976792937,25.423133928013435,0.2999992370605469,-1.3559688125800307,-1.4549995899200443,-3.7198104858115606,0.809811305971472,-2.5874050378658033,-0.32259414197428526,0.8298198560472692,22.727284549687795,6.271814343290515,1.1324054479457584,7,0.7249999046325684,1.8999996185302734,3.012500047683716,2.5250000953674316,5.350000381469727,1,0.20661156373421008,1.0,12.300000190734865,-1.857139743107667,12.149999618530273,-1.0000027247882208,12.0,0.20661156373421008 1498,2017-07-12,12.5,12.5,12.100000381469727,12.149999618530273,356800.0,0.03305781867105084,1.2857096146615006,-1.4000015258789062,33.333342547575924,16.87492388811635,0.2260690454011396,1.1905811201723964,1.9738040326703867,1.785322234430181,26.37463637009119,0.39999961853027344,-1.3533989006837661,-0.8949999809265137,-2.965570742227781,1.1755707803747537,-1.9302853615771483,0.1402853997241209,0.21385626630754118,92.85711366302294,71.85336864495667,1.035285380650634,7,0.22500038146972656,1.5,2.6125004291534424,2.125000476837158,4.899999618530273,2,0.15999999999999992,-1.399993896484375,12.100000381469727,1.0,12.300000190734865,-1.857139743107667,12.149999618530273,0.15999999999999992 1499,2017-07-13,12.949999809265135,13.100000381469727,12.449999809265135,12.5,153000.0,0.03599998474121069,-1.3636376246928648,1.2857123394422867,37.837829478383924,19.577623494726133,-0.3378421881055136,0.5606135382614443,1.5294314224922143,1.3033725022104097,27.08013086141391,0.6500005722045916,-1.3400075712565886,-0.3125001430511496,-2.1101227720949005,1.4851224859926013,-1.211311457573025,0.5863111714707259,-1.0999994277954084,87.49996026359527,65.83896473119438,0.8988113145218755,7,-0.32499980926513494,1.050000190734865,2.1625006198883074,1.6750006675720233,4.550000190734865,3,0.33204635166545793,1.2857096146615006,12.5,-1.399993896484375,12.100000381469727,1.0,12.300000190734865,0.33204635166545793 1500,2017-07-14,13.149999618530273,13.449999809265135,12.899999618530273,12.949999809265135,220600.0,0.015444000942922642,-2.666665607029199,0.4444442089692105,44.44443561412528,22.99382183647979,-0.5835297303948526,0.2223732604452593,1.339110750430498,1.0706646914607738,28.683916434389733,0.5500001907348615,-1.3020626355099374,-0.017500305175781605,-1.6060364016909183,1.5710357913393551,-0.8117683534333509,0.7767677430817876,-1.2749992370605465,79.31032895191188,55.29385306817339,0.7942680482575688,7,-0.4999995231628418,0.8500003814697266,1.9125006198883057,1.4750008583068848,4.25,4,0.3384031096600757,-1.3636376246928648,12.949999809265135,1.2857096146615006,12.5,-1.399993896484375,12.100000381469727,0.3384031096600757 1501,2017-07-17,13.199999809265135,13.25,12.899999618530273,13.100000381469727,90200.0,0.003802295983674764,2.5000071525641943,0.4999976158119219,46.47887248270223,26.788276237701936,-0.6729436851321111,0.057165875855234916,1.2979583641215324,0.9982938303987829,29.627110401090036,0.35000038146972656,-1.2899421972018672,0.10749988555908097,-1.3086753385455907,1.5236751096637526,-0.6005877264932558,0.8155874976114177,-1.2619994506835912,81.4814736323068,54.134683466799316,0.7080876120523361,7,-0.5499997138977033,0.8000001907348651,1.8625004291534442,1.4250006675720233,4.300000190734865,0,0.3522727757117645,-2.666665607029199,13.149999618530273,-1.3636376246928648,12.949999809265135,1.2857096146615006,12.5,0.3522727757117645 1502,2017-07-18,13.199999809265135,13.25,13.050000190734865,13.149999618530273,104500.0,0.0,1.666653951057597,0.5000047683988581,50.0,31.093830270028413,-0.7082297556197723,-0.06426725791137677,1.3069885911079577,0.9900664763673124,30.62127574175591,0.19999980926513494,-1.1896288237152923,0.18249988555908025,-1.0176205999554586,1.3826203710736191,-0.4175603571981892,0.7825601283163497,-1.2015194726562477,81.4814736323068,49.08743066759008,0.6000602427572699,7,-0.5499997138977033,0.8000001907348651,1.8500003814697283,1.4250006675720233,4.050000190734865,1,0.3598485622962111,2.5000071525641943,13.199999809265135,-2.666665607029199,13.149999618530273,-1.3636376246928648,12.949999809265135,0.3598485622962111 1503,2017-07-19,13.850000381469727,14.050000190734865,13.100000381469727,13.199999809265135,268500.0,0.04924246830279144,-1.2352951736193354,12.99996185317336,55.40541341654875,35.98416293550819,-1.2813409428515126,-0.7777721776097302,0.6769812974550451,0.3243577449656332,30.88861380182647,0.9499998092651385,-1.0692187441668004,0.8475004196166989,-0.29933734526993305,1.9943381845033308,0.2740815371733838,1.420919302060014,-1.7934592659545903,87.50001490115757,53.36900214757992,0.5734188824433158,7,-0.8750004768371582,0.0,1.249999761581421,0.7750000953674316,3.1999988555908203,2,0.25992781821769917,1.666653951057597,13.199999809265135,2.5000071525641943,13.199999809265135,-2.666665607029199,13.149999618530273,0.25992781821769917 1504,2017-07-20,13.949999809265135,14.100000381469727,13.649999618530273,13.850000381469727,230100.0,0.00722017509322237,1.250000596045595,0.15384513809925224,63.23528999275762,41.23252781209081,-1.202052609338537,-0.9003029680928503,0.6033850442591238,0.20827381695113623,30.567810150392432,0.4500007629394531,-0.9306947312972067,0.9324998378753637,-0.2570489690997011,2.1220486448504285,0.3377254343878313,1.5272742413628961,-1.7738511492368154,87.49996026359527,47.602801392168246,0.5947744034875326,7,-0.8999996185302717,-0.14999961853027166,1.1625003814697283,0.6750006675720233,4.000000953674318,3,0.24731181766567212,-1.2352951736193354,13.850000381469727,1.666653951057597,13.199999809265135,2.5000071525641943,13.199999809265135,0.24731181766567212 1505,2017-07-21,14.25,14.25,13.75,14.0,186100.0,0.02150539031087395,3.0,2.5000143051966455,67.12328946082644,46.55391706775013,-1.310672363989065,-1.2319630783568787,0.28707345336995616,-0.08866581086634007,29.955174900284298,0.5,-0.7196174745746937,1.212500047683715,-0.047355803121176265,2.4723558984886065,0.5825721222812685,1.8424279730861617,-1.919943202256368,100.0,53.49515076605518,0.6299279254024459,7,-1.0749998092651367,-0.5449995994567871,0.8625001907348633,0.3750004768371582,2.6499996185302734,4,0.22807017543859653,1.250000596045595,13.949999809265135,-1.2352951736193354,13.850000381469727,1.666653951057597,13.199999809265135,0.22807017543859653 1506,2017-07-24,13.699999809265135,14.199999809265135,13.600000381469727,14.199999809265135,126400.0,-0.03859650461297304,1.3999977111816335,-2.0,59.03614540891949,50.76606871131551,-0.6047989151560049,-0.7063647962651292,0.8124229857410032,0.4484540679238851,29.20841481805596,0.6499996185302734,-0.47183594776842064,0.6549998760223374,-0.6194039436959731,1.929403695740648,0.0177979661631813,1.2922017858814936,-1.1779486912958657,54.166643487078694,2.379457945914126,0.6372019098591553,7,-0.5249996185302717,-0.32499980926513494,1.4875004291534442,0.9250006675720233,3.4499998092651385,0,0.27007298253850154,3.0,14.25,1.250000596045595,13.949999809265135,-1.2352951736193354,13.850000381469727,0.27007298253850154 1507,2017-07-25,14.0,14.25,13.600000381469727,13.800000190734865,165400.0,0.021897824446098113,-1.1666674613960215,-0.3999996185302699,68.74999999999997,54.70125287269596,-0.678268221287194,-1.0150919543628945,0.5068688824434666,0.13718728824744275,28.346417112588895,0.6499996185302734,-0.241458480392037,0.9275000572204597,-0.40606457007482,2.2610646845157394,0.26071774357282074,1.5942823708680987,-1.3051539938276573,78.26086235406706,19.54909198603672,0.6667823136476395,7,-0.6500000953674316,-0.6749997138977051,1.137500286102295,0.6250004768371582,3.200000762939453,1,0.25,1.3999977111816335,13.699999809265135,3.0,14.25,1.250000596045595,13.949999809265135,0.25 1508,2017-07-26,14.449999809265135,14.5,13.899999618530273,14.050000190734865,129800.0,0.03214284351893815,1.4000015258789062,2.0,81.0126573110004,59.4984559652089,-0.9192394435117013,-1.4404984357691024,0.04675830559103922,-0.3175849764768053,27.429752797899997,0.6000003814697266,-0.0028200607122474963,1.3149998664855946,-0.15401334246126552,2.784013075432455,0.5804932620121637,2.0495064709590256,-1.599638403710026,94.44442089692028,28.17615159127938,0.7345066044734301,7,-0.7499999999999982,-1.1499996185302717,0.68750047683716,0.2150006294250506,2.800000190734865,2,0.19377164205493935,-1.1666674613960215,14.0,1.3999977111816335,13.699999809265135,3.0,14.25,0.19377164205493935 1509,2017-07-27,14.5,14.729999542236328,14.399999618530273,14.5,172400.0,0.003460220857774976,-2.299986648610502,0.0,80.51948244966948,63.50679450249159,-0.8115983428663291,-1.4838812944155944,-0.014592010475151795,-0.3753087516102749,26.91154145599375,0.3299999237060547,0.25036647291944547,1.3125000476837165,-0.27424599763474333,2.8992460930021764,0.5191270250244866,2.1058730703429465,-1.451681963111504,79.64604309260775,7.136050541635697,0.7933730226592304,7,-0.6850004196166992,-1.2100000381469727,0.6375002861022949,0.17500019073486328,2.8999996185302734,3,0.17586201634900323,1.4000015258789062,14.449999809265135,-1.1666674613960215,14.0,1.3999977111816335,13.699999809265135,0.17586201634900323 1510,2017-07-28,14.5,14.649999618530273,14.199999809265135,14.449999809265135,83400.0,0.0,1.5714316854722568,100.0,79.72972868479792,67.20133408050222,-0.670469276076691,-1.4437003988177715,-0.01489286612091334,-0.379118960182554,26.100794199851713,0.4499998092651385,0.4371745061193959,1.2400000572204597,-0.4494719579043398,2.929472072345259,0.39526404965805995,2.0847360647828594,-1.2162465523628079,79.64604309260775,2.484760948029191,0.8447360075624001,7,-0.6100001335144043,-1.2100000381469727,0.3625001907348633,0.20000028610229492,2.6499996185302734,4,0.23793108709927258,-2.299986648610502,14.5,1.4000015258789062,14.449999809265135,-1.1666674613960215,14.0,0.23793108709927258 1511,2017-07-31,14.5,14.850000381469727,14.449999809265135,14.550000190734865,190800.0,0.0,-4.333320617724185,-1.0,84.28570883614672,71.01085728451852,-0.5215144151414357,-1.3971973135684852,-0.005528542279746418,-0.3829678507447998,25.303604322980245,0.4000005722045916,0.5899570408926227,1.1650000572204586,-0.6070341410142426,2.93703425545516,0.27898295810310714,2.05101715633781,-1.0137720991189294,71.99996948242188,-11.549204433461782,0.8860170991173509,7,-0.5249996185302734,-1.1499996185302734,0.1875,0.20000028610229492,2.75,0,0.16551721507105333,1.5714316854722568,14.5,-2.299986648610502,14.5,1.4000015258789062,14.449999809265135,0.16551721507105333 1512,2017-08-01,14.699999809265135,14.75,14.100000381469727,14.600000381469727,123600.0,0.013793090294147214,5.500002384188065,-1.9999809265863246,83.33332851679661,74.11395896232385,-0.5435200359141454,-1.5382354498286457,-0.2162134789947281,-0.5848942756536779,24.149567397733794,0.6499996185302734,0.71422413173938,1.2774998664855932,-0.5850040639285012,3.1400037968996877,0.3462479012785451,2.2087518316926413,-0.9955683114898797,84.21047876419951,1.7627419657162307,0.9312519652070474,8,-0.4749994277954084,-1.3499994277954084,-0.08749961853027166,4.768371599794818e-07,2.250000953674318,1,0.16666665585403262,-4.333320617724185,14.5,1.5714316854722568,14.5,-2.299986648610502,14.5,0.16666665585403262 1513,2017-08-02,14.600000381469727,14.949999809265135,14.449999809265135,14.649999618530273,139700.0,-0.006802682251218828,-1.857139743107638,-0.49999523160114184,77.96611320147197,75.75071709662545,-0.36424980283833186,-1.3416286239121575,-0.16213130822105093,-0.48502744846141965,22.537419027850742,0.5,0.8348804122786078,1.0725004196166985,-0.8077221478311838,2.952722987064581,0.13238913589275825,2.0126117033406388,-0.7122778623033561,58.82356901072504,-22.03560491225602,0.9401112837239411,8,-0.3250002861022949,-1.200000286102295,-0.012500286102294922,0.09999990463256836,2.0,2,0.1780822132559421,5.500002384188065,14.699999809265135,-4.333320617724185,14.5,1.5714316854722568,14.5,0.1780822132559421 1514,2017-08-03,14.800000190734865,14.949999809265135,14.550000190734865,14.649999618530273,142000.0,0.01369861671503636,-1.2857158427361262,-3.000057221332148,77.96611320147197,76.9554752900305,-0.48164764222966383,-1.3924980291880704,-0.4098948472842725,-0.6847965758647714,20.256257575914518,0.3999996185302699,0.9572752613808344,1.1325002193450953,-0.6847490573918211,2.9497494960820116,0.22387558097663707,2.0411248577135535,-0.7210677593507171,82.35297417560447,1.2442676228303213,0.9086246383684586,8,-0.5250000953674334,-1.4000000953674334,-0.28500008583069025,-0.12500000000000178,1.949999809265135,3,0.1655405255196476,-1.857139743107638,14.600000381469727,5.500002384188065,14.699999809265135,-4.333320617724185,14.5,0.1655405255196476 1515,2017-08-04,14.550000190734865,14.850000381469727,14.479999542236328,14.800000190734865,143600.0,-0.0168918916741978,1.1142882055138879,-1.666660308862124,71.42858007867969,78.33241247555941,-0.20631345036005655,-1.0050040768718471,-0.2051008362375022,-0.4352189293975144,17.79852112242119,0.37000083923339844,1.0094974768073612,0.7625001907348654,-0.9465700467698106,2.4715704282395414,-0.0920349280174726,1.6170353094872034,-0.31427563133213887,52.94118967024196,-26.958741109274335,0.8545351187523377,8,-0.2750000953674334,-1.1500000953674334,-0.22499990463257014,0.10000038146972479,2.0999994277954084,4,0.19587624676529058,-1.2857158427361262,14.800000190734865,-1.857139743107638,14.600000381469727,5.500002384188065,14.699999809265135,0.19587624676529058 1516,2017-08-07,14.600000381469727,16.5,14.449999809265135,14.550000190734865,164300.0,0.003436439180715567,-15.39993896507636,-0.20000076293944602,71.87501024454895,78.67963583606485,-0.12876376032015457,-0.9210835719454096,-0.30065805890461483,-0.4829599313668602,16.23827055223776,2.050000190734865,1.0293290448990469,0.6975003719329838,-0.8957337607864719,2.2907345046524394,-0.09911669442674409,1.4941174382927116,-0.23570627709176684,20.833336644703014,-56.434823571645836,0.7966170663597275,8,0.5999994277954102,-0.4250001907348633,-0.35000014305114746,0.0,2.25,0,0.17465747742698667,1.1142882055138879,14.550000190734865,-1.2857158427361262,14.800000190734865,-1.857139743107638,14.600000381469727,0.17465747742698667 1517,2017-08-08,14.600000381469727,14.899999618530273,14.449999809265135,14.600000381469727,120100.0,0.0,-1.9999872843909305,0.0,64.705886752824,76.86777244071193,-0.038781543399300844,-0.7633226581514378,-0.3503781518096911,-0.48147616735240284,14.593702102487043,0.4499998092651385,1.0072975534696553,0.5725003719329838,-0.8026457919776337,1.9476465358436013,-0.115072710022325,1.2600734538882925,1.8999996185302734,7.317100402357562,-65.82065746354778,0.6875730819553091,8,0.6999998092651367,-0.4250001907348633,-0.40000057220458984,-0.02500009536743164,2.25,1,0.18150681844458338,-15.39993896507636,14.600000381469727,1.1142882055138879,14.550000190734865,-1.2857158427361262,14.800000190734865,0.18150681844458338 1518,2017-08-09,14.5,14.630000114440918,14.399999618530273,14.5,216600.0,-0.0068493410175966,-1.2999961853172863,0.0,60.78431665874434,74.67497624172024,0.07717278126582983,-0.5331391051101768,-0.2781065561989351,-0.3805584557427082,13.087007136350543,0.23000049591064453,1.0589175827585873,0.37249999046325755,-0.8127051287517517,1.5577051096782668,-0.22010256914424708,0.9651025500707622,2.0,4.761922062115976,-63.809625458440514,0.5926025596075049,8,0.8000001907348633,-0.3249998092651367,-0.4250001907348633,0.05000019073486328,3.049999237060547,2,0.16896556985789335,-1.9999872843909305,14.600000381469727,-15.39993896507636,14.600000381469727,1.1142882055138879,14.550000190734865,0.16896556985789335 1519,2017-08-10,17.25,17.5,15.850000381469727,16.0,975600.0,0.18965517241379315,-1.129032813795921,100.0,80.0,74.7050063878538,-2.5051612926351137,-3.103599653087411,-3.022839907085288,-3.110447270143368,13.643576294609893,3.0,1.1179077614619963,2.907499980926513,1.1838943680689873,4.63110559378404,2.04569717449775,3.769302787355276,-2.8500003814697266,91.93548486334464,26.210061758195877,0.8618028064287634,8,-1.4499998092651367,-2.5749998092651367,-3.4750001430511475,-2.924999713897705,0.8500003814697266,3,-0.037681137306102785,-1.2999961853172863,14.5,-1.9999872843909305,14.600000381469727,-15.39993896507636,14.600000381469727,-0.037681137306102785 1520,2017-08-11,17.600000381469727,18.1299991607666,17.299999237060547,17.350000381469727,503000.0,0.020289877186650873,-3.7428256912731195,0.2,90.62500434617188,75.40937255563438,-2.6476067539838954,-3.270820210600327,-3.377905106623871,-3.4325085499978556,15.042091640321347,0.8799991607666016,1.1033238403014671,3.0350003242492676,0.8677559651411038,5.20224468335743,1.9513781446951857,4.1186225038033495,-3.200000762939453,85.79091570131632,17.834898079239792,1.0836221795540812,8,-1.4850006103515625,-2.585000991821289,-4.125000238418579,-3.5749998092651367,0.6000003814697266,4,-0.048295475173094626,-1.129032813795921,17.25,-1.2999961853172863,14.5,-1.9999872843909305,14.600000381469727,-0.048295475173094626 1521,2017-08-14,17.850000381469727,18.299999237060547,17.600000381469727,17.700000762939453,323200.0,0.014204545146670133,-2.9999891008768347,0.5999984741210938,90.52631980494452,76.20859380987304,-2.6512422954182338,-3.3250700711537515,-3.6301693284272574,-3.652033722046747,16.540568231251903,0.6999988555908203,1.1063922915758013,3.052500295639039,0.5327935574927629,5.572207033785315,1.7926469265659009,4.312353664712177,-3.3008007812500004,88.46156667675768,20.908133555388588,1.2598533690731382,8,-1.5000009536743164,-2.700000762939453,-4.437500238418579,-3.8249998092651367,0.8500003814697266,0,-0.0672269320613117,-3.7428256912731195,17.600000381469727,-1.129032813795921,17.25,-1.2999961853172863,14.5,-0.0672269320613117 1522,2017-08-15,17.950000762939453,18.149999618530273,17.549999237060547,17.850000381469727,274600.0,0.005602262147486492,1.4000106811930892,0.6666709052299633,89.77273293763082,77.520440447224,-2.5051966059217783,-3.2158443490281634,-3.724870993064023,-3.7238618184521997,18.08829352800914,0.6000003814697266,1.132292417664722,2.915000629425048,0.14617007057200482,5.683831188278093,1.5305853499985247,4.2994159088515715,-3.1757531845092775,91.02567927293819,25.76364731771926,1.3844152794265225,8,-1.600001335144043,-2.7500009536743164,-4.537500619888306,-3.9250001907348633,0.8999996185302734,1,-0.06128135569447146,-2.9999891008768347,17.850000381469727,-3.7428256912731195,17.600000381469727,-1.129032813795921,17.25,-0.06128135569447146 1523,2017-08-16,17.450000762939453,18.11000061035156,17.350000381469727,18.100000381469727,185800.0,-0.027855152019398588,1.2686571413117567,-6.499971389879647,80.41237660733438,77.79224749231985,-1.741552227229631,-2.5637580437118466,-3.2204373959859254,-3.200706064611051,20.344410361714854,0.7600002288818324,1.145642274122121,2.2350006103515625,-0.673987679785391,5.143988900488516,0.7805064652830858,3.6894947554200392,-2.464208084991455,65.3061685240618,1.7866331336912253,1.4544941450684763,8,-1.100001335144043,-2.2500009536743164,-4.037500619888306,-3.4250001907348633,1.3999996185302734,2,-0.03438397451213959,1.4000106811930892,17.950000762939453,-2.9999891008768347,17.850000381469727,-3.7428256912731195,17.600000381469727,-0.03438397451213959 1524,2017-08-17,17.399999618530273,17.90999984741211,17.299999237060547,17.450000762939453,131200.0,-0.002865394969802648,-3.879967651613986,0.07692488269799024,79.59182362713761,78.69927455325961,-1.4348451861179203,-2.3632018294656874,-3.160044682926941,-3.126806478308181,22.607812413106476,0.6100006103515625,1.1665905918990607,2.0124994754791263,-0.9883559466366023,5.013354897594853,0.5120717644212611,3.5129271865369898,-2.2153545470355223,10.000038146972656,-49.353033200297816,1.5004277110578637,8,-1.0500001907348633,-2.0250000953674316,-4.03749942779541,-3.3749990463256836,1.8000011444091797,3,0.00862066792062044,1.2686571413117567,17.450000762939453,1.4000106811930892,17.950000762939453,-2.9999891008768347,17.850000381469727,0.00862066792062044 1525,2017-08-18,17.5,17.649999618530273,17.049999237060547,17.200000762939453,171700.0,0.005747148486326958,1.000006357844945,-5.999847415601755,79.9999885559126,79.6020499211889,-1.1984070152516466,-2.3265180802506027,-3.253112906809692,-3.2012859535880462,24.5807555069833,0.6000003814697266,1.2449003736340085,1.9499998569488532,-1.1420955687000287,5.042095282597735,0.4039521441244105,3.4960475697732942,-2.1284336785713016,36.00006103515625,-20.854657908077463,1.5460477128244412,8,-1.1500005722045898,-1.9000005722045898,-4.1875,-3.47499942779541,2.299999237060547,4,0.03428573608398433,-3.879967651613986,17.399999618530273,1.2686571413117567,17.450000762939453,1.4000106811930892,17.950000762939453,0.03428573608398433 1526,2017-08-21,17.399999618530273,17.549999237060547,17.299999237060547,17.399999618530273,63100.0,-0.00571430751255575,-1.4999904632932155,0.0,77.55100452021938,81.02928522867728,-0.7369568714500971,-2.039686124171343,-3.164930317603467,-3.0752887095064736,26.94975165260115,0.25,1.3210796853612727,1.6649994850158691,-1.403705160993951,4.7337041310256875,0.13064716201095905,3.1993518080207792,-1.8527273221636644,31.81820546299138,-20.68490353003937,1.5343523230049092,8,-1.0500001907348633,-1.8000001907348633,-4.074999570846558,-3.3749990463256836,2.3000011444091797,0,0.045977078272876115,1.000006357844945,17.5,-3.879967651613986,17.399999618530273,1.2686571413117567,17.450000762939453,0.045977078272876115 1527,2017-08-22,17.5,17.600000381469727,17.350000381469727,17.450000762939453,97500.0,0.005747148486326958,1.0,100.0,79.5918121083856,83.11900694530408,-0.42726307811413733,-1.9647654427889094,-3.272606331035316,-3.1492451662223715,29.370358772302353,0.25,1.4546732649935432,1.589999866485595,-1.4612467480018374,4.641246480973029,0.0643765592418788,3.115623173729311,-1.787564087191754,42.452847163992324,-8.868626537359447,1.5256233072437169,8,-0.4250001907348633,-1.825000286102295,-4.174999952316284,-3.47499942779541,2.200000762939453,1,0.06857147216796866,-1.4999904632932155,17.399999618530273,1.000006357844945,17.5,-3.879967651613986,17.399999618530273,0.06857147216796866 1528,2017-08-23,17.25,17.549999237060547,17.0,17.450000762939453,150700.0,-0.014285714285714235,1.7500119209971676,-4.0000762951094835,74.7474547029114,82.53539080118313,0.28367922177617544,-1.5749915779377233,-3.0349571419471406,-2.87518892145871,31.24521305446975,0.5499992370605469,1.5962573221484142,1.1999998569488532,-1.8260276476559483,4.226027361553653,-0.31301389535354573,2.713013609251254,-1.3823102877366154,27.472532079094197,-19.100639440925757,1.5130137523024,8,0.39999961853027344,-1.5500001907348633,-3.924999952316284,-3.22499942779541,2.049999237060547,2,0.09275364530259278,1.0,17.5,-1.4999904632932155,17.399999618530273,1.000006357844945,17.5,0.09275364530259278 1529,2017-08-24,17.049999237060547,17.450000762939453,16.899999618530273,17.299999237060547,145200.0,-0.011594247126924806,-1.0000069358228314,1.2499952316466079,75.51017151136028,80.8559649306485,0.5054833566648576,-1.2376089276846294,-2.846662089561354,-2.6464621917707554,32.77762191030915,0.5500011444091797,1.796137997246582,0.8724991321563706,-2.092822350994741,3.837820615307482,-0.6101616094191868,2.3551598737319264,-1.0363709533093335,19.99994913736979,-24.70327335620015,1.4826607415755562,8,0.5500001907348633,-1.0999994277954102,-3.6374990940093994,-3.024998664855957,2.6000003814697266,3,0.10557191935215027,1.7500119209971676,17.25,1.0,17.5,-1.4999904632932155,17.399999618530273,0.10557191935215027 1530,2017-08-25,17.950000762939453,17.950000762939453,16.780000686645508,17.149999618530273,198300.0,0.05278601561005525,1.9249960064945129,-3.2000045776367188,79.13040911094754,79.5897526313155,-0.37956480764523093,-1.9667278832330872,-3.730421713271369,-3.509019227546986,34.96102179498284,1.1700000762939453,2.065781428842268,1.6000006198883057,-1.3558143923116361,4.5558156320882475,0.12209311378833476,3.0779081259882766,-1.7991902219896794,100.0,50.11787211639132,1.4779075060999705,8,-0.4850006103515625,-2.0000009536743164,-4.52500057220459,-3.9250001907348633,1.8499984741210938,4,0.06963788004849669,-1.0000069358228314,17.049999237060547,1.7500119209971676,17.25,1.0,17.5,0.06963788004849669 1531,2017-08-28,16.899999618530273,18.0,16.700000762939453,18.0,158100.0,-0.05849588299612052,1.3636341567874712,-1.3749985098860122,66.91174201901624,77.04964252924722,0.5827942071731798,-0.7670319046040923,-2.6647616142081976,-2.4257024336441937,36.873984055903456,1.2999992370605469,1.9666853626544434,0.4299994945526109,-2.4018494577245093,3.261848446829731,-0.9859249815859492,1.845923970691171,-0.6202377558138537,15.384536381962926,-38.234305968264344,1.41592447613856,8,0.5050010681152344,-0.9499998092651367,-3.4599993228912354,-2.8749990463256836,2.700000762939453,0,0.17159761443725263,1.9249960064945129,17.950000762939453,-1.0000069358228314,17.049999237060547,1.7500119209971676,17.25,0.17159761443725263 1532,2017-08-29,17.149999618530273,17.350000381469727,16.700000762939453,16.700000762939453,140500.0,0.014792899742192,-1.8888945403066177,-0.409089726850431,69.06472766791856,75.7887926470899,0.2317512089378475,-0.8686069220565109,-2.895874783988482,-2.645384966955108,39.61582609905047,0.6499996185302734,1.7856393430071371,0.5574995040893569,-2.1616866576597147,3.2766856658384285,-0.8020935767851789,1.9170925849638927,-0.7490235133532046,34.61531689882536,-24.14328885907019,1.3595930808745353,8,0.20000076293945312,-1.1999998092651367,-3.874999523162842,-3.1249990463256836,2.8500003814697266,1,0.14868811668391801,1.3636341567874712,16.899999618530273,1.9249960064945129,17.950000762939453,-1.0000069358228314,17.049999237060547,0.14868811668391801 1533,2017-08-30,17.200000762939453,17.200000762939453,16.799999237060547,17.100000381469727,174700.0,0.0029155186892921847,7.0,0.2222236350766544,49.41177473759418,72.43545388158509,0.15931151815106404,-0.7524118450297443,-2.908287812232828,-2.6716553154295895,42.16301817180847,0.40000152587890625,1.580093680092876,0.4775006294250481,-2.0846684893832226,3.039669748233319,-0.8035839299790872,1.7585851888291835,-0.6850832698493754,38.46156103372488,-15.4353020328453,1.2810845594041353,8,0.14999961853027344,-1.100001335144043,-3.8625006675720215,-3.1750001907348633,3.1499996185302734,2,0.14534883076207228,-1.8888945403066177,17.149999618530273,1.3636341567874712,16.899999618530273,1.9249960064945129,17.950000762939453,0.14534883076207228 1534,2017-08-31,17.25,17.399999618530273,17.079999923706055,17.299999237060547,130400.0,0.0029069322582984114,1.55999755859375,-0.4999904632932156,45.569622698087485,68.60985767516007,0.09588003857335892,-0.6423877236079889,-2.903223991546678,-2.6934003065231824,44.90996309348111,0.31999969482421875,1.3780522815518932,0.40499987602233745,-1.99957910865691,2.809578860701585,-0.7972896163172862,1.6072893683619611,-0.6279776022716952,42.307658449412685,-7.242739577608404,1.2022894923396235,8,0.10000038146972656,-1.0500001907348633,-3.75,-3.22499942779541,2.6499996185302734,3,0.11884053548177076,7.0,17.200000762939453,-1.8888945403066177,17.149999618530273,1.3636341567874712,16.899999618530273,0.11884053548177076 1535,2017-09-01,17.399999618530273,17.649999618530273,17.100000381469727,17.299999237060547,154100.0,0.008695630059726067,-1.2000053405965447,-2.0000381475547417,44.15584351244877,64.89928422985223,-0.07799878730596532,-0.5986163336327905,-3.0017298715037057,-2.8179783831174987,48.03303887394116,0.5499992370605469,1.241998884209341,0.4124995231628432,-1.7444659550696855,2.56946500139537,-0.6659832159534211,1.4909822622791076,-0.6772986104420333,53.84609741568781,8.836926829057873,1.0784827391162635,9,-0.049999237060546875,-1.1999998092651367,-3.8474998474121094,-3.3749990463256836,2.450000762939453,4,0.1293103476625277,1.55999755859375,17.25,7.0,17.200000762939453,-1.8888945403066177,17.149999618530273,0.1293103476625277 1536,2017-09-05,17.149999618530273,17.5,17.129999160766598,17.399999618530273,127500.0,-0.014367816406947509,-1.5517218699849664,-2.4999904632932157,39.99999999999999,60.50019399558715,0.1484169903275223,-0.15576789398163982,-2.692408082954099,-2.5373656410728724,49.08835750430983,0.370000839233402,1.1005145097660858,0.03499956130981374,-1.8060814574385518,1.876080580058181,-0.8855409480643708,0.9555400706839983,-0.3326607167036961,47.36835765038458,7.842059978255605,0.9205405093741835,9,0.20000076293945312,-0.9499998092651367,-3.559999704360962,-3.1249990463256836,2.5,1,0.15451893163117014,-1.2000053405965447,17.399999618530273,1.55999755859375,17.25,7.0,17.200000762939453,0.15451893163117014 1537,2017-09-06,17.25,17.399999618530273,17.049999237060547,17.25,124800.0,0.0058309261629183595,1.3333418104599266,-0.0,47.2222163353537,57.44183417696963,0.0103088389376218,-0.04960068311405763,-2.727477771524022,-2.605860996554707,50.13095464139114,0.35000038146972656,0.9406004271746085,0.0024999618530259227,-1.4074181750159518,1.4124180987220036,-0.7024591065814647,0.7074590302875166,-0.34370147805938345,52.941242468781205,15.98705981601821,0.7049590684344892,9,0.10000038146972656,-1.0500001907348633,-3.5874996185302734,-3.22499942779541,2.700000762939453,2,0.13623190617215797,-1.5517218699849664,17.149999618530273,-1.2000053405965447,17.399999618530273,1.55999755859375,17.25,0.13623190617215797 1538,2017-09-07,16.950000762939453,17.299999237060547,16.799999237060547,17.299999237060547,104600.0,-0.017391260119452023,1.8571553133514986,-100.0,44.15586538790226,53.958022385474294,0.2942181521266214,0.46731713254208174,-2.3566356484040547,-2.2773780749240604,51.12506046351797,0.5,0.7918554971440734,-0.4199993133544915,-1.0150672258703928,0.17506859916140982,-0.7175332696124421,-0.12246535709654083,1.3499984741210938,17.647230418831132,-21.77807628356545,0.2975339562579504,9,0.39999961853027344,-0.600001335144043,-3.1625003814697266,-2.9250001907348633,3.0999984741210938,3,0.1799409498393214,1.3333418104599266,17.25,-1.5517218699849664,17.149999618530273,-1.2000053405965447,17.399999618530273,0.1799409498393214 1539,2017-09-08,16.600000381469727,16.899999618530273,16.450000762939453,16.850000381469727,79600.0,-0.020648989127775685,1.571433242506812,0.7142888283378747,39.02440612900269,49.50179983192487,0.6410909357519401,0.8075266719450234,-1.9464582693158619,-1.9006400720365395,49.855679130370966,0.5,0.6056961501189697,-0.7374997138977051,-1.424120299223592,-0.0508791285718182,-1.0808100065606503,-0.39418942123475986,1.6699988555908192,12.499980131766126,-26.228441685696506,0.3433102926629438,9,0.625,-0.2500009536743164,-2.762500286102295,-2.5749998092651367,3.9499988555908203,4,0.22590360926654296,1.8571553133514986,16.950000762939453,1.3333418104599266,17.25,-1.5517218699849664,17.149999618530273,0.22590360926654296 1540,2017-09-11,16.75,16.950000762939453,16.520000457763672,16.649999618530273,122000.0,0.009036121390558316,-1.3888991909633734,-0.40000152587890625,42.16868577353494,46.75257136020472,0.33857508324601326,0.6224978798033618,-2.0204020060819197,-2.025951809770369,48.26640407378695,0.43000030517578125,0.46075094488945467,-0.5450000762939453,-1.2674960589228803,0.17749590633498968,-0.9062480676084128,-0.18375208497947781,1.4471992980957005,28.57137667074779,-10.575455984016521,0.36124799131446805,9,0.3000001907348633,-0.40000057220458984,-2.9124999046325684,-2.72499942779541,4.0,0,0.18805967871822538,1.571433242506812,16.600000381469727,1.8571553133514986,16.950000762939453,1.3333418104599266,17.25,0.18805967871822538 1541,2017-09-12,16.649999618530273,16.850000381469727,16.5,16.75,62100.0,-0.005970172028043397,1.3333269755288104,-1.0,39.75904002073723,43.49638384385124,0.44631880019737835,0.6619249427619636,-1.8423277462893566,-1.9023927690837645,46.50511811565246,0.35000038146972656,0.31868050531598513,-0.5850004196166978,-1.3127224998185731,0.14272166058517755,-0.9488614597176337,-0.2211393795157619,1.4773117381591767,21.052536475576876,-16.94592580727493,0.36386104010093767,9,0.40000057220458984,-0.3000001907348633,-2.812499523162842,-2.6249990463256836,4.399999618530273,1,0.19219224241771626,-1.3888991909633734,16.75,1.571433242506812,16.600000381469727,1.8571553133514986,16.950000762939453,0.19219224241771626 1542,2017-09-13,16.850000381469727,17.0,16.649999618530273,16.649999618530273,212800.0,0.01201205810941075,-2.4999904632932157,-2.0,45.121960864037355,43.01973785790049,0.2227080636248644,0.3955706424123946,-1.9587089881209696,-2.0758360002295824,44.80888196396907,0.35000038146972656,0.04980043512578902,-0.32999963760375906,-0.993642047782064,0.3336427725745459,-0.6618208426929115,0.001821567485393416,1.2102185514697226,47.058863128416405,7.409666866493737,0.3318212050891519,9,0.19999980926513672,-0.5000009536743164,-2.1625003814697266,-2.6750001907348633,4.100000381469727,2,0.1661720577846253,1.3333269755288104,16.649999618530273,-1.3888991909633734,16.75,1.571433242506812,16.600000381469727,0.1661720577846253 1543,2017-09-14,16.850000381469727,17.049999237060547,16.649999618530273,16.75,84300.0,0.0,-1.6666539510576208,0.5,47.43591436501241,43.22710359866993,0.18756373844676588,0.36713876030082915,-1.858858355284676,-2.05060555686366,43.41393247205605,0.39999961853027344,-0.08645629082280948,-0.299999618530272,-0.9664908656843529,0.3664916286238089,-0.6332452421073143,0.03324600504677022,1.1458098246697226,66.66677263074908,23.518683888546533,0.33324562357704063,9,0.19999980926513672,-0.5000009536743164,-2.1125001907348633,-2.6750001907348633,3.799999237060547,3,0.18397627960168217,-2.4999904632932157,16.850000381469727,1.3333269755288104,16.649999618530273,-1.3888991909633734,16.75,0.18397627960168217 1544,2017-09-15,17.549999237060547,17.549999237060547,16.649999618530273,16.899999618530273,201500.0,0.04154295784827533,1.7692312206744976,6.499971389879647,44.5945750892072,43.275851551643086,-0.5200989749155163,-0.3383960552432157,-2.4326948658837715,-2.7242407921468956,42.253143124655416,0.8999996185302734,-0.25168543129735355,0.3924992561340339,-0.28904308963883807,1.074041601906906,0.0517280832475997,0.7332704290204681,0.3839785913509033,100.0,61.39773319755099,0.3407711728864354,9,-0.5499992370605469,-0.47499942779541016,-2.8124990463256836,-3.3749990463256836,2.75,4,0.14245014864278271,-1.6666539510576208,16.850000381469727,-2.4999904632932157,16.850000381469727,1.3333269755288104,16.649999618530273,0.14245014864278271 1545,2017-09-18,18.100000381469727,18.200000762939453,17.450000762939453,17.600000381469727,290900.0,0.03133909790991529,1.1428548073307503,0.7692312206744976,68.75000745057882,46.47029682392962,-1.0732237499750994,-0.8865982770763203,-2.852377085565113,-3.2476058796711804,41.731575503747024,0.75,-0.2424405063832431,0.9125003814697266,0.12318014464924332,1.7018206182902098,0.5178402630594832,1.30716049987997,-1.6499996185302734,94.11762725936565,50.4065111942254,0.39466011841024173,9,-0.7749996185302734,-0.7250003814697266,-2.8625001907348633,-3.4250001907348633,2.0,0,0.13535904994228942,1.7692312206744976,17.549999237060547,-1.6666539510576208,16.850000381469727,-2.4999904632932157,16.850000381469727,0.13535904994228942 1546,2017-09-19,18.200000762939453,18.200000762939453,17.75,18.049999237060547,117200.0,0.005524882837687928,4.999949137887188,0.3000030517578125,67.21312705626175,48.69150912625273,-1.1271500305479094,-0.9735036083332957,-2.823045341827024,-3.3169248504794577,41.18182172050909,0.4500007629394531,-0.21360844113502253,0.9725007057189927,0.06552456285016106,1.8794768485878244,0.5190126342845787,1.4259887771534068,-1.7149999999999999,100.0,52.86061912131313,0.45348807143441533,9,-0.875,-0.8250007629394531,-2.6350011825561523,-3.210000991821289,1.8999996185302734,1,0.14010984231677037,1.1428548073307503,18.100000381469727,1.7692312206744976,17.549999237060547,-1.6666539510576208,16.850000381469727,0.14010984231677037 1547,2017-09-20,18.700000762939453,18.75,17.950000762939453,18.25,113700.0,0.027472526320885926,1.9090921701496057,2.999974568943594,71.42857142857143,51.7218097974382,-1.5643447138936537,-1.4535155519703977,-3.1787890466102517,-3.7750409061080674,40.735917529736234,0.7999992370605469,-0.17466763839134813,1.4125006675720222,0.2952315150861722,2.529769820057872,0.853866091329099,1.9711352438149454,-2.1807000000000016,97.61908438199644,47.342097444023736,0.5586345762429247,9,-1.1000003814697266,-1.1000003814697266,-2.9500012397766113,-3.6250009536743164,1.1499996185302734,2,0.12566836247292734,4.999949137887188,18.200000762939453,1.1428548073307503,18.100000381469727,1.7692312206744976,17.549999237060547,0.12566836247292734 1548,2017-09-21,18.850000381469727,18.899999618530273,18.399999618530273,18.75,198200.0,0.008021369647617904,4.000028610393202,0.22222269317170348,72.22222516566116,55.41045635706692,-1.5829504489468356,-1.5573471458478458,-3.192710265083651,-3.882657486208796,41.005847793329735,0.5,-0.08608550864092734,1.4825002670288079,0.16529588840276688,2.799704645654849,0.8238980777157892,2.1411024563418266,-2.2414716490478526,97.77781168619791,44.57219040460504,0.6586021893130197,9,-1.1500005722045898,-1.1750001907348633,-3.075000762939453,-3.77500057220459,1.1499996185302734,3,0.11140585352635357,1.9090921701496057,18.700000762939453,4.999949137887188,18.200000762939453,1.1428548073307503,18.100000381469727,0.11140585352635357 1549,2017-09-22,18.850000381469727,18.899999618530273,18.149999618530273,18.799999237060547,139900.0,0.0,9.000025431379779,0.5000095367067844,71.01449916353106,58.615546733733154,-1.374798509228544,-1.4920810872751602,-3.068333281545847,-3.8406425272838014,41.26203428708888,0.75,-0.03520708502000858,1.3925002098083503,-0.07119231328087139,2.8561927328975703,0.6606539482637395,2.124346471352961,-2.1039833958813503,96.5517740329406,41.63323713294908,0.7318462615446102,9,-1.1500005722045898,-1.1750001907348633,-3.075000762939453,-3.77500057220459,0.8999996185302734,4,0.0954906737736736,4.000028610393202,18.850000381469727,1.9090921701496057,18.700000762939453,4.999949137887188,18.200000762939453,0.0954906737736736 1550,2017-09-25,19.200000762939453,19.25,18.649999618530273,18.799999237060547,139900.0,0.018567659118659208,1.4000015258789062,7.999847415601755,78.87324624722561,62.96156964778743,-1.498278598333453,-1.8378611329947923,-3.293772838570364,-4.145367810041906,41.2386220586059,0.6000003814697266,0.07085276187660128,1.6800005912780769,0.03254599716567341,3.3274551853904804,0.8562732942218751,2.5037278883342786,-2.324744819374562,96.66671752929688,39.10801145671964,0.8237272970562017,9,-1.2500009536743164,-1.3500003814697266,-3.337501287460327,-4.125000953674316,0.75,0,0.057291584917243954,9.000025431379779,18.850000381469727,4.000028610393202,18.850000381469727,1.9090921701496057,18.700000762939453,0.057291584917243954 1551,2017-09-26,19.799999237060547,19.950000762939453,19.100000381469727,19.299999237060547,198000.0,0.031249919285380123,1.1249928474699118,1.2499952316466079,81.48147799296024,67.00151599544552,-1.7930143835214558,-2.3288612003352434,-3.7612821813917847,-4.696940942332134,41.557372292056016,0.8500003814697266,0.26109225786447965,2.134999084472657,0.227368881901981,4.042629287043333,1.1811839831873172,3.0888141857579967,-2.734763768980848,92.49992370605469,32.93788154753713,0.953815101285338,9,-1.4999990463256836,-1.5999984741210938,-3.8249998092651367,-4.72499942779541,1.0,1,0.015151573533783491,1.4000015258789062,19.200000762939453,9.000025431379779,18.850000381469727,4.000028610393202,18.850000381469727,0.015151573533783491 1552,2017-09-27,19.700000762939453,19.899999618530273,19.299999237060547,19.899999618530273,184700.0,-0.005050428180518374,5.000038147190936,-0.3999977111816406,85.71429986901217,71.25466994033438,-1.3926843459738372,-2.137624979658373,-3.5272249280969312,-4.548606988994262,41.89334818419822,0.6000003814697266,0.44163558176682827,1.9075005531311042,-0.18692203246876105,4.0019231387309695,0.8602892603311716,2.954711845931037,-2.346288765373778,86.11111994142324,20.36943872076982,1.0472112927999329,9,-1.4000005722045898,-1.5,-3.725001335144043,-4.625000953674316,1.1499996185302734,2,0.020304548377620968,1.1249928474699118,19.799999237060547,1.4000015258789062,19.200000762939453,9.000025431379779,18.850000381469727,0.020304548377620968 1553,2017-09-28,19.700000762939453,19.950000762939453,19.399999618530273,19.600000381469727,113400.0,0.0,-1.1999961853172862,-0.500004768398867,94.28574386909696,76.77591091587769,-1.057058096899631,-2.0456074752015887,-3.4113568144651936,-4.498184077482678,42.26005939994308,0.5500011444091797,0.6629216591872016,1.7825005531311042,-0.4564550826035081,4.0214561888657165,0.6630227352637981,2.9019783709984104,-2.086659888836401,86.11111994142324,13.071485319778319,1.1194778178673057,9,-1.0,-1.5,-3.3250010013580322,-4.625000953674316,1.1999988555908203,3,0.007614193539142278,5.000038147190936,19.700000762939453,1.1249928474699118,19.799999237060547,1.4000015258789062,19.200000762939453,0.007614193539142278 1554,2017-09-29,19.299999237060547,19.850000381469727,19.25,19.649999618530273,130600.0,-0.02030464519734476,-1.6666751437932599,-3.4999904632932157,83.99998982747395,78.47035340219936,-0.4276897344243267,-1.5643559230426405,-2.900970051794822,-4.047178659877549,42.3309571665422,0.6000003814697266,0.8531874241547825,1.2799990653991706,-1.0172305382254159,3.577228669023757,0.13138426358687738,2.428613867211464,-1.4529923740738546,49.999926640501776,-27.480536688453633,1.1486148018122933,9,-0.4499988555908203,-1.0999984741210938,-2.624999523162842,-4.22499942779541,1.8500003814697266,4,0.03626947101610689,-1.1999961853172862,19.700000762939453,5.000038147190936,19.700000762939453,1.1249928474699118,19.799999237060547,0.03626947101610689 1555,2017-10-02,19.649999618530273,19.649999618530273,19.100000381469727,19.350000381469727,87300.0,0.018134735508053446,2.6666709052299633,-0.8571397431076669,87.5,80.72445039594805,-0.5975382705738284,-1.8310268248741508,-3.1439136394813687,-4.36677447549685,42.054670160688055,0.5499992370605469,1.0611523533603915,1.5174994468688965,-0.8704693357364377,3.9054682294742307,0.3235150555662294,2.7114838381715636,-1.5926933655483069,64.70576355619383,-19.08989012522612,1.1939843913026673,10,-0.6999988555908203,-1.4499988555908203,-2.875,-4.574999809265137,0.8999996185302734,0,0.005089078036186079,-1.6666751437932599,19.299999237060547,-1.1999961853172862,19.700000762939453,5.000038147190936,19.700000762939453,0.005089078036186079 1556,2017-10-03,19.799999237060547,19.899999618530273,19.399999618530273,19.399999618530273,116900.0,0.007633568521234091,-1.5000023841880648,1.3333354526149817,87.34176848450726,82.49258340216316,-0.5550831868898776,-1.8680939462549517,-3.165175313628559,-4.485986975036546,41.84228931170863,0.5,1.2536934613164235,1.5349990844726555,-0.9166597182719727,3.986657887217282,0.3091696831003432,2.760828485844968,-1.5534235330828317,82.35276958116887,-5.838275984214789,1.2258294013723132,10,-0.7499990463256836,-1.5999984741210938,-3.092499256134033,-4.72499942779541,0.5500011444091797,1,0.007575834932263215,2.6666709052299633,19.649999618530273,-1.6666751437932599,19.299999237060547,-1.1999961853172862,19.700000762939453,0.007575834932263215 1557,2017-10-04,19.600000381469727,20.0,19.5,19.850000381469727,70800.0,-0.010100952691779574,-1.2222184546263721,-0.6250005960470162,83.13254839382773,83.70484153862611,-0.23914205713084158,-1.563155820777581,-2.8457796027769433,-4.248067852769788,41.84910049861871,0.5,1.3159863089878456,1.2175002098083496,-1.254506088762362,3.6895065083790595,-0.01850293947700621,2.4535033590937054,-1.1830821715958386,55.55557910307952,-33.897533846382814,1.236003149285355,10,-0.5250005722045898,-1.375,-2.9225001335144043,-4.52500057220459,-3.0,2,0.06122443021609958,-1.5000023841880648,19.799999237060547,2.6666709052299633,19.649999618530273,-1.6666751437932599,19.299999237060547,0.06122443021609958 1558,2017-10-05,20.0,20.049999237060547,19.350000381469727,19.649999618530273,158000.0,0.020408143405366452,2.1111139368199754,-1.4000015258789062,81.8182043370648,84.9052532245743,-0.5127839113668244,-1.8160512162298872,-3.1337796893675076,-4.612226399981424,42.32813090230907,0.6999988555908203,1.4011079471876968,1.464999866485595,-1.0112238410857088,3.941223574056899,0.22688801269994485,2.703111720271245,-1.3931119753109797,94.73691607455133,6.344534228708554,1.2381118537856515,10,-0.6500005722045898,-1.75,-3.3499999046325684,-4.925000190734863,-3.200000762939453,3,0.04250001907348633,-1.2222184546263721,19.600000381469727,-1.5000023841880648,19.799999237060547,2.6666709052299633,19.649999618530273,0.04250001907348633 1559,2017-10-06,20.350000381469727,20.5,19.899999618530273,19.899999618530273,115100.0,0.017500019073486417,-1.6666638409697792,1.2857150642230832,80.82193713583989,85.12177443442033,-0.7013920312271154,-1.9718015957280635,-3.3670162183620995,-4.924784969835471,43.7764768719129,0.6000003814697266,1.4398283974563455,1.6275002479553216,-0.7992096818780396,4.054210177788683,0.41414528303864273,2.8408552128720004,-1.5410767870486914,89.28573861414736,1.5507419987880127,1.2133549649166806,10,-0.5500001907348633,-1.875,-3.625000476837158,-5.27500057220459,-1.75,4,0.02702698902951206,2.1111139368199754,20.0,-1.2222184546263721,19.600000381469727,-1.5000023841880648,19.799999237060547,0.02702698902951206 1560,2017-10-09,19.899999618530273,20.700000762939453,19.850000381469727,20.600000381469727,174300.0,-0.02211305918938533,-1.125002980235081,-1.555554613656593,71.24999582767288,83.98494308272176,-0.15830133134298308,-1.342543730100921,-2.8030732334330537,-4.433990502953586,45.29989669810697,0.8500003814697266,1.457681998908292,1.0199995040893555,-1.2728726789818197,3.3128716871605306,-0.1264365874462321,2.166435595624943,-0.8205037992166027,40.74067271460845,-43.56568481923762,1.1464360915355873,10,9.5367431640625e-07,-1.3249988555908203,-3.124999523162842,-4.824999809265137,-2.3500003814697266,0,0.06281407155586272,-1.6666638409697792,20.350000381469727,2.1111139368199754,20.0,-1.2222184546263721,19.600000381469727,0.06281407155586272 1561,2017-10-10,19.850000381469727,20.399999618530273,19.600000381469727,19.950000762939453,130200.0,-0.0025125245235677607,-1.666662428116844,0.14285753211154162,66.19718990920477,81.8163753094098,-0.1122699261146316,-1.0967472495864925,-2.637363528098149,-4.338284011673284,46.72175590154934,0.7999992370605469,1.4903260881638012,0.8100002288818366,-1.2637960149623666,2.88379647272604,-0.22689789304026675,1.84689835080394,-0.47881367230341354,37.03702657147822,-43.70227632746678,1.036898121922102,10,0.05000019073486328,-1.2749996185302734,-3.075000286102295,-4.77500057220459,-1.6499996185302734,1,0.035264425296650304,-1.125002980235081,19.899999618530273,-1.6666638409697792,20.350000381469727,2.1111139368199754,20.0,0.035264425296650304 1562,2017-10-11,19.649999618530273,20.200000762939453,19.549999237060547,19.950000762939453,107200.0,-0.010075604992237475,-1.5999961853172862,3.0,61.11110522423012,78.13030434886905,0.08928115363774936,-0.712765940111538,-2.328038202098817,-4.104451961181571,47.976343415205505,0.6500015258789062,1.4595128004366842,0.46999950408935476,-1.3429363036540423,2.282935311832752,-0.436468399782342,1.3764674079610515,1.0500011444091797,22.222159428869336,-54.03363529822202,0.9064679038716984,10,0.2500009536743164,-1.0749988555908203,-2.874999523162842,-4.574999809265137,-1.25,2,0.035623449187212275,-1.666662428116844,19.850000381469727,-1.125002980235081,19.899999618530273,-1.6666638409697792,20.350000381469727,0.035623449187212275 1563,2017-10-12,19.950000762939453,20.350000381469727,19.649999618530273,19.700000762939453,86600.0,0.015267234108558236,-2.9999782018724592,-0.8333301544310718,64.10257037261283,75.91947996499559,-0.19168596314739617,-0.8101518505111329,-2.5097509346122635,-4.385299373309929,49.286144121443904,0.7000007629394531,1.3591833345952367,0.6150006294250474,-0.8572335681219947,2.0872348269720895,-0.12111646934847542,1.3511177281985702,0.7269999694824207,34.78269522931276,-37.298636370817725,0.7361170987735215,10,-0.05000019073486328,-1.375,-3.1750006675720215,-4.875000953674316,-1.3500003814697266,3,-0.16791981219834973,-1.5999961853172862,19.649999618530273,-1.666662428116844,19.850000381469727,-1.125002980235081,19.899999618530273,-0.16791981219834973 1564,2017-10-13,20.049999237060547,20.350000381469727,19.75,19.950000762939453,125300.0,0.005012454651473375,-1.4000015258789062,0.399993896484375,61.64382201552008,73.04657130005337,-0.1945699865884336,-0.7517985645678849,-2.4943077330938195,-4.466964882164188,50.04894627505423,0.6000003814697266,1.2528616531520385,0.5899991035461412,-0.6503739130784112,1.8303721201706935,-0.030187404766135018,1.2101856118584173,0.6044614654541007,43.478203180458166,-24.440142897561685,0.6201865083122764,10,-0.02499866485595703,-1.4749984741210938,-3.1999993324279785,-4.97499942779541,-1.1499996185302734,4,-0.162094769260274,-2.9999782018724592,19.950000762939453,-1.5999961853172862,19.649999618530273,-1.666662428116844,19.850000381469727,-0.162094769260274 1565,2017-10-16,20.549999237060547,20.600000381469727,19.799999237060547,20.100000381469727,64800.0,0.024937656809272957,1.909089017509424,4.500057221332113,60.563382551893326,70.07119508531848,-0.6185237504810353,-1.116060743213115,-2.862616376221119,-4.942344909933624,50.28739921212967,0.8000011444091797,1.1342004102902798,0.9674991607666001,-0.18838908709247093,2.123387408625671,0.3895550368370664,1.545443284696134,0.08237223614501943,95.23799143692223,29.172056956819716,0.5779441239295354,10,-0.524998664855957,-1.9499988555908203,-3.7624993324279785,-5.47499942779541,-1.9499988555908203,0,-0.09489045878279778,-1.4000015258789062,20.049999237060547,-2.9999782018724592,19.950000762939453,-1.5999961853172862,19.649999618530273,-0.09489045878279778 1566,2017-10-17,20.75,20.799999237060547,20.100000381469727,20.5,131400.0,0.00973239758465616,3.0000108991825614,0.5555569684099878,64.38354517958334,67.987972505958,-0.7482855684420748,-1.1754950057638354,-2.9274984676528,-5.116312759142193,50.6075420483981,0.6999988555908203,1.0852521890053808,1.0399999618530273,-0.0334103155522385,2.113410239258293,0.5032948231503944,1.5767051005556603,-1.2000007629394531,96.00006103515625,31.128417571965826,0.536705138702632,10,-0.6750001907348633,-2.1000003814697266,-4.050000190734863,-5.675000190734863,-1.75,1,-0.1542169042380459,1.909089017509424,20.549999237060547,-1.4000015258789062,20.049999237060547,-2.9999782018724592,19.950000762939453,-0.1542169042380459 1567,2017-10-18,21.049999237060547,21.399999618530273,20.600000381469727,20.649999618530273,254300.0,0.014457794557134696,-2.2000091553083623,1.5999984741210938,67.08858497936684,66.35134813288045,-0.9174521208235049,-1.3601467421348161,-3.086107161557301,-5.389867015997453,50.64772749408203,0.7999992370605469,0.9920696978973496,1.222499275207518,0.10118703754861613,2.34381151286642,0.6618431563780689,1.7831553940369673,-1.4750000000000014,79.99997820172992,17.079066987610616,0.5606561188294503,10,-0.5749998092651367,-2.0249996185302734,-4.34999942779541,-5.97499942779541,-1.5,2,-0.13539185640935314,3.0000108991825614,20.75,1.909089017509424,20.549999237060547,-1.4000015258789062,20.049999237060547,-0.13539185640935314 1568,2017-10-19,20.950000762939453,21.229999542236328,20.799999237060547,21.049999237060547,93000.0,-0.004750521508097627,-1.149993324305251,-0.24999642371790287,72.60277480207981,65.43810787357377,-0.7470888544645469,-1.1539167863750457,-2.8397411641687604,-5.251761211715847,50.5713293920518,0.43000030517578125,0.8887903391000123,1.017500782012938,-0.11166965654325622,2.1466712205691323,0.4529155627348409,1.5820860012910352,-1.3020015106201193,72.72733578013467,7.834429740133004,0.564585219278097,10,-0.47500133514404297,-1.9250011444091797,-4.250000953674316,-5.875000953674316,-1.7000007629394531,3,-0.12171842728140281,-2.2000091553083623,21.049999237060547,3.0000108991825614,20.75,1.909089017509424,20.549999237060547,-0.12171842728140281 1569,2017-10-20,20.649999618530273,21.32999992370605,20.450000762939453,21.149999618530273,417900.0,-0.014319863173460234,1.0465082237717658,5.0000762951094835,63.888894775769884,64.62020775669566,-0.44707200140106806,-0.750635429183653,-2.4824950377652044,-4.9142119955417485,50.78456976194228,0.879999160766598,0.8064306476912435,0.6274996757507338,-0.4225502890940618,1.6775496405955295,0.10247469332833603,1.1525246581731317,-0.9319203515625034,53.12501117586823,-11.304469654852106,0.5250249824223973,10,-0.17500019073486328,-1.625,-3.9499998092651367,-5.574999809265137,-1.0,4,-0.09927357263585523,-1.149993324305251,20.950000762939453,-2.2000091553083623,21.049999237060547,3.0000108991825614,20.75,-0.09927357263585523 1570,2017-10-23,20.299999237060547,21.899999618530273,20.25,20.899999618530273,362700.0,-0.016949171328587087,-3.714292331628524,1.2000007629394531,56.57894868929987,63.55151428781734,-0.0384032216091903,-0.3309695277857685,-2.0894197264748335,-4.535502811117384,50.8847823699464,1.6499996185302734,0.7039278078698885,0.22249937057495117,-0.759161363671975,1.2041601048218773,-0.26833099654851367,0.713329737698416,-0.514643156030278,11.111052242301197,-48.94237849755962,0.4908303671234638,10,0.4250001907348633,-0.6249990463256836,-3.2624993324279785,-5.22499942779541,-0.6999988555908203,0,-0.06896550104171306,1.0465082237717658,20.649999618530273,-1.149993324305251,20.950000762939453,-2.2000091553083623,21.049999237060547,-0.06896550104171306 1571,2017-10-24,20.100000381469727,20.549999237060547,20.049999237060547,20.350000381469727,139200.0,-0.009852160744208027,-1.8571241730335364,0.41666640175730274,56.57894868929987,63.04794133949176,0.2243838471046793,-0.11314390531402552,-1.8558413137728564,-4.307666678722642,50.28454656994021,0.5,0.5785129858806428,0.0075004577636725855,-0.9654358657903543,0.9804367813176995,-0.47896770401334265,0.4939686195406878,-0.18776568818945805,2.702764005348823,-55.52701517808909,0.48646816177701435,10,0.6749992370605469,-0.27500057220458984,-2.75,-5.02500057220459,0.14999961853027344,1,-0.07462686425532883,-3.714292331628524,20.299999237060547,1.0465082237717658,20.649999618530273,-1.149993324305251,20.950000762939453,-0.07462686425532883 1572,2017-10-25,20.100000381469727,20.399999618530273,19.850000381469727,20.049999237060547,123100.0,0.0,-1.4444472701533089,-0.20000457763671875,51.47059401013924,61.64438841032803,0.32958912198555623,-0.08605238788813097,-1.8247932233441517,-4.276353350460116,49.47824990474376,0.5499992370605469,0.5175877610669168,-0.012499523162841086,-0.9677481661271408,0.9427491198014586,-0.4901238446449909,0.46512479831930875,1.7999992370605469,12.195126489825919,-39.705862371689726,0.4776243214821499,10,0.7249994277954102,-0.17500019073486328,-2.75,-5.000000953674316,0.5799999237060547,2,-0.05472638609916747,-1.8571241730335364,20.100000381469727,-3.714292331628524,20.299999237060547,1.0465082237717658,20.649999618530273,-0.05472638609916747 1573,2017-10-26,19.850000381469727,20.75,19.149999618530273,20.149999618530273,157400.0,-0.012437810709221453,1.1333338419596355,-5.999847415601755,42.42424067277403,59.50887937224513,0.6301827711424011,0.18525975799582284,-1.5298910498421243,-3.993780794691073,48.059898574995344,1.6000003814697266,0.4886438778626001,-0.26999950408935547,-1.2138996237429254,0.6739006155642144,-0.7419495639161404,0.20195055573742948,2.0089992523193345,25.454573197798297,-20.820368879488782,0.4719500598267841,10,0.6749992370605469,0.17499923706054688,-2.25,-4.475000381469727,1.3799991607666016,3,-0.015113407488356323,-1.4444472701533089,20.100000381469727,-1.8571241730335364,20.100000381469727,-3.714292331628524,20.299999237060547,-0.015113407488356323 1574,2017-10-27,20.0,20.25,19.5,19.899999618530273,98400.0,0.007556655700132975,1.4999984105438164,-0.33333545261498165,51.66667408413828,58.520356209161235,0.5278544342514806,0.09527618062640641,-1.630707767702006,-4.106811507269704,46.959447201204654,0.75,0.5026663838759227,-0.15499992370605398,-1.0194436664836637,0.7094438190715557,-0.5872217950948588,0.2772219476827509,1.7506396331787109,30.90910478071733,-15.402220007499473,0.43222187138880525,10,0.5249996185302734,0.024999618530273438,-2.3125,-4.5,0.75,4,-0.03749999999999998,1.1333338419596355,19.850000381469727,-1.4444472701533089,20.100000381469727,-1.8571241730335364,20.100000381469727,-0.03749999999999998 1575,2017-10-30,19.75,20.100000381469727,19.600000381469727,20.0,119700.0,-0.012499999999999956,1.2222184546263721,-2.4999904632932157,48.437493480739654,56.748572687067494,0.7291148335859461,0.3722368627146153,-1.3366396484132181,-3.8233160897045764,46.18977350901924,0.5,0.47210940741913987,-0.40999994277954244,-1.263228955313327,0.44322906975424203,-0.8366144490464364,0.016614563487351575,1.8966140325927725,37.50001490115764,-9.571999063184876,0.42661450626689285,10,0.7749996185302734,0.5249996185302734,-2.0625,-4.25,0.5499992370605469,0,-0.005063310454163417,1.4999984105438164,20.0,1.1333338419596355,19.850000381469727,-1.4444472701533089,20.100000381469727,-0.005063310454163417 1576,2017-10-31,19.950000762939453,20.100000381469727,19.700000762939453,19.799999237060547,130300.0,0.010126620908326833,-1.2857220708446866,-0.600006103515625,54.687519557781066,55.37067652911351,0.45114273409158656,0.19399632417012924,-1.4861158721606529,-3.997100323147407,45.15262326409732,0.39999961853027344,0.4549487122339144,-0.2174992561340332,-1.059973422749259,0.6249749104811926,-0.6387363394416461,0.2037378271735797,1.5967486930908201,50.000059604630565,-0.206400267066023,0.4212370833076126,10,0.5749988555908203,0.5499992370605469,-2.0500006675720215,-4.100000858306885,0.5499992370605469,1,-0.017543878099489207,1.2222184546263721,19.75,1.4999984105438164,20.0,1.1333338419596355,19.850000381469727,-0.017543878099489207 1577,2017-11-01,20.799999237060547,20.899999618530273,20.0,20.149999618530273,127100.0,0.04260643817618859,1.1176452108741262,4.333286709729922,61.33332451713513,54.11851538634189,-0.489526539864908,-0.5918354572949553,-2.2778948484161603,-4.814076691762692,44.32844339240748,0.9499988555908203,0.42688368069679683,0.5724992752075195,-0.2707241747459719,1.415722725161011,0.15088755023077383,0.9941110001842652,0.6508802254697272,94.2856924874442,40.38795638940956,0.42161172497674526,11,-0.27499961853027344,-0.2999992370605469,-2.5499987602233887,-4.374999046325684,-0.1999988555908203,2,-0.026442271982422993,-1.2857220708446866,19.950000762939453,1.2222184546263721,19.75,1.4999984105438164,20.0,-0.026442271982422993 1578,2017-11-02,20.850000381469727,21.0,20.549999237060547,20.950000762939453,116400.0,0.0024039012616927646,3.500033378792069,-0.15384683101174634,60.810829619586926,53.77650814676601,-0.6204516000022444,-0.6059594965854771,-2.2598356370915695,-4.831228089995022,43.90498815994257,0.4500007629394531,0.3640981061261286,0.5800004005432129,-0.2998318793439516,1.4598326804303774,0.14008426059962886,1.019916540486797,0.5088438873005465,90.0000254313151,33.34738541775525,0.4399161399435824,11,-0.3250007629394531,-0.35000038146972656,-2.5999999046325684,-4.425000190734863,-0.6000003814697266,3,-0.008153480728232076,1.1176452108741262,20.799999237060547,-1.2857220708446866,19.950000762939453,1.2222184546263721,19.75,-0.008153480728232076 1579,2017-11-03,20.899999618530273,21.200000762939453,20.75,20.850000381469727,109300.0,0.002398044899077467,-2.600006103515625,-0.4999904632932156,55.384624413489945,53.643805449453794,-0.7054439503668313,-0.6457493908349754,-2.233342657001799,-4.846156634907395,43.11963399776545,0.4500007629394531,0.25573941711145665,0.6024996757507317,-0.32115126250061365,1.526150614002077,0.14067420662505725,1.0643251448764062,0.37049086423040123,81.24993294479061,28.26037129095578,0.4618254691256727,11,-0.7249994277954102,-0.39999961853027344,-2.4499988555908203,-4.399999141693115,-0.75,4,0.015789470321974086,3.500033378792069,20.850000381469727,1.1176452108741262,20.799999237060547,-1.2857220708446866,19.950000762939453,0.015789470321974086 1580,2017-11-06,21.149999618530273,21.25,20.600000381469727,20.899999618530273,126900.0,0.011961722706365308,1.8888822955961515,5.0000762951094835,56.060605184871356,53.58621172673951,-0.9188147748228239,-0.8403880936901515,-2.4313824923746665,-5.05049422551906,41.99893692601637,0.6499996185302734,0.13485695648500595,0.7899996757507317,-0.18796778728640362,1.767967138787867,0.30101594423216227,1.2789834072693012,-2.0,93.54835931020395,44.09915142108116,0.488983731518568,11,-0.9499998092651367,-0.6499996185302734,-2.6249990463256836,-4.624999046325684,-0.75,0,-0.01891251185554721,-2.600006103515625,20.899999618530273,3.500033378792069,20.850000381469727,1.1176452108741262,20.799999237060547,-0.01891251185554721 1581,2017-11-07,20.549999237060547,21.200000762939453,20.399999618530273,21.149999618530273,348700.0,-0.028368812874305926,1.2857088361675517,-2.4000015258789062,43.055552612115065,52.651207126959044,-0.2774456039825566,-0.19526818182092143,-1.7514728430497684,-4.4022683256661885,41.31681330977592,0.8000011444091797,0.05607537999195955,0.15499935150146626,-0.7958448123319464,1.105843515334879,-0.3204227304152383,0.6304214334181708,-1.3579996109008796,43.99993896484375,-1.5193354122584566,0.4754220819167062,11,-0.34999942779541016,-0.024999618530273438,-1.9749984741210938,-3.774998664855957,-0.5499992370605469,1,-0.012165450573309089,1.8888822955961515,21.149999618530273,-2.600006103515625,20.899999618530273,3.500033378792069,20.850000381469727,-0.012165450573309089 1582,2017-11-08,20.350000381469727,20.530000686645508,19.549999237060547,20.399999618530273,177100.0,-0.009732304769634048,5.322561988555959,0.08333200878651378,41.891884229057176,52.59205641099051,-0.04275057343503619,0.0630968646688963,-1.4803006480561223,-4.154717340293232,40.14602040372341,1.0,0.02650912293587382,-0.07999954223632955,-0.9646042969858328,0.8046052125131737,-0.5223019196110812,0.3623028351384221,-1.1168407478332512,47.058869728146846,4.775462572246838,0.44230237737475164,11,0.024999618530273438,0.17499923706054688,-1.7249999046325684,-3.5749998092651367,-0.10000038146972656,2,0.007370988487393815,1.2857088361675517,20.549999237060547,1.8888822955961515,21.149999618530273,-2.600006103515625,20.899999618530273,0.007370988487393815 1583,2017-11-09,16.600000381469727,20.350000381469727,16.450000762939453,20.350000381469727,825300.0,-0.1842751808208647,1.0799997965494792,75.00114442664226,21.678317947382766,49.26001684023989,3.573552545606514,3.7410611901900666,2.2971528708419093,-0.36970658411436474,39.50115416307486,3.8999996185302734,-0.08510264015471591,-3.662499523162843,-5.587097561250264,-1.7379014850754224,-4.624798542206555,-2.700200504119131,4.649999618530273,3.124992549418219,-36.22608160348009,0.9622990190437105,11,2.25,2.5749998092651367,2.049999713897705,0.19999980926513672,4.350000381469727,3,0.24096384988431252,5.322561988555959,20.350000381469727,1.2857088361675517,20.549999237060547,1.8888822955961515,21.149999618530273,0.24096384988431252 1584,2017-11-10,16.799999237060547,17.049999237060547,16.149999618530273,16.600000381469727,385300.0,0.012048123553905166,1.5714316854722468,-0.05333302815755208,24.999986376073764,46.655849384165904,3.209400592136003,3.462627104337379,2.125885698953379,-0.5251926894650474,38.8931374829678,0.8999996185302734,-0.17913206199680687,-3.3000006675720215,-5.771309631545115,-0.8286917035989276,-4.535655149558568,-2.0643461855854746,4.354000778198241,12.745089606110097,-28.931528840544033,1.2356544819865471,11,1.9000005722045898,2.2250003814697266,2.000000476837158,0.025000572204589844,3.950000762939453,4,0.20535719759610482,1.0799997965494792,16.600000381469727,5.322561988555959,20.350000381469727,1.2857088361675517,20.549999237060547,0.20535719759610482 1585,2017-11-13,18.600000381469727,19.049999237060547,17.25,17.399999618530273,487700.0,0.10714293012813969,-1.3999989827473958,6.000038147190936,41.279068220106296,45.1660214577576,1.3735616594968754,1.5905972444200174,0.3712891180193729,-2.2729557044853053,37.18263082673452,2.25,-0.1811295542138609,-1.4024995803832994,-3.951694391203219,1.1466952304366202,-2.677096985793259,-0.12790217497333956,2.3538396179199204,48.5148555986335,1.8294764994280115,1.2745974054099605,11,0.09999942779541016,0.4249992370605469,0.5374999046325684,-1.4000005722045898,2.1499996185302734,0,0.08333329060599026,1.5714316854722468,16.799999237060547,1.0799997965494792,16.600000381469727,5.322561988555959,20.350000381469727,0.08333329060599026 1586,2017-11-14,17.549999237060547,18.549999237060547,17.450000762939453,18.5,282000.0,-0.05645167327282663,1.095236711219941,-0.7916667991213486,36.787558314963164,42.43871410196072,2.287919991172995,2.517651652984469,1.4634893448830653,-1.1715016566494043,35.182551469450296,1.1499996185302734,-0.26292546684117113,-2.292500686645507,-5.038267787805726,0.4532664145147116,-3.6653842372256165,-0.9196171360653977,3.2116871470947252,31.963453815610816,-18.296340582641168,1.3728835505801096,11,1.1500005722045898,1.4750003814697266,1.6875014305114746,-0.14999866485595703,3.0500011444091797,1,0.16239319118894002,-1.3999989827473958,18.600000381469727,1.5714316854722468,16.799999237060547,1.0799997965494792,16.600000381469727,0.16239319118894002 1587,2017-11-15,18.200000762939453,18.299999237060547,17.299999237060547,17.399999618530273,286600.0,0.037037125591794284,1.0000038147045416,-0.8421057915088922,41.791047608744954,40.325404989644944,1.374909880400427,1.7319877347816757,0.8608862252373655,-1.7641514709372679,32.60124021631402,1.0,-0.30546910877463773,-1.4999992370605462,-4.277540746034884,1.2775422719137914,-2.888769991547715,-0.11122848257337736,2.3772181505908208,48.80954219099822,-4.398422552995193,1.3887707544871681,11,0.4999990463256836,0.8249988555908203,1.0374999046325684,-0.8000001907348633,2.6499996185302734,2,0.09890105283544126,1.095236711219941,17.549999237060547,-1.3999989827473958,18.600000381469727,1.5714316854722468,16.799999237060547,0.09890105283544126 1588,2017-11-16,18.399999618530273,18.700000762939453,17.850000381469727,18.200000762939453,229000.0,0.010988947648731706,1.1249979138404171,0.2499982118632147,42.07920633149076,38.84702520275614,0.8837684225331088,1.4030912040122132,0.7212583842483511,-1.9010615982645476,29.737695460497992,0.8500003814697266,-0.3897437979363616,-1.1725003242492669,-3.9425420778584304,1.5975414293598966,-2.5575212010538486,0.21252055255531488,2.0001305231999993,77.58621710234243,20.667074465731062,1.385020876804582,11,0.3000001907348633,0.625,0.837501049041748,-0.9999990463256836,2.5500011444091797,3,0.10054350107739274,1.0000038147045416,18.200000762939453,1.095236711219941,17.549999237060547,-1.3999989827473958,18.600000381469727,0.10054350107739274 1589,2017-11-17,18.600000381469727,18.899999618530273,18.25,18.25,171000.0,0.010869606906841245,-2.714279486215334,1.7500119209971676,44.27860951453714,37.537914572719004,0.3611852005607119,1.097926326860751,0.5964806664735818,-2.0401619362116676,27.641387106457767,0.6499996185302734,-0.5804452229406998,-0.8699995994567864,-3.6238294209164827,1.88383022200291,-2.2469145101866346,0.5069153112730618,1.6301245393325452,75.00005298192892,14.979088430798384,1.3769149107298482,11,0.07499980926513672,0.4249992370605469,0.6375002861022949,-1.1999998092651367,2.1000003814697266,4,0.12634410393942352,1.1249979138404171,18.399999618530273,1.0000038147045416,18.200000762939453,1.095236711219941,17.549999237060547,0.12634410393942352 1590,2017-11-20,18.899999618530273,19.0,18.450000762939453,18.549999237060547,106600.0,0.016128990909022756,-1.0000069358468842,1.0,44.82758037501671,37.73480654637474,-0.3258023213922634,0.7248271407488005,0.3719057522938307,-2.2705111408108465,24.872203383676926,0.5499992370605469,-0.7839126078674177,-0.5000003814697251,-3.2361136623566686,2.2361128994172184,-1.8680570219131951,0.8680562589737448,1.1669202901811175,94.11762725936565,31.47294996374694,1.3680566404434715,11,-0.5599994659423828,0.125,0.40000104904174805,-1.3499994277954102,1.5,0,0.09788362004282347,-2.714279486215334,18.600000381469727,1.1249979138404171,18.399999618530273,1.0000038147045416,18.200000762939453,0.09788362004282347 1591,2017-11-21,18.600000381469727,18.950000762939453,18.5,18.950000762939453,130000.0,-0.0158729758262226,1.5714301284461665,-1.0,38.54167308244415,37.362560863417734,-0.3704568669806392,0.955686819975341,0.7486221854458996,-1.901100890849733,22.467271462449112,0.4500007629394531,-0.9916499253309787,-0.7249996185302727,-3.462555167146551,2.0125559300860054,-2.093777392838412,0.6437781557778663,1.3102427156344199,76.4706212343906,17.09185007123837,1.3687777743081389,11,-0.35000038146972656,0.4249992370605469,0.7125000953674316,-1.0500001907348633,1.8999996185302734,1,0.11559137496965932,-1.0000069358468842,18.899999618530273,-2.714279486215334,18.600000381469727,1.1249979138404171,18.399999618530273,0.11559137496965932 1592,2017-11-22,19.0,19.299999237060547,18.649999618530273,18.649999618530273,108500.0,0.021505355393904857,-2.714279486215334,-1.0,40.70351460176185,39.47647160279319,-1.0975071624300092,0.4944007342325918,0.42512192709994423,-2.227860483417622,20.524844777555913,0.6999988555908203,-1.2357246607200878,-0.26999998092651367,-2.9861117017555827,2.4461117399025554,-1.6280558413410482,1.0880558794880208,0.7598333579611918,79.31038111486589,22.82163298434748,1.3580558604145352,11,-1.2750005722045898,0.024999618530273438,0.3624997138977051,-1.4000005722045898,2.200000762939453,2,0.08421054639314351,1.5714301284461665,18.600000381469727,-1.0000069358468842,18.899999618530273,-2.714279486215334,18.600000381469727,0.08421054639314351 1593,2017-11-24,19.549999237060547,19.649999618530273,18.700000762939453,19.100000381469727,68000.0,0.028947328266344607,1.9230751173020098,1.2857096146615006,43.54066732386546,41.53654726365893,-1.3243078102782242,-0.08350769975644567,-0.04040965949995723,-2.693492714694976,20.12809160848485,0.9499988555908203,-1.3879486428345302,0.2949993133544915,-2.410920036771781,3.000918663480764,-1.0579603617086448,1.6479589884176278,-3.3999996185302734,92.85711366302317,37.86876443249572,1.352959675063136,11,-1.0999994277954102,-0.5249996185302734,0.20000028610229492,-1.6499996185302734,1.3500003814697266,4,0.06649622481543593,-2.714279486215334,19.0,1.5714301284461665,18.600000381469727,-1.0000069358468842,18.899999618530273,0.06649622481543593 1594,2017-11-27,19.25,19.75,19.149999618530273,19.450000762939453,134100.0,-0.015345230116011632,-1.9999904632932155,-0.4444472701533088,40.95238112538313,41.50024869757859,-0.715467311079852,0.1659297846247867,0.31974624277270536,-2.3020308679125847,19.745353645753234,0.6000003814697266,-1.5446339178318844,0.03250007629394602,-2.6506391946721024,2.7156393472599945,-1.30906955918908,1.374069711776972,-3.0300003814697263,61.53843896627512,10.955606350148614,1.3415696354830249,11,-0.7250003814697266,-0.22500038146972656,0.4999995231628418,-1.3500003814697266,0.8999996185302734,0,0.0883117279449066,1.9230751173020098,19.549999237060547,-2.714279486215334,19.0,1.5714301284461665,18.600000381469727,0.0883117279449066 1595,2017-11-28,19.649999618530273,19.950000762939453,19.25,19.399999618530273,171400.0,0.020779200962611544,-1.5454608507480285,-1.2499952316466079,45.63106868030884,42.482860960394774,-1.0626055902899765,-0.25502078683280516,-0.03193927340726077,-2.6097084181919215,19.41357105177996,0.7000007629394531,-1.1922126662188077,0.43749971389770437,-2.2418314006317317,3.1168308284271404,-0.9021658433670119,1.7771652711624206,-3.2887999847412104,79.3102767890263,26.742448951053888,1.3396655572647178,11,-1.0249996185302734,-0.625,0.09999990463256836,-1.75,0.8000011444091797,1,0.0534351737808183,-1.9999904632932155,19.25,1.9230751173020098,19.549999237060547,-2.714279486215334,19.0,0.0534351737808183 1596,2017-11-29,19.600000381469727,20.0,19.350000381469727,19.549999237060547,127500.0,-0.002544490485048012,-1.8888945403066177,0.20000457763671875,46.30541788608597,42.98445765787711,-0.7724660217941235,-0.24515643878513416,0.06356539822193241,-2.469135665578513,19.08206507608774,0.6499996185302734,-0.86176039453699,0.40500049591064524,-2.2585743236168945,3.068575315438185,-0.9267869138531246,1.736787905674415,-3.02347267993164,70.37040699982622,16.399112825157317,1.3317874097637699,11,-0.6750001907348633,-0.9000005722045898,0.5999994277954102,-0.7250003814697266,0.7999992370605469,2,0.04081628681073313,-1.5454608507480285,19.649999618530273,-1.9999904632932155,19.25,1.9230751173020098,19.549999237060547,0.04081628681073313 1597,2017-11-30,20.25,20.450000762939453,19.700000762939453,19.850000381469727,173200.0,0.033163245197933566,-1.1428606461562776,7.999809269502194,75.88653192212928,46.740827167948055,-1.2304919247732116,-0.9891895708325329,-0.5485564704482471,-3.0206691055660997,17.869289417980454,0.8500003814697266,-0.756114408464672,1.0825000762939467,-1.522005079510727,3.6870052320986204,-0.2197525016083901,2.3847526541962836,-3.3995945145849618,88.57138497488839,27.004769066328535,1.3022525779023377,11,-0.8999996185302734,-1.5500001907348633,0.04999971389770508,-1.0749998092651367,0.0,3,0.012345679012345734,-1.8888945403066177,19.600000381469727,-1.5454608507480285,19.649999618530273,-1.9999904632932155,19.25,0.012345679012345734 1598,2017-12-01,20.68000030517578,20.700000762939453,18.149999618530273,20.25,113400.0,0.0212345829716436,9.851040516849555,1.0750017881410485,76.64836345267888,50.33746649440825,-1.4561970904642578,-1.5099972109046362,-0.9397371033674204,-3.3550900067074885,16.071202512664957,2.5500011444091797,-0.47992459936825327,1.5210003852844238,-1.0614007156368217,4.103401486205669,0.22979983482380106,2.8122009357450466,-3.4696352920083022,99.21566867499168,30.17332194765008,1.2912005504606232,12,-1.255000114440918,-1.9800004959106445,-0.30500030517578125,-1.505000114440918,-0.6800003051757812,4,0.025145089462765835,-1.1428606461562776,20.25,-1.8888945403066177,19.600000381469727,-1.5454608507480285,19.649999618530273,0.025145089462765835 1599,2017-12-04,21.229999542236328,21.850000381469727,20.700000762939453,20.75,324000.0,0.026595707395753454,-2.9655294883684222,1.116277212966413,71.80763287789958,53.335250105839684,-1.7812115763803433,-2.143926283360493,-1.443725251435719,-3.812526493893646,14.108628481287827,1.1700000762939453,-0.2727887917339302,2.054499626159668,-0.5784611989550399,4.687460451274376,0.738019213602314,3.370980038717022,-3.600878239096211,83.24322401650423,11.124926561453819,1.3164804125573537,12,-1.2299995422363281,-2.229999542236328,-0.9549999237060547,-2.054999351501465,-0.8799991607666016,0,-0.015544038192253917,9.851040516849555,20.68000030517578,-1.1428606461562776,20.25,-1.8888945403066177,19.600000381469727,-0.015544038192253917 1600,2017-12-05,20.75,21.5,20.25,21.350000381469727,196100.0,-0.02260949376288901,1.777778955153976,-1.2500019868233874,79.30406167797919,57.86440439423245,-1.1300266229870388,-1.7870533644569946,-0.9336268925249591,-3.2450090870851866,12.236873745927245,1.25,-0.07664456198746095,1.5945000648498535,-0.9807544166310436,4.169754546330751,0.306872824109405,2.882127305590302,-2.6000003814697266,70.2702660905444,-6.641187384891012,1.2876272407404494,12,-0.75,-1.75,-0.47500038146972656,-1.5749998092651367,-0.10000038146972656,1,-0.02891568103468567,-2.9655294883684222,21.229999542236328,9.851040516849555,20.68000030517578,-1.1428606461562776,20.25,-0.02891568103468567 1601,2017-12-06,20.299999237060547,20.899999618530273,20.200000762939453,20.700000762939453,135200.0,-0.02168678375611821,-1.3333354526149817,0.666668785941578,69.96198352861316,61.11534538610483,-0.4621180823379447,-1.4300623269694306,-0.4774784921632147,-2.710017053892315,10.708484921510273,0.6999988555908203,0.08192744519326212,1.1569993019103997,-1.392048803596115,3.7060474074169143,-0.11752475084285763,2.431523354663657,-1.6319995117187496,58.10808581623679,-21.43448161303356,1.274524052753258,12,-0.2999992370605469,-1.2999992370605469,0.10000038146972656,-1.1249990463256836,0.0,2,0.0073892380057363205,1.777778955153976,20.75,-2.9655294883684222,21.229999542236328,9.851040516849555,20.68000030517578,0.0073892380057363205 1602,2017-12-07,20.5,20.76000022888184,20.200000762939453,20.450000762939453,124200.0,0.009852254702272356,-1.0363645191047368,-0.1249976158233039,69.96199442082013,64.05104839687758,-0.4771445671421404,-1.7057015115851222,-0.665657097456176,-2.823000703736785,10.765562456735223,0.5599994659423864,0.23051889528128555,1.3495000839233384,-1.2153347323108719,3.9143349001575487,0.06708267580623328,2.6319174920404436,-1.386520182800293,63.5135107270296,-15.60415553284679,1.2824174081171051,12,-0.5,-1.5,0.012499809265136719,-1.3249998092651367,-0.10000038146972656,3,-0.004878067388767171,-1.3333354526149817,20.299999237060547,1.777778955153976,20.75,-2.9655294883684222,21.229999542236328,-0.004878067388767171 1603,2017-12-08,20.600000381469727,20.899999618530273,20.350000381469727,20.549999237060547,152300.0,0.004878067388767171,-1.4444472701533089,1.0000381475547417,69.37985986151752,67.20965714533695,-0.4610201772520135,-1.5712244038214287,-0.7524295608291034,-2.844897715659158,8.743735328557111,0.5499992370605469,0.49217217849880157,1.2495004653930657,-1.0920373777815122,3.5910383085676436,0.07873154380577674,2.4202693869803547,-1.1034076852722166,24.24240672774037,-53.10775376071173,1.1707689215872892,12,-0.6000003814697266,-1.6000003814697266,-0.08750057220458984,-1.4250001907348633,-0.5500011444091797,4,-0.016990309465458098,-1.0363645191047368,20.5,-1.3333354526149817,20.299999237060547,1.777778955153976,20.75,-0.016990309465458098 1604,2017-12-11,20.25,20.850000381469727,20.25,20.649999618530273,190400.0,-0.016990309465458098,-2.0000047683761295,-7.999809269502194,62.95586480734853,69.1346344927858,0.05112384002459436,-1.0008187905842938,-0.38010034762779554,-2.41963298468805,6.367405874798368,0.6000003814697266,0.7124043044109953,0.7270000457763679,-1.312206141957681,2.7662062335104167,-0.29260304809065474,1.7466031396433905,-0.4239302278643784,3.8460974156878045,-68.43432942599101,1.0196030938670235,12,-0.25,-1.25,0.2624998092651367,-1.0749998092651367,0.20000076293945312,0,-0.012345679012345734,-1.4444472701533089,20.600000381469727,-1.0363645191047368,20.5,-1.3333354526149817,20.299999237060547,-0.012345679012345734 1605,2017-12-12,20.149999618530273,20.549999237060547,19.950000762939453,20.25,221700.0,-0.004938290442949467,-1.4000030517694542,0.2500011920940324,65.46905944457686,71.26392799928479,0.25647948867824155,-0.8208266216053488,-0.2697560601385476,-2.248975800177625,6.094713253669599,0.5999984741210938,0.8715108355287455,0.5494997024536126,-1.4596003525557393,2.5585997574629644,-0.4550503250510616,1.5540497299582867,1.7000007629394531,21.052536475576876,-48.60358269860599,1.0045500275046757,12,-0.14999961853027344,-1.1499996185302734,0.1875004768371582,-0.9749994277954102,0.10000038146972656,1,0.009925596363561606,-2.0000047683761295,20.25,-1.4444472701533089,20.600000381469727,-1.0363645191047368,20.5,0.009925596363561606 1606,2017-12-13,20.399999618530273,20.799999237060547,20.100000381469727,20.100000381469727,143700.0,0.012406948125700978,-3.6666709052299633,-2.999980926586431,64.40329210031715,69.98801246352788,0.14739328154912457,-0.8921027385793963,-0.5111295392093744,-2.417366002670505,5.872736011349837,0.6999988555908203,1.1067010098577263,0.6569996833801284,-1.1319615576046331,2.44596092436489,-0.23748093711225238,1.5514803038725091,1.4120007705688487,47.36835765038458,-20.196324358367335,0.8944806204923805,12,-0.39999961853027344,-1.3999996185302734,-0.04999971389770508,-1.2249994277954102,0.20000076293945312,2,0.012254902189944739,-1.4000030517694542,20.149999618530273,-2.0000047683761295,20.25,-1.4444472701533089,20.600000381469727,0.012254902189944739 1607,2017-12-14,20.0,20.649999618530273,19.950000762939453,20.450000762939453,140100.0,-0.01960782480441492,-1.5454539149251971,-1.500006357844945,54.77707909140535,67.55786975671971,0.567924359227856,-0.3692701089972594,-0.10052602276424949,-1.9420441937806814,5.44765418668236,0.6999988555908203,1.253728932869894,0.16700010299682688,-1.4697501273464226,1.8037503333400764,-0.6513750121747997,0.9853752181684534,1.7747603965759282,5.263083925448679,-56.66082154178066,0.8183751151716255,12,0.9000005722045898,-1.0,0.3624997138977051,-0.8249998092651367,1.4500007629394531,3,0.014999961853027433,-3.6666709052299633,20.399999618530273,-1.4000030517694542,20.149999618530273,-2.0000047683761295,20.25,0.014999961853027433 1608,2017-12-15,20.25,20.549999237060547,18.399999618530273,18.600000381469727,518000.0,0.012499999999999956,-1.0975594324850133,-3.6666596024244478,60.729614085238026,66.32697877975733,0.2799545314985181,-0.49915851675066847,-0.3496936297448485,-2.121688793743594,5.9076562698466475,2.1499996185302734,1.412098629256004,0.32450008392333984,-1.1745728205033856,1.8235729883500653,-0.4250363682900229,1.0740365361367026,1.4882652039032003,75.51019613765915,12.978310278117348,0.7495364522133625,12,-0.3000001907348633,-1.25,0.19999980926513672,-1.0749998092651367,0.8500003814697266,4,0.007407388569396156,-1.5454539149251971,20.0,-3.6666709052299633,20.399999618530273,-1.4000030517694542,20.149999618530273,0.007407388569396156 1609,2017-12-18,20.950000762939453,21.200000762939453,20.350000381469727,20.350000381469727,255100.0,0.03456793891059018,-1.8333328035146055,0.36363667890067336,63.104847625562925,64.52706610726662,-0.5184628216020677,-1.0688781358827413,-1.0519940521826605,-2.7473477849231855,6.335839424694168,0.9500007629394531,1.2709564873206602,0.9070008277893074,-0.5213453524278329,2.3353470080064476,0.19282773768073724,1.6211739178978775,0.6547338175488306,91.07143222069105,29.395288512887475,0.7141730901085707,12,-1.1500005722045898,-1.9500007629394531,-1.9375004768371582,-1.7750005722045898,0.14999961853027344,0,-0.0429594984774897,-1.0975594324850133,20.25,-1.5454539149251971,20.0,-3.6666709052299633,20.399999618530273,-0.0429594984774897 1610,2017-12-19,20.75,21.1299991607666,20.649999618530273,21.0,172600.0,-0.009546575448973416,-1.1333276819395584,-0.41666640175730274,61.25243690728984,63.559338704897364,-0.3558874232262639,-0.7622548674002765,-0.8421572999878393,-2.4734135125536056,6.889131842428001,0.4799995422363281,1.0730106441641283,0.6145000457763672,-0.7398764973259055,1.96887658887864,-0.06268822577477096,1.2916883173275053,0.7265451820099642,83.92855074941741,22.38751870242926,0.6771882715511371,12,-0.9499998092651367,-1.1999998092651367,-1.887500286102295,-1.7250003814697266,-0.25,1,-0.014457794557134807,-1.8333328035146055,20.950000762939453,-1.0975594324850133,20.25,-1.5454539149251971,20.0,-0.014457794557134807 1611,2017-12-20,20.75,21.100000381469727,20.649999618530273,20.700000762939453,71300.0,0.0,-4.999949137887188,-0.1999969482421875,55.60537752221034,61.96415904949629,-0.3188750876523443,-0.6249659227585269,-0.8305066424820637,-2.3987294155333956,7.472324869932792,0.4500007629394531,0.901329847328828,0.5070000648498549,-0.6629591425136567,1.6769592722133666,-0.0779795388319009,1.0919796685316108,0.6034833594707756,83.92855074941741,24.740629369406165,0.5849796036817558,12,-0.9499998092651367,-1.1750001907348633,-1.887500286102295,-1.7250003814697266,-0.10000038146972656,2,-0.02409638554216864,-1.1333276819395584,20.75,-1.8333328035146055,20.950000762939453,-1.0975594324850133,20.25,-0.02409638554216864 1612,2017-12-21,20.600000381469727,21.049999237060547,20.549999237060547,20.75,99400.0,-0.007228897278567348,-2.999969482654704,-3.0000381475547417,49.04306362008191,59.7045150226701,-0.1712024322748249,-0.3678100965165001,-0.6639115549839829,-2.1773531594425037,7.849987134430872,0.5,0.7164953910665446,0.27700042724609375,-0.7444765237372479,1.2984773782294354,-0.2337380482455771,0.7877389027377646,0.6353436283634295,78.57142370574527,23.436873413503662,0.5107384754916704,12,-0.8000001907348633,-1.0250005722045898,-1.7375006675720215,-1.5750007629394531,-0.25,3,0.0,-4.999949137887188,20.75,-1.1333276819395584,20.75,-1.8333328035146055,20.950000762939453,0.0 1613,2017-12-22,20.850000381469727,21.0,20.450000762939453,20.600000381469727,78700.0,0.012135922105364738,1.0,-1.6666709052299633,45.103107353659034,57.720875305593495,-0.42690410516279087,-0.5432777712474675,-0.9037403147771315,-2.3522014486202885,7.925629809730558,0.5499992370605469,0.6342005281652803,0.46200037002563477,-0.5169272074701325,1.440927947521402,-0.02746341872224889,0.9514641587735184,0.2719298527113132,58.82350301248752,6.945247631701946,0.4894637887478829,12,-1.0500001907348633,-1.0,-1.9875006675720215,-1.8250007629394531,-0.3000011444091797,4,0.028776996186675063,-2.999969482654704,20.600000381469727,-4.999949137887188,20.75,-1.1333276819395584,20.75,0.028776996186675063 1614,2017-12-26,20.950000762939453,21.049999237060547,20.600000381469727,20.799999237060547,108700.0,0.004796181277703981,1.571433242506812,0.600006103515625,52.857150642230835,56.319552105332825,-0.4661922723842835,-0.5369161981908945,-0.9954214768497067,-2.3788990936157504,7.880398626143884,0.4499988555908203,0.5371800646736808,0.47700071334838867,-0.372546769708336,1.3265481964051133,0.052226971820026336,0.901774454876751,-2.5500011444091797,73.52958501044837,22.98729730096366,0.4247737415283615,12,-1.1500005722045898,-0.9500007629394531,-2.087501049041748,-1.9250011444091797,-1.3000011444091797,1,0.007159886065284615,1.0,20.850000381469727,-2.999969482654704,20.600000381469727,-4.999949137887188,20.75,0.007159886065284615 1615,2017-12-27,20.700000762939453,21.350000381469727,20.600000381469727,21.049999237060547,132000.0,-0.011933173789771434,-1.727276510448817,-2.3332994252581254,56.06062357526969,55.3925889358831,-0.14524396806384132,-0.215255696945583,-0.7559547155620763,-2.052314123906399,7.487315424077143,0.75,0.4290264654052258,0.17450065612792898,-0.5860111372709866,0.9350124495268446,-0.20575524057152705,0.554756552827385,-2.2470011520385746,27.77778955153976,-20.90663125910904,0.38025589669945714,12,-0.8250007629394531,-0.7000007629394531,-1.8500008583068848,-1.6750011444091797,-1.7000007629394531,2,0.019323652356883825,1.571433242506812,20.950000762939453,1.0,20.850000381469727,-2.999969482654704,20.600000381469727,0.019323652356883825 1616,2017-12-28,20.399999618530273,21.0,20.25,20.700000762939453,98200.0,-0.014492808374494848,-1.4999984105438164,0.857149863760218,48.529407639821144,54.69840321904041,0.17294409559056234,0.15573710607002766,-0.4766376307539346,-1.6774933565503964,7.159805630084293,0.75,0.3774558106981658,-0.16550045013427805,-0.7936970476728895,0.4626961474043334,-0.4795987489035838,0.14859784863502767,-1.8311199768066402,13.636324228347698,-31.802002265282376,0.3140982987693054,12,-0.5249996185302734,-0.39999961853027344,-1.7174997329711914,-1.375,-1.1499996185302734,3,0.00490197957547478,-1.727276510448817,20.700000762939453,1.571433242506812,20.950000762939453,1.0,20.850000381469727,0.00490197957547478 1617,2017-12-29,20.5,20.850000381469727,20.350000381469727,20.450000762939453,66500.0,0.00490197957547478,-3.0,-0.1666634877644052,48.529407639821144,53.3428247251052,0.16911128088445437,0.07950254791098033,-0.6062578708909214,-1.7013330341439712,6.354976342209205,0.5,0.3233171873925791,-0.07800006866455078,-0.6894904051502948,0.5334902678211932,-0.3837452369074228,0.22774509957832123,-1.8198755286865236,22.72726484566954,-24.343277236154155,0.3057451682428726,12,0.3000001907348633,-0.5,-1.8625001907348633,-1.4750003814697266,-1.0,4,0.007317054562452352,-1.4999984105438164,20.399999618530273,-1.727276510448817,20.700000762939453,1.571433242506812,20.950000762939453,0.007317054562452352 1618,2018-01-02,21.200000762939453,21.299999237060547,20.350000381469727,20.350000381469727,255800.0,0.03414637867997339,-1.2352904217482525,17.000267032883194,62.666663953995815,53.294137650486626,-0.4268479360529831,-0.6108628893663912,-1.3251313768761825,-2.318732703448493,6.459862485749945,0.9499988555908203,0.2772187527665757,0.5960006713867188,-0.07506805076667078,1.2670693935401083,0.2604663103100222,0.9315350324634153,-2.4130812552197263,86.36367577165231,32.42823430025008,0.33553436107669526,1,-0.40000057220458984,-1.2000007629394531,-2.8250012397766113,-2.1750011444091797,-2.0,1,-0.04009435617359247,-3.0,20.5,-1.4999984105438164,20.399999618530273,-1.727276510448817,20.700000762939453,-0.04009435617359247 1619,2018-01-03,20.899999618530273,21.25,20.899999618530273,21.100000381469727,97800.0,-0.014150996868529497,-2.4999904632932157,-0.23529490962537447,59.493659883917445,53.09871798122303,-0.15051343790133487,-0.3550560323163836,-1.0382067168767435,-1.9809460337935896,6.131681803139558,0.35000038146972656,0.31642454839768064,0.3124995231628418,-0.3080907310192025,0.9330897773448861,0.0022043960718178823,0.6227946502538657,-2.010556875860548,59.09085391968678,0.9548046102492833,0.3102951270910226,1,-0.09999942779541016,-0.8999996185302734,-2.1624999046325684,-1.875,-1.1499996185302734,2,-0.016746430041051807,-1.2352904217482525,21.200000762939453,-3.0,20.5,-1.4999984105438164,20.399999618530273,-0.016746430041051807 1620,2018-01-04,20.149999618530273,21.049999237060547,20.100000381469727,21.049999237060547,77300.0,-0.03588516811909592,1.1111094627844336,4.4999809265864315,47.191014125509405,52.16378871492293,0.5648232504783834,0.36647821929100743,-0.29898459091221596,-1.2027266239884007,6.567443950680116,0.9499988555908203,0.28859630613169784,-0.40750045776367116,-1.0525428761764708,0.23754196064912847,-0.730021666970071,-0.08497924855727135,-1.1621345703085488,4.166607061965047,-53.04579634540506,0.32252120920639943,1,0.5750007629394531,-0.14999961853027344,-1.375,-1.125,-0.5,3,-0.024813896251401957,-2.4999904632932157,20.899999618530273,-1.2352904217482525,21.200000762939453,-3.0,20.5,-0.024813896251401957 1621,2018-01-05,20.450000762939453,20.850000381469727,20.0,20.299999237060547,192000.0,0.01488839454534241,-1.2666676839192708,-0.16666843273096413,55.17241530507012,52.84482779103274,0.24338671337077855,0.08252195015626285,-0.6000522389363816,-1.4764691647316894,7.114391840101534,0.8500003814697266,0.19442747058004528,-0.11499938964843892,-0.750858207915627,0.5208594286187491,-0.43292879878203294,0.2029300194851551,-1.3676503013878083,34.615463618037076,-27.963271923575114,0.3179294091335938,1,0.22499942779541016,-0.4500007629394531,-1.6250009536743164,-1.4250011444091797,-1.3500003814697266,4,-0.07090468013904527,1.1111094627844336,20.149999618530273,-2.4999904632932157,20.899999618530273,-1.2352904217482525,21.200000762939453,-0.07090468013904527 1622,2018-01-08,20.399999618530273,20.5,20.149999618530273,20.399999618530273,119600.0,-0.0024450436451716184,2.4999904632932157,0.0,51.807221163351954,53.58972932544306,0.29282827618280294,0.1313832790180598,-0.5517206048029806,-1.4018303093046498,7.690897473100246,0.35000038146972656,0.11827698764228245,-0.16000051498413015,-0.7995732715937507,0.4795722416254904,-0.47978689328893864,0.15978586332067835,-1.2269431601819036,30.76921948313756,-28.92732581374718,0.3197863783048097,1,0.27500057220458984,-0.39999961853027344,-1.5874996185302734,-1.375,-0.7999992370605469,0,-0.05637253137424936,-1.2666676839192708,20.450000762939453,1.1111094627844336,20.149999618530273,-2.4999904632932157,20.899999618530273,-0.05637253137424936 1623,2018-01-09,20.25,20.649999618530273,20.149999618530273,20.450000762939453,52200.0,-0.007352922614470181,-1.4999904632932155,-100.0,40.2777836646463,52.19202188348922,0.3897542023912983,0.2675339092708455,-0.39710844663166256,-1.2198315189511177,8.07385993051958,0.5,0.07502373422380515,-0.2925001144409194,-0.9464562173983992,0.36145598851656047,-0.6194781659196593,0.03447793703782054,-0.9898657847267742,20.0,-34.25195317795263,0.3269780514787407,1,0.4250001907348633,-0.25,-1.2249999046325684,-1.2250003814697266,-0.4500007629394531,1,-0.03703703703703709,2.4999904632932157,20.399999618530273,-1.2666676839192708,20.450000762939453,1.1111094627844336,20.149999618530273,-0.03703703703703709 1624,2018-01-10,20.0,20.25,19.700000762939453,20.100000381469727,124100.0,-0.012345679012345734,1.7499988079059676,0.5,39.72604242982274,50.37706842288401,0.5485063369420331,0.5247483433559523,-0.15014150412457994,-0.9381628473103518,8.7740270313661,0.5499992370605469,0.07053505621696843,-0.5300001144409165,-1.2162566774885555,0.1562564486067224,-0.8731283959647378,-0.1868718329170953,-0.6562711380789139,22.22219082550142,-27.10782522717897,0.3431282815238198,1,0.5,0.125,-0.9375,-0.9750003814697266,0.20000076293945312,2,-0.039999961853027344,-1.4999904632932155,20.25,2.4999904632932157,20.399999618530273,-1.2666676839192708,20.450000762939453,-0.039999961853027344 1625,2018-01-11,20.350000381469727,20.649999618530273,20.049999237060547,20.049999237060547,125800.0,0.017500019073486417,-2.9999872843909543,-3.0,45.0000119209119,49.984913343005196,0.1605174210825311,0.20079461538655963,-0.4911109628756307,-1.2557345363494932,9.540765369321187,0.6499996185302734,0.0724983364343359,-0.18999977111816335,-0.8585414433644516,0.4785419011281249,-0.5242706072413057,0.144271065004979,-0.9260206587666957,56.5217247081341,11.090320584523482,0.334270836123144,1,0.14999961853027344,-0.40000057220458984,-0.8500003814697266,-1.3250007629394531,-0.8999996185302734,3,-0.029484047676779146,1.7499988079059676,20.0,-1.4999904632932155,20.25,2.4999904632932157,20.399999618530273,-0.029484047676779146 1626,2018-01-12,20.649999618530273,20.950000762939453,20.200000762939453,20.5,96200.0,0.01474197697478763,-1.000005086275956,0.4999968210977385,50.602399671293014,50.21524579094652,-0.11207594439339275,-0.08381202124481746,-0.7848546706245365,-1.5196346565974892,10.00709494055295,0.75,0.035211944404121454,0.09749946594238423,-0.569367139315375,0.7643660712001434,-0.23593383668649537,0.43093276857126384,-1.1489790694765745,75.99990844726562,33.32457377322773,0.33343330262887977,1,-0.14999961853027344,-0.7749996185302734,-1.1499996185302734,-1.625,1.3999996185302734,4,-0.04842615101564696,-2.9999872843909543,20.350000381469727,1.7499988079059676,20.0,-1.4999904632932155,20.25,-0.04842615101564696 1627,2018-01-16,20.299999237060547,21.0,20.25,20.700000762939453,134300.0,-0.016949171328587087,-2.0,-2.6666836209198532,43.52940701284025,48.0888839085959,0.2308468459288484,0.3054779363858806,-0.45993900313486336,-1.136800629058527,10.650751366812242,0.75,-0.00788987906272709,-0.2675008773803711,-0.8943355144105674,0.35933375964982517,-0.580918195895471,0.045916441134728814,-0.7250194947102067,46.153755865100486,5.292986759545933,0.31341731851509835,1,0.1750011444091797,-0.4249992370605469,-0.7999992370605469,-1.2749996185302734,1.2000007629394531,1,-0.05911324633944082,-1.000005086275956,20.649999618530273,-2.9999872843909543,20.350000381469727,1.7499988079059676,20.0,-0.05911324633944082 1628,2018-01-17,20.399999618530273,20.799999237060547,20.299999237060547,20.5,145000.0,0.004926127351136067,-2.3333206177242873,0.25,43.52940701284026,46.31507803403177,0.006070755565509955,0.22903403051401483,-0.5859912108253411,-1.1990607462788496,9.899206554853068,0.5,0.0035497458119309044,-0.1750004768371589,-0.7893041895740467,0.43930323589972886,-0.4821523332056046,0.13215137953128675,-0.7540190506151561,53.84609741568781,16.410598710992687,0.30715185636844466,1,-0.024999618530273438,-0.5249996185302734,-0.8999996185302734,-1.375,2.0500011444091797,2,-0.03921564960882995,-2.0,20.299999237060547,-1.000005086275956,20.649999618530273,-2.9999872843909543,20.350000381469727,-0.03921564960882995 1629,2018-01-18,20.049999237060547,20.399999618530273,19.799999237060547,20.399999618530273,190800.0,-0.017156881765419518,2.4285698715538335,3.4999904632932157,42.52872857633943,45.79704630634622,0.24900422663931465,0.5356125552009701,-0.26825869426902926,-0.8097787471604398,10.075121821811944,0.6000003814697266,-0.001083789836556548,-0.48000078201294016,-1.1102894807359682,0.1502879167100879,-0.7951451313744542,-0.16485643265142613,-0.33585787660324584,20.833320087865136,-17.087530507309335,0.315144349361514,1,0.3000011444091797,-0.17499923706054688,-0.5499992370605469,-1.0249996185302734,2.5500011444091832,3,-0.012468828404636478,-2.3333206177242873,20.399999618530273,-2.0,20.299999237060547,-1.000005086275956,20.649999618530273,-0.012468828404636478 1630,2018-01-19,20.450000762939453,20.850000381469727,19.899999618530273,20.0,164000.0,0.01995020155110727,-1.9230724086528868,-1.2857150642230832,50.561809792613644,45.284756804962164,-0.11618498709331959,0.11803519144483943,-0.7046048061312149,-1.1821443295047587,10.01776723713515,0.9500007629394531,-0.11911032396245957,-0.06499929428100515,-0.6874736725350026,0.5574750839729923,-0.37623648340800386,0.24623789484599357,-0.6704250416416535,54.16675938494403,12.629871891583704,0.3112371891269995,1,-0.10000038146972656,-0.5750007629394531,-0.9500007629394531,-1.4250011444091797,2.149999618530277,4,-0.01222493841922312,2.4285698715538335,20.049999237060547,-2.3333206177242873,20.399999618530273,-2.0,20.299999237060547,-0.01222493841922312 1631,2018-01-22,20.25,20.649999618530273,20.049999237060547,20.450000762939453,127100.0,-0.009779988042929788,1.000006357844945,-0.44444538634340697,47.25275139865036,44.77870460888421,0.058627478345819384,0.2937155296375238,-0.5246792371878612,-0.9386245277218279,9.957313139434088,0.6000003814697266,-0.21607927524246762,-0.2400000572204597,-0.8628970626865247,0.3828969482456053,-0.5514485599534922,0.07144844551257279,-0.4500007629394531,37.50003973640459,-6.1510944557893765,0.3114485027330318,1,0.10000038146972656,-0.375,-0.75,-1.2250003814697266,2.2999992370605504,0,-0.03950613516348378,-1.9230724086528868,20.450000762939453,2.4285698715538335,20.049999237060547,-2.3333206177242873,20.399999618530273,-0.03950613516348378 1632,2018-01-23,20.600000381469727,20.700000762939453,20.100000381469727,20.200000762939453,190900.0,0.01728396945529509,1.0,-1.9999904632932155,42.85714934471322,45.065300795558315,-0.29057652593201055,-0.0593265551643114,-0.8846541373272387,-1.2466206085072713,9.765393932367134,0.6000003814697266,-0.1890677768778275,0.11000032424926687,-0.5128966812167981,0.7328973297153318,-0.20144817848376562,0.42144882698229935,-0.7380010986328109,76.19050214076944,36.374863345149045,0.3114485027330318,1,-0.25,-0.7250003814697266,-1.1000003814697266,-1.5750007629394531,2.1499996185302734,1,0.07038829265727276,1.000006357844945,20.25,-1.9230724086528868,20.450000762939453,2.4285698715538335,20.049999237060547,0.07038829265727276 1633,2018-01-24,21.450000762939453,21.700000762939453,20.5,20.850000381469727,387200.0,0.041262153676187685,1.1818188123464368,1.5000023841880648,55.78947875637807,46.85012705406446,-1.0643876151453107,-0.9086590830515675,-1.6140654076161844,-2.0500459182933994,9.701584396411562,1.2000007629394531,-0.20526146763988962,0.9300006866455064,0.1877417836131201,1.6722595896778927,0.5588712351293132,1.3011301381616995,-1.5284814361572252,86.84211583017785,47.421327946139556,0.37112945151619275,1,-0.7000007629394531,-1.4000005722045898,-1.5000004768371582,-2.4250011444091797,1.5499992370605469,2,0.0023309666798210227,1.0,20.600000381469727,1.000006357844945,20.25,-1.9230724086528868,20.450000762939453,0.0023309666798210227 1634,2018-01-25,21.100000381469727,21.700000762939453,20.950000762939453,21.700000762939453,403200.0,-0.016317033520784063,1.4999984105438164,-1.0,60.91953367802948,48.6189628048553,-0.6056316525672685,-0.5763970987945726,-1.1515042110600682,-1.6558312062113885,9.701294767260693,0.75,-0.20615491920585072,0.572500324249269,-0.19078607369085177,1.3357867221893898,0.19085712527920862,0.9541435232193294,-1.0717721685180663,66.66666666666666,21.845176766315035,0.38164319897006027,1,-0.35000038146972656,-0.39999961853027344,-1.6250004768371582,-2.075000762939453,2.1499996185302734,3,0.06398105957644029,1.1818188123464368,21.450000762939453,1.0,20.600000381469727,1.000006357844945,20.25,0.06398105957644029 1635,2018-01-26,21.100000381469727,21.399999618530273,20.299999237060547,21.149999618530273,233300.0,0.0,3.000006935822831,0.08333200878651378,58.02467682254002,49.44366026610497,-0.5454119862632254,-0.57434035957899,-1.0946509306753711,-1.6135630691994933,9.766861182656594,1.1000003814697266,-0.13967933659120746,0.5525003433227553,-0.24978313960288645,1.354783826248397,0.15135860185993621,0.9536420847855744,-0.9714658155187976,63.63637414516181,16.799996716953856,0.4011417414628205,1,-0.35000038146972656,-0.39999961853027344,-1.700000286102295,-2.075000762939453,2.5000000000000036,4,0.07109004610811853,1.4999984105438164,21.100000381469727,1.1818188123464368,21.450000762939453,1.0,20.600000381469727,0.07109004610811853 1636,2018-01-29,20.5,21.149999618530273,20.450000762939453,21.049999237060547,85300.0,-0.028436036522381025,-1.1538502168516311,11.000152590218967,51.086959676613475,50.28338833985755,0.03472505258231706,0.03534824960845384,-0.4097472801458082,-0.9703626220098371,9.437764542034351,0.6999988555908203,-0.05972809443954574,-0.052500057220459695,-0.8521551294603036,0.7471550150193842,-0.45232759334038164,0.34732747889946225,-0.2771774622297585,24.999970197684718,-22.88279936658786,0.39982753611992167,1,0.25,0.20000076293945312,-0.8249998092651367,-1.4750003814697266,3.2000007629394496,0,0.10243904299852336,3.000006935822831,21.100000381469727,1.4999984105438164,21.100000381469727,1.1818188123464368,21.450000762939453,0.10243904299852336 1637,2018-01-30,20.649999618530273,21.0,20.299999237060547,20.299999237060547,169400.0,0.007317054562452352,-3.0,-0.6363652126870071,54.347817974422476,51.48543400225557,-0.06750475617118568,-0.1083950581577362,-0.4923047973645218,-1.0774480797197654,9.114511375707698,0.7000007629394531,-0.019072333440259825,0.08999958038329936,-0.7103955889022515,0.8903947496688502,-0.3101980042594761,0.4901971650260748,1.0500011444091797,25.0,-25.31879276231141,0.40019758464277494,1,0.10000038146972656,0.05000114440917969,-0.9624996185302734,-1.625,2.5,1,0.09200966845661895,-1.1538502168516311,20.5,3.000006935822831,21.100000381469727,1.4999984105438164,21.100000381469727,0.09200966845661895 1638,2018-01-31,20.350000381469727,20.850000381469727,20.200000762939453,20.649999618530273,94900.0,-0.014527808358472893,-1.1666709052299633,-0.8571397431076669,53.76344218338344,52.73373551414935,0.25105762048994507,0.1313959542008547,-0.13340651363294143,-0.7310533572959521,9.445569738694582,0.6499996185302734,-0.03522049703767394,-0.1674996376037612,-0.91320706209466,0.5782077868871376,-0.5403533498492123,0.20535407464168998,1.3220003509521483,9.999974568684895,-42.06050722573467,0.37285371224545016,1,0.4499998092651367,0.35000038146972656,-0.6625003814697266,-1.3250007629394531,3.549999237060547,2,0.11793609697991259,-3.0,20.649999618530273,-1.1538502168516311,20.5,3.000006935822831,21.100000381469727,0.11793609697991259 1639,2018-02-01,20.549999237060547,20.700000762939453,19.799999237060547,20.299999237060547,137600.0,0.009827953407457235,2.272714662227771,-0.8333354526149817,52.22220856466989,52.918224266600035,0.14465443281074286,-0.10136555713157236,-0.27741555644130855,-0.8774342196603726,9.988464487541838,0.9000015258789062,0.01786622964947071,0.049999237060546875,-0.6740250670099677,0.7740235411310614,-0.3120129149747122,0.4120113890958059,1.0631214965820313,46.87498882413177,-4.430279742147654,0.36201215203525755,2,0.20000076293945312,0.15000152587890625,-0.724998950958252,-1.5249996185302734,2.700000762939453,3,0.11922145274443818,-1.1666709052299633,20.350000381469727,-3.0,20.649999618530273,-1.1538502168516311,20.5,0.11922145274443818 1640,2018-02-02,19.649999618530273,20.549999237060547,19.450000762939453,20.350000381469727,169900.0,-0.04379560350090839,1.0,-2.8000030517578125,40.19608283125208,52.134149981333564,1.0272681590670203,0.8002857555422658,0.6595988375882875,0.06909921246001005,9.771389365014649,1.0999984741210938,0.043780003324275896,-0.825000381469728,-1.629919932555751,-0.020080830383705006,-1.2274601570127395,-0.4225406059267165,1.8543338253173829,11.764646483912626,-34.912570974586274,0.402459775543012,2,0.9250011444091797,0.9250011444091797,0.2500004768371582,-0.625,3.649999618530277,4,0.18320612984006712,2.272714662227771,20.549999237060547,-1.1666709052299633,20.350000381469727,-3.0,20.649999618530273,0.18320612984006712 1641,2018-02-05,19.0,19.950000762939453,18.850000381469727,19.5,193500.0,-0.03307886163607421,-1.7500035762820971,0.7142849357769168,37.96297342852178,51.59035265731229,1.6553905013273535,1.4082888340241269,1.3494946954815816,0.7639220699378342,9.673636284537753,1.1000003814697266,0.08731438274099901,-1.402499961853028,-2.4434892155710237,-0.3615107081350324,-1.9229945887120259,-0.8820053349940302,2.3399868293750004,6.976727681133835,-38.12398262027637,0.5204946268589976,2,1.2750005722045898,1.2750005722045898,0.9375,0.024999618530273438,4.5,0,0.24210528323524905,1.0,19.649999618530273,2.272714662227771,20.549999237060547,-1.1666709052299633,20.350000381469727,0.24210528323524905 1642,2018-02-06,19.25,19.450000762939453,18.649999618530273,18.649999618530273,166400.0,0.013157894736842035,-1.6666687859415779,-1.2000007629394531,39.63964521260747,49.79592670800445,1.334043336026273,1.1254170228684046,1.1302233745746904,0.5574606591375826,9.64380819075804,0.8000011444091797,0.06272430014663044,-1.094999980926513,-2.256623475452596,0.06662351359956986,-1.6758117281895544,-0.5141882336634716,1.8409881845844716,27.27273515433046,-16.030984559785654,0.5808117472630406,2,0.9250001907348633,0.9250001907348633,0.6875,-0.22500038146972656,3.75,1,0.2311688708020494,-1.7500035762820971,19.0,1.0,19.649999618530273,2.272714662227771,20.549999237060547,0.2311688708020494 1643,2018-02-07,19.5,19.649999618530273,18.850000381469727,19.100000381469727,119300.0,0.01298701298701288,1.2857158427361233,0.6666656070292111,44.95413614617638,48.02199364890966,0.8698173369947995,0.8604644222043909,0.8967598022974776,0.35289499849800876,9.726507149424602,0.7999992370605469,0.07599224988247855,-0.8074999809265151,-2.028920930890852,0.4139209690378216,-1.4182104559086817,-0.19678950594434852,1.2980695566579676,41.463410095544155,-4.4892280272759635,0.6107104749821678,2,0.5249996185302734,0.6750001907348633,0.9000000953674316,-0.47500038146972656,3.75,2,0.18717946761693716,-1.6666687859415779,19.25,-1.7500035762820971,19.0,1.0,19.649999618530273,0.18717946761693716 1644,2018-02-08,19.200000762939453,19.75,19.200000762939453,19.5,198200.0,-0.01538457625951517,-2.6666709052299633,-0.7499988079059676,38.31775367744052,45.83233552167638,0.974430295510686,1.1567646480727447,1.2198217467868986,0.6858683665447174,9.229268845540727,0.5499992370605469,0.0754784691097079,-1.0674992561340346,-2.380300739616729,0.24530222734865959,-1.7238999978753817,-0.4110985143926875,1.3403004011431925,28.94743446499362,-15.306626442355991,0.6564007417413472,2,0.6999988555908203,0.9749994277954102,1.1999993324279785,-0.1750011444091797,4.69999885559082,3,0.24479159733487776,1.2857158427361233,19.5,-1.6666687859415779,19.25,-1.7500035762820971,19.0,0.24479159733487776 1645,2018-02-09,19.75,20.100000381469727,19.25,19.399999618530273,165300.0,0.028645792458621866,-1.6153873240469854,-1.1666709052299633,45.6140327394895,45.22423252866261,0.2378024529485998,0.5897467566246526,0.6868566032681258,0.16359428902270778,9.123296916096098,0.8999996185302734,-0.05576981933270986,-0.4875000000000007,-1.8196432417424653,0.8446432417424639,-1.153571620871233,0.17857162087123157,0.5634649786163592,75.86205535780526,29.483254381430868,0.6660716208712323,2,0.07499980926513672,0.4250001907348633,0.6500000953674316,-0.7250003814697266,4.04999923706055,4,0.17721518987341778,-2.6666709052299633,19.200000762939453,1.2857158427361233,19.5,-1.6666687859415779,19.25,0.17721518987341778 1646,2018-02-12,19.649999618530273,20.0,19.350000381469727,19.799999237060547,116900.0,-0.005063310454163417,1.3636300583647467,-0.42856987155383347,41.28439178992694,43.77274073038532,0.228589050111367,0.6440069646900248,0.8046921426777658,0.28942308302347186,9.453730955366286,0.6499996185302734,-0.20189010247555572,-0.5375003814697266,-1.8794845716197592,0.8044838086803061,-1.2084924765447411,0.133491713605288,0.4638495168757544,68.96548095414737,25.268851946585357,0.6709920950750163,2,0.10000038146972656,0.5250005722045898,0.7125005722045898,-0.625,5.300001144409176,0,0.18575062032511536,-1.6153873240469854,19.75,-2.6666709052299633,19.200000762939453,1.2857158427361233,19.5,0.18575062032511536 1647,2018-02-13,19.100000381469727,19.950000762939453,19.049999237060547,19.5,125200.0,-0.02798978359988813,-2.5999923706345727,2.6666709052299633,27.184443725947474,40.81951867955911,0.598541994103833,1.158913916573237,1.345548584394976,0.8543311546668804,10.012455925292818,0.9000015258789062,-0.3574555828294983,-1.0274996757507324,-2.4530098832648797,0.39801053176341483,-1.7402547795078043,-0.31474457199366057,-0.4500007629394531,20.0,-17.48558019551323,0.7127551037570728,2,0.5749998092651367,1.0749998092651367,1.237499713897705,-0.07500076293945312,5.549999237060547,1,0.23036646757342627,1.3636300583647467,19.649999618530273,-1.6153873240469854,19.75,-2.6666709052299633,19.200000762939453,0.23036646757342627 1648,2018-02-14,19.600000381469727,19.850000381469727,18.899999618530273,18.950000762939453,178700.0,0.02617800994837083,-1.5333289252499256,-1.6250005960470162,35.84904438152188,39.00027821476489,-0.021270376631466803,0.6281105340643833,0.8281650121911781,0.36990375607357606,10.667764534649029,0.9500007629394531,-0.43406044294893675,-0.4874997138977051,-1.9256547365599879,0.9506553087645777,-1.2065772252288482,0.2315777974334381,-0.9240007400512695,58.33335982426973,23.525310414892225,0.7190775113311415,2,-9.5367431640625e-07,0.5749998092651367,0.7374997138977051,-0.6000003814697266,4.0000000000000036,2,0.1734693649161716,-2.5999923706345727,19.100000381469727,1.3636300583647467,19.649999618530273,-1.6153873240469854,19.75,0.1734693649161716 1649,2018-02-15,19.799999237060547,19.950000762939453,19.399999618530273,19.649999618530273,120800.0,0.010204023045831345,1.444435025494742,0.23076877932550244,38.181795482769516,38.776468509377935,-0.37866552044862445,0.4304936240910564,0.5950173449620273,0.18679858160310658,10.631934442825381,0.5500011444091797,-0.5450345382820885,-0.2750008583068855,-1.7188628073788514,1.1688610907650805,-0.9969318328428685,0.4469301162290975,-1.0985195732116715,74.99992052719082,42.02753873957736,0.7219309745359831,2,-0.4249992370605469,0.3750009536743164,0.5375008583068848,-0.7999992370605469,3.700000762939453,3,0.17424246948868216,-1.5333289252499256,19.600000381469727,-2.5999923706345727,19.100000381469727,1.3636300583647467,19.649999618530273,0.17424246948868216 1650,2018-02-16,20.200000762939453,20.350000381469727,19.350000381469727,19.649999618530273,138100.0,0.02020209804504458,1.3529401204995006,3.6666836209198532,47.1698160738526,39.799451025525805,-0.773820253631694,0.01138618763348731,0.18130579080678544,-0.19940027395265858,11.036533013472024,1.0,-0.6296016527033679,0.13750066757202006,-1.2969900342091485,1.5719913693531886,-0.579744683318566,0.8547460184626061,-1.473550677108765,89.65520416512106,53.37451530181118,0.7172453508905847,2,-0.7000007629394531,-0.025000572204589844,0.11249923706054688,-1.2000007629394531,2.799999237060547,4,0.18316825325963038,1.444435025494742,19.799999237060547,-1.5333289252499256,19.600000381469727,-2.5999923706345727,19.100000381469727,0.18316825325963038 1651,2018-02-20,19.450000762939453,20.200000762939453,19.450000762939453,20.149999618530273,108500.0,-0.03712871146896246,-1.1428606461562776,-1.27272254377356,39.830510940268596,39.820658328599265,0.052216306472725904,0.7361205339839323,0.923105115010312,0.5506010455243135,11.462996593627281,0.75,-0.7474128552728487,-0.5724993705749526,-2.029415815322242,0.8844170741723367,-1.3009575929485955,0.1559588517986903,-0.6586086652832037,37.931093449510534,0.21424186013030777,0.7284582223736443,2,0.14999961853027344,0.7249994277954102,0.7749991416931152,-0.4500007629394531,3.5999984741210973,1,0.2236502983799209,1.3529401204995006,20.200000762939453,1.444435025494742,19.799999237060547,-1.5333289252499256,19.600000381469727,0.2236502983799209 1652,2018-02-21,22.049999237060547,22.899999618530273,20.399999618530273,21.0,404300.0,0.13367600885009723,-1.2222222222222223,-1.500001362394108,60.36585294937917,41.53307130673291,-2.3566616683137696,-1.8442326146240902,-1.6614985144637693,-2.032680540927579,12.614071354524082,3.4499988555908203,-0.6627045846893473,1.9549991607666009,0.2533283101913675,3.6566700113418342,1.1041637354789842,2.8058345860542175,-3.1962628080517597,78.74999046325684,35.976932880536964,0.8508354252876171,2,-1.1499996185302734,-1.2749996185302734,-1.8624992370605469,-3.049999237060547,0.9500007629394531,2,0.13151934812790023,-1.1428606461562776,19.450000762939453,1.3529401204995006,20.200000762939453,1.444435025494742,19.799999237060547,0.13151934812790023 1653,2018-02-22,21.5,22.350000381469727,21.25,22.200000762939453,320200.0,-0.024943276920215696,1.2000007629394531,-0.6666678776825515,55.55556299161659,43.448383452752466,-1.6685985600667586,-1.3600246725351965,-1.1054018680042788,-1.468992921784789,13.134885621658935,1.1000003814697266,-0.5123488144636035,1.402499961853028,-0.3076782637733757,3.112678187479432,0.5474108490398244,2.2575890746662317,-2.4034877796199225,60.563382551893326,17.552857861937483,0.8550891128132028,2,-0.6000003814697266,-0.7250003814697266,-1.3249998092651367,-2.5,1.1000003814697301,3,0.14651161016419878,-1.2222222222222223,22.049999237060547,-1.1428606461562776,19.450000762939453,1.3529401204995006,20.200000762939453,0.14651161016419878 1654,2018-02-23,22.450000762939453,22.70000076293945,21.5,21.649999618530273,423400.0,0.04418608199718377,-1.1818188123464304,-1.1428575321115417,66.27908291979706,45.74450013945331,-2.356965295691804,-2.3227918449001628,-2.0268571296230533,-2.393255243539137,13.782673448133753,1.2000007629394496,-0.3513643716336503,2.2850007057189927,0.3205536509893818,4.249447760448604,1.3027771783541873,3.267224233083798,-3.125279298670364,87.32397317461323,38.69378148251831,0.9822235273648047,2,-1.5500011444091797,-1.6750011444091797,-2.325000762939453,-3.450000762939453,1.0499992370605469,4,0.051224925587918024,1.2000007629394531,21.5,-1.2222222222222223,22.049999237060547,-1.1428606461562776,19.450000762939453,0.051224925587918024 1655,2018-02-26,22.60000038146973,25.93000030517578,22.100000381469727,22.649999618530273,154900.0,0.00668149725758127,-6.295243250705719,-0.06249895692020413,72.22223399598421,49.182038162348555,-2.3022878798455615,-2.481901738052944,-2.142755887352333,-2.5219713868255553,16.046497847736074,3.8299999237060547,-0.22694507087776472,2.3600003242492704,0.14650111453305215,4.573499533965489,1.2532507193911613,3.4667499291073796,-3.06076222794497,48.61110865824495,-5.069525670293075,1.1067496048581094,2,-0.18500041961670277,-0.31000041961670277,-2.487500190734867,-3.60000038146973,2.0499992370605433,0,0.039822991298186006,-1.1818188123464304,22.450000762939453,1.2000007629394531,21.5,-1.2222222222222223,22.049999237060547,0.039822991298186006 1656,2018-02-27,22.60000038146973,22.85000038146973,22.450000762939453,22.60000038146973,186500.0,0.0,-1.6666709052299238,-0.0,71.33759137965512,54.087943457204965,-2.0560382662844567,-2.4416953320760335,-2.1160114209480554,-2.502866903754775,18.43266213090255,0.399999618530277,-0.018813554342834493,2.255000305175784,-0.19683039857539342,4.706831008926962,1.0290849533001953,3.480915657051373,-2.5495012558128884,39.78301066494034,-16.525959435293892,1.2259153518755883,2,-0.18500041961670277,-0.31000041961670277,-2.487500190734867,-3.60000038146973,1.6000003814697195,1,0.017699097866309632,-6.295243250705719,22.60000038146973,-1.1818188123464304,22.450000762939453,1.2000007629394531,21.5,0.017699097866309632 1657,2018-02-28,22.54999923706055,22.75,22.450000762939453,22.60000038146973,128800.0,-0.0022124399807611494,-1.4000122071243148,-100.0,69.93464150062756,57.87523202599449,-1.6373774398633785,-2.3632159100755317,-2.0264002586978407,-2.4306646665333638,20.880078435358108,0.2999992370605469,0.11879653525181055,2.1099991798400914,-0.5314915157218714,4.751489875402054,0.78925383205911,3.430744527621073,-2.029140017042195,27.77775966430674,-29.15290645758076,1.3207453477809814,2,0.09000110626220348,-0.2599992752075231,-2.437499046325687,-3.5499992370605504,0.9500007629394496,2,0.022172949752399918,-1.6666709052299238,22.60000038146973,-6.295243250705719,22.60000038146973,-1.1818188123464304,22.450000762939453,0.022172949752399918 1658,2018-03-01,22.75,23.04999923706055,22.299999237060547,22.54999923706055,203900.0,0.008869213734196135,-1.1428548073307605,-3.9999237078008063,73.50993109797103,61.80058042768355,-1.5014549216724618,-2.502500200753744,-2.1917097849698806,-2.613462805499843,23.35935745575045,0.7500000000000036,0.31422172301847695,2.189999961853026,-0.6452294296118914,5.025229353317943,0.772385266120569,3.607614657585483,-1.796409493169051,28.216702345134497,-30.921289190699856,1.4176146957324585,3,-0.1099996566772461,-0.46000003814697266,-2.6374998092651367,-3.75,0.5499992370605504,3,0.01098901098901095,-1.4000122071243148,22.54999923706055,-1.6666709052299238,22.60000038146973,-6.295243250705719,22.60000038146973,0.01098901098901095 1659,2018-03-02,23.0,23.29999923706055,22.399999618530273,22.649999618530273,399900.0,0.01098901098901095,-1.1176452108741346,1.749995231646639,72.41379310344827,64.60546676430529,-1.3966742871297484,-2.697862002239532,-2.4259648376756076,-2.8502203074305186,25.45312257192416,0.899999618530277,0.6694741977700112,2.3174999237060554,-0.7203792428897948,5.355379090301906,0.7985603404081303,3.8364395070039805,-1.6482967093014658,23.498685025022123,-32.13899028672515,1.5189395832979251,3,-0.3099994659423828,-0.7100000381469727,-2.5999999046325684,-4.0,0.9500007629394496,4,-0.01739128776218568,-1.1428548073307605,22.75,-1.4000122071243148,22.54999923706055,-1.6666709052299238,22.60000038146973,-0.01739128776218568 1660,2018-03-05,23.25,23.60000038146973,22.60000038146973,22.95000076293945,190300.0,0.010869565217391353,-1.0000000000000142,0.8571397431076772,74.32432815574069,68.43811312157997,-1.305858784135868,-2.808314219205993,-2.6505426330182544,-3.078204401994313,27.255142707534656,1.0,0.971025987332105,2.38749990463257,-0.8149455498384697,5.589945359103609,0.78627717739705,3.9887226318680895,-1.5320329481432857,73.07691743388455,18.33508092593378,1.6012227272355188,3,-0.08500003814697266,-0.9600000381469727,-2.5249996185302734,-4.25,0.6000003814697301,0,0.010752688172043001,-1.1176452108741346,23.0,-1.1428548073307605,22.75,-1.4000122071243148,22.54999923706055,0.010752688172043001 1661,2018-03-06,23.60000038146973,23.649999618530273,22.85000038146973,23.149999618530273,85200.0,0.015053779848160476,1.9090921701495929,1.500006357844939,81.2499966886312,70.75857353705241,-1.123413357445763,-2.9471249717472254,-2.9705296240300534,-3.403131787809624,28.476500458062326,0.7999992370605433,1.2829295020502336,2.5075002670288136,-0.7910279935519036,5.806028527609531,0.858236136738455,4.156764397319172,-1.545070669347492,96.29635385687003,35.624871186941846,1.6492641302903592,3,-0.01000022888183949,-1.3100004196167028,-2.8750000000000036,-4.60000038146973,0.4499988555908203,1,0.04449149237662642,-1.0000000000000142,23.25,-1.1176452108741346,23.0,-1.1428548073307605,22.75,0.04449149237662642 1662,2018-03-07,23.70000076293945,23.79999923706055,23.25,23.54999923706055,91300.0,0.004237304231072825,2.1428664850135806,0.3333361590302024,80.14705655484087,73.49096171074399,-1.078123459827662,-2.8423791323984027,-3.033900114911013,-3.474029688354701,29.57631112084389,0.5499992370605504,1.5336544971863901,2.3850006103515575,-0.9896884241641679,5.759689644867283,0.6976560930936948,4.07234512760942,-1.3350654033729263,93.3334350585933,31.029181420783488,1.6873445172578636,3,0.014999389648441053,-1.4100008010864222,-2.975000381469723,-4.150000572204586,0.14999961853028054,2,0.02109704573435578,1.9090921701495929,23.60000038146973,-1.0000000000000142,23.25,-1.1176452108741346,23.0,0.02109704573435578 1663,2018-03-08,23.149999618530273,23.70000076293945,23.0,23.649999618530273,74100.0,-0.023206798595096778,1.3333269755288262,-3.333299425258283,73.42656484542083,74.28512636914664,-0.301122369886599,-2.1132563493708716,-2.4609643925453,-2.902619001599682,30.94010881380408,0.7000007629394496,1.9149873562906663,1.6524994850158699,-1.7036377527475075,5.008636722779247,-0.025569133865818827,3.3305681038975585,-0.49985906331501084,53.57144316848827,-6.83248935201847,1.6780686188816893,3,0.8650007247924805,-0.8599996566772461,-2.424999237060547,-3.5749998092651367,0.899999618530277,3,0.015118807224064446,2.1428664850135806,23.70000076293945,1.9090921701495929,23.60000038146973,-1.0000000000000142,23.25,0.015118807224064446 1664,2018-03-09,23.899999618530273,24.0,23.10000038146973,23.35000038146973,83600.0,0.03239740874119357,1.3999989827473864,-1.0999984741210866,74.66665276421797,74.55672845450594,-0.9206231531313804,-2.6278200359935724,-3.18206569215463,-3.628227582447831,32.60499560785078,0.8999996185302699,1.9634294809792863,2.167499542236328,-1.1694190634431223,5.5044181479157785,0.4990402393966029,3.8359588450760533,-0.9874702833181708,92.85711366302316,34.65981597670175,1.6684593028397245,3,-0.75,-1.609999656677246,-3.1499991416931152,-4.324999809265137,0.649999618530277,4,-0.025104618872233253,1.3333269755288262,23.149999618530273,2.1428664850135806,23.70000076293945,1.9090921701495929,23.60000038146973,-0.025104618872233253 1665,2018-03-12,23.25,24.35000038146973,23.229999542236328,23.95000076293945,89100.0,-0.0271966371926764,-2.027022429338058,-1.272730425374016,75.67566522636102,75.03873665969549,-0.18855315096452685,-1.794151910072543,-2.502065116716487,-2.9653522086942914,35.01793215946451,1.120000839233402,2.0961821668696956,1.342499923706054,-1.922993411324363,4.607993258736471,-0.29024674380915627,2.9752465912212642,-0.25,26.666641235351324,-32.68579896250958,1.6327466675152087,3,0.07499980926513672,-0.9600000381469727,-2.5249996185302734,-3.3999996185302734,0.8999996185302734,0,0.030107559696320507,1.3999989827473864,23.899999618530273,1.3333269755288262,23.149999618530273,2.1428664850135806,23.70000076293945,0.030107559696320507 1666,2018-03-13,23.29999923706055,23.75,23.10000038146973,23.29999923706055,174500.0,0.0021505048198087184,-2.2500166893960167,-0.0,62.886591856687055,74.255620032591,-0.143953637828254,-1.6408067730718727,-2.511192433401785,-3.0052476721236125,37.480554183210266,0.6499996185302699,2.0536846382395346,1.2099991798400929,-1.929829600625066,4.349827960305252,-0.35991521039248653,2.7799135700726723,2.630001068115231,22.222159428869542,-33.24416566805034,1.5699143902325794,3,0.02500057220458629,-1.009999275207523,-2.7249984741210973,-3.2999992370605504,0.4500007629394496,1,0.023605200103798962,-2.027022429338058,23.25,1.3999989827473864,23.899999618530273,1.3333269755288262,23.149999618530273,0.023605200103798962 1667,2018-03-14,23.5,23.649999618530273,23.149999618530273,23.45000076293945,116000.0,0.008583724012373839,1.8571553133514986,100.0,72.22220338422704,74.11253917550832,-0.21794441809761267,-1.5750212446845033,-2.6703783635759066,-3.1986692236814918,39.68321694995546,0.5,1.9568626346986413,1.189999961853026,-1.6720197374437298,4.052019661149782,-0.24100988779535015,2.621009811501402,2.3734003067016616,37.03702657147813,-17.04989341370328,1.4310098496483774,3,-0.125,-1.2100000381469727,-3.22499942779541,-3.5,-0.35000038146972656,2,0.02340422285364041,-2.2500166893960167,23.29999923706055,-2.027022429338058,23.25,1.3999989827473864,23.899999618530273,0.02340422285364041 1668,2018-03-15,23.0,23.5,22.95000076293945,23.45000076293945,111500.0,-0.021276595744680882,1.0000000000000129,-9.000152590218256,56.79010892129864,72.37657426638059,0.35900013592577906,-0.8508658764357335,-2.1570986304243966,-2.693334003946166,41.68344659922178,0.5499992370605504,1.8635333542448045,0.5199999809265137,-2.0536313484923063,3.0936313103453337,-0.7668156837828946,1.806815645635922,2.8179323081970225,3.5713750488760576,-44.39820998336172,1.2868156647094093,3,0.4750003814697301,-0.6099996566772461,-2.8249998092651367,-3.0,0.3500003814697301,3,0.03695653832477097,1.8571553133514986,23.5,-2.2500166893960167,23.29999923706055,-2.027022429338058,23.25,0.03695653832477097 1669,2018-03-16,23.25,23.399999618530273,22.85000038146973,22.95000076293945,224600.0,0.010869565217391353,-1.1999969482422046,-0.6666638409697924,57.83131422646504,70.54401716312773,0.16560737509729861,-0.8739563409069788,-2.380968662877418,-2.9317007193127154,43.91551130053444,0.5499992370605433,1.7995034393013754,0.5974999427795424,-1.663257594894457,2.858257480453542,-0.5328788260574555,1.7278787116165404,2.4532150463867204,26.666641235351324,-20.345144896589833,1.1303787688369997,3,0.3500003814697301,-0.8350000381469727,-3.1500000953674316,-3.25,0.6000003814697301,4,0.03440856933593772,1.0000000000000129,23.0,1.8571553133514986,23.5,-2.2500166893960167,23.29999923706055,0.03440856933593772 1670,2018-03-19,23.899999618530273,24.0,22.85000038146973,23.20000076293945,125100.0,0.02795697284001175,1.5555557910307873,2.333335452614966,63.541650109831416,68.57642309881665,-0.4274437593844702,-1.2991571546053748,-2.972568077352946,-3.5605807255903734,47.12150566325446,1.1499996185302699,1.707152258325408,1.0624996185302749,-0.9445600192253742,3.069559256285924,0.05896979965244853,2.066029437408101,1.6320225479614265,91.30431177033522,41.58622818162347,1.0035298188778252,3,-0.2999992370605433,-1.484999656677246,-3.862499713897705,-3.8999996185302734,0.20000076293945668,0,0.02719663719267662,-1.1999969482422046,23.25,1.0000000000000129,23.0,1.8571553133514986,23.5,0.02719663719267662 1671,2018-03-20,23.79999923706055,24.29999923706055,23.54999923706055,23.95000076293945,182600.0,-0.00418411644626937,-1.3076868903834895,-0.21428824444618919,62.88659185668704,66.65859368791067,-0.3308863034788665,-0.9028457205671963,-2.823796832524195,-3.436634407261476,50.55947101508062,0.75,1.6130688597838123,0.7449993133544943,-0.5231945298875438,2.0131931565965324,0.11090239173347527,1.3790962349755134,1.5711016223298309,65.5172141638506,12.485826290692657,0.634096921621019,3,-0.1999988555908203,-1.384999275207523,-3.7999992370605504,-3.7999992370605504,0.6500015258788991,1,0.01470589885249729,1.5555557910307873,23.899999618530273,-1.1999969482422046,23.25,1.0000000000000129,23.0,0.01470589885249729 1672,2018-03-21,24.95000076293945,25.04999923706055,23.60000038146973,23.899999618530273,276700.0,0.04831939339259117,1.3200017089869696,-6.999936422359292,68.96551383945135,66.16292135391406,-1.4359321644511276,-1.9230421349431701,-3.9090468943387826,-4.555759689629571,52.53084906180264,1.4499988555908203,1.5067752906097809,1.7500007629394503,0.31363102808643717,3.1863704977924634,1.031815895512942,2.4681856303659586,0.26983406777569385,95.45461244823031,37.66153844011214,0.718184867426507,3,-1.0000009536743093,-2.5350008010864222,-4.987500667572018,-4.95000076293945,-0.40000152587889914,2,-0.048096221492783364,-1.3076868903834895,23.79999923706055,1.5555557910307873,23.899999618530273,-1.1999969482422046,23.25,-0.048096221492783364 1673,2018-03-22,24.649999618530273,24.85000038146973,24.149999618530273,24.75,159400.0,-0.01202409359661405,3.6666539510575338,-0.09523835474102807,64.10255072647112,64.98913223860886,-1.0066387074435887,-1.449255031771056,-3.541609614587262,-4.222321544826059,54.608762827787714,0.8000011444091761,1.30903548397713,1.2924996376037612,-0.04650034951223603,2.6314996247197584,0.6229996440457626,1.9619996311617598,0.4276451452301444,81.81818969979167,18.873852082287662,0.669499993557999,3,-0.6999998092651332,-2.234999656677246,-4.72499942779541,-4.649999618530273,-0.39999961853027344,3,-0.06085192791939831,1.3200017089869696,24.95000076293945,-1.3076868903834895,23.79999923706055,1.5555557910307873,23.899999618530273,-0.06085192791939831 1674,2018-03-23,23.60000038146973,24.75,23.54999923706055,24.70000076293945,192500.0,-0.04259631859268764,1.0000031789174137,10.999961853172792,52.63158045694317,62.428678375340205,-0.0041008213082385225,-0.3253648949420551,-2.426925457755914,-3.1470466088967193,56.12700323448452,1.2000007629394496,1.0958639320185597,0.18500041961670277,-1.087005972587903,1.4570068118213086,-0.45100277648560194,0.8210036157190075,1.4499988555908203,34.090926824531635,-26.43274879204037,0.6360031961023034,3,0.34999942779541016,-0.9600000381469762,-3.7125005722045934,-3.60000038146973,0.7999992370605433,4,-0.010593220167754547,3.6666539510575338,24.649999618530273,1.3200017089869696,24.95000076293945,-1.3076868903834895,23.79999923706055,-0.010593220167754547 1675,2018-03-26,23.5,23.899999618530273,21.25,23.899999618530273,154000.0,-0.004237304231073158,12.250010728846291,0.3636358907401747,49.21874743886426,60.91002899558212,0.15096723186920968,-0.1628300542451555,-2.2733517914467924,-3.018103634830375,54.87867477062436,2.6499996185302734,0.9620958298866995,0.040000057220460405,-1.172913092652223,1.252913207093144,-0.5664565177158813,0.6464566321568022,1.4179993057251004,59.21053820369879,3.0791869359067476,0.6064565749363418,3,-0.35000038146972656,-0.8599996566772461,-3.7249999046325684,-3.5,1.0,0,0.014893633254031036,1.0000031789174137,23.60000038146973,3.6666539510575338,24.649999618530273,1.3200017089869696,24.95000076293945,0.014893633254031036 1676,2018-03-27,23.0,23.899999618530273,22.79999923706055,23.54999923706055,175600.0,-0.021276595744680882,-1.3157884169822254,1.3749994039529927,44.85293787656096,57.86899949473033,0.6749112547540079,0.3885969832487959,-1.7341553369469196,-2.4949681288517525,53.562885085414514,1.100000381469723,0.7309146384728322,-0.47999992370605327,-1.6454682222249701,0.6854683748128636,-1.0627340729655117,0.10273422555340517,1.75,46.05264082509906,-5.150948207503312,0.5827341492594584,3,0.14999961853027344,-0.3099994659423828,-3.1624999046325684,-2.875,1.6000003814697301,1,0.0478261035421621,12.250010728846291,23.5,1.0000031789174137,23.60000038146973,3.6666539510575338,24.649999618530273,0.0478261035421621 1677,2018-03-28,23.04999923706055,23.399999618530273,22.75,23.0,249900.0,0.002173879872197748,-1.3636382552244086,-0.09090782985040018,49.2063463229807,57.02635920602834,0.6195152019299783,0.3984034720416041,-1.732285693340426,-2.5348782926333335,52.15676355591595,0.6499996185302734,0.5337452706221946,-0.45500068664550497,-1.5561486043256956,0.6461472310346856,-1.005574645485602,0.09557327219459211,1.4200007629394484,49.999973509049624,-0.8667505484714653,0.5505739588400954,3,0.10000038146972301,0.11500072479247692,-3.1624989509582555,-2.999999046325687,1.850000381469723,2,0.0607375953239917,-1.3157884169822254,23.0,12.250010728846291,23.5,1.0000031789174137,23.60000038146973,0.0607375953239917 1678,2018-03-29,23.0,23.399999618530273,22.95000076293945,23.149999618530273,214700.0,-0.0021691643694355944,-2.6000183106865005,-3.0000381475545286,41.96428966765473,55.263356477271635,0.7481951523699273,0.49338869013884334,-1.6331529515662169,-2.4757766748626437,50.548702475228545,0.44999885559082387,0.4853801832987372,-0.5174999237060547,-1.5878050486269046,0.5528052012147953,-1.0526524861664797,0.017652638754370287,1.2123999999999988,50.0,4.261168638323333,0.5351525624604249,3,0.14999961853027344,0.5900001525878906,-2.1625003814697266,-2.3500003814697266,2.0,3,0.06739127117654564,-1.3636382552244086,23.04999923706055,-1.3157884169822254,23.0,12.250010728846291,23.5,0.06739127117654564 1679,2018-04-02,22.60000038146973,23.04999923706055,22.25,23.0,195700.0,-0.01739128776218568,2.2000091553083307,2.6666709052299398,43.92523764314475,53.08375509208423,1.1692557417081346,0.9084621683258298,-1.1763715477240204,-2.069706589977745,48.4962675206462,0.7999992370605504,0.3621170477361062,-0.8974995613098109,-2.022093175983045,0.22709405336342314,-1.4597963686464261,-0.33520275397319566,1.375407618530268,50.94341795484707,2.6767447494981056,0.5622968073366167,4,0.5499992370605433,0.9899997711181605,-1.7625007629394567,-1.9500007629394567,2.6000003814697195,0,0.07300883144600046,-2.6000183106865005,23.0,-1.3636382552244086,23.04999923706055,-1.3157884169822254,23.0,0.07300883144600046 1680,2018-04-03,23.5,23.54999923706055,22.75,22.75,93000.0,0.039822991298186006,-1.1333312988281345,-1.8750017881410652,51.61290918006781,51.831123683570986,0.23082268732902023,0.029673617957289622,-2.0208558069651765,-2.962332446884556,46.36895875719743,0.9499988555908203,0.38694384993831576,-0.009999942779540305,-1.1285517621460244,1.1085518765869438,-0.5692758524627806,0.5492759669037,0.2573753599999975,75.75759327225963,23.19693325562605,0.5592759096832413,4,-0.35000038146972656,0.09000015258789062,-2.6625003814697266,-2.8500003814697266,1.6000003814697301,1,0.038297856107671224,2.2000091553083307,22.60000038146973,-2.6000183106865005,23.0,-1.3636382552244086,23.04999923706055,0.038297856107671224 1681,2018-04-04,24.649999618530273,24.75,23.25,23.25,149000.0,0.04893615398001172,-1.1428577267395366,1.8666661580403645,58.04195580339531,50.61739501289809,-0.8782856893388633,-1.0937041589750685,-3.0943847549018706,-4.0886159569025615,44.468375657776264,1.5,0.42046712175480394,1.0874997138977065,-0.1419096934575208,2.316909121252934,0.47279501022009285,1.7022044175753202,-3.3999996185302734,95.99998474121094,39.762371546375476,0.6147047036776145,4,-1.5999994277954102,-1.5,-2.297499656677246,-2.484999656677246,3.5,2,-0.006085177316494272,-1.1333312988281345,23.5,2.2000091553083307,22.60000038146973,-2.6000183106865005,23.0,-0.006085177316494272 1682,2018-04-05,24.20000076293945,24.70000076293945,23.270000457763672,24.70000076293945,103100.0,-0.01825553194948304,4.720001220703111,-0.3571429544565894,58.45071141432885,49.989412867104505,-0.6100116377188591,-0.636984454931504,-2.5828508798463865,-3.6140835321026934,42.40146850063249,1.4300003051757777,0.3563998750856072,0.6125008583068805,-0.6486077968100261,1.8736095134237871,-0.018053469251572807,1.2430551858653338,-2.8800007629394493,78.00003051757798,14.476706634285321,0.6305543275584538,4,-1.2000007629394496,-1.0500011444091761,-1.8475008010864222,-2.0350008010864222,3.5,3,0.016528909335525865,-1.1428577267395366,24.649999618530273,-1.1333312988281345,23.5,2.2000091553083307,22.60000038146973,0.016528909335525865 1683,2018-04-06,23.5,24.45000076293945,23.25,24.10000038146973,170200.0,-0.028925650449212026,-1.1818188123464304,1.2000007629394602,51.65562930637681,49.88097385037491,-0.10090453539867639,0.0954770573013306,-1.8555826938981923,-2.833493792892618,40.64143761948422,1.2000007629394496,0.2829395823777574,-0.10499992370605327,-1.35015906886494,1.1401592214528335,-0.7275794962854967,0.5175796488733901,-2.1113999999999997,50.0,-17.434224331772526,0.6225795725794439,4,-0.5,-0.35000038146972656,-1.0349998474121094,-1.3350000381469727,4.0,4,0.059574451852351995,4.720001220703111,24.20000076293945,-1.1428577267395366,24.649999618530273,-1.1333312988281345,23.5,0.059574451852351995 1684,2018-04-09,23.29999923706055,23.60000038146973,23.0,23.60000038146973,148800.0,-0.008510670763380856,2.999987284390978,0.5000015894561805,45.774645427937834,49.498295849160854,0.05818454978174614,0.2616367976445382,-1.6187930544129578,-2.5564423046297478,38.53443884101778,0.6000003814697301,0.04822123296984415,-0.27500066757201935,-1.5191449929019356,0.9691436577578969,-0.8970728302369793,0.34707149509294055,-1.84417123706055,27.49996185302752,-35.38994229136386,0.6220721626649582,4,0.20000076293944957,-0.149999618530277,-0.8349990844726598,-1.134999275207523,4.5,0,0.07296140852380195,-1.1818188123464304,23.5,4.720001220703111,24.20000076293945,-1.1428577267395366,24.649999618530273,0.07296140852380195 1685,2018-04-10,23.95000076293945,24.149999618530273,23.399999618530273,23.5,147800.0,0.02789706210998566,-1.3076868903834642,-1.4999968210977266,50.980401934375216,50.179125188918,-0.5825308618653082,-0.35124190131679356,-2.223694122285547,-3.1535720298137697,36.31706765726772,0.850000381469723,-0.13099765492473026,0.34000082015990785,-0.9050316155202545,1.5850332558400702,-0.28251539768017153,0.9625170379999872,-2.428289322939449,54.28575788225426,-7.9301093082885075,0.6225162178400803,4,-0.4500007629394496,-0.8000011444091761,-1.4600005149841273,-1.7850008010864222,3.7999992370605504,1,0.052192065143240596,2.999987284390978,23.29999923706055,-1.1818188123464304,23.5,4.720001220703111,24.20000076293945,0.052192065143240596 1686,2018-04-11,23.85000038146973,24.28000068664551,23.649999618530273,23.75,88900.0,-0.00417538113921323,-3.1999910990736917,0.22222269317171311,41.66666425839836,49.34138273729774,-0.39032495426507907,-0.2191605975655584,-2.0594826572776164,-2.983979055594336,34.24926892375529,0.6300010681152379,-0.16130219144993063,0.21250038146973083,-1.0279899373865788,1.4529907003260405,-0.407744777958424,0.8327455408978857,-2.263723170269728,50.00000000000031,-7.680447224659375,0.6202451594281551,4,-0.3500003814697301,-0.7000007629394567,-1.1225004196167028,-1.5600004196167028,4.5,2,0.05241090062921705,-1.3076868903834642,23.95000076293945,2.999987284390978,23.29999923706055,-1.1818188123464304,23.5,0.05241090062921705 1687,2018-04-12,24.04999923706055,24.399999618530273,23.75,23.899999618530273,93000.0,0.00838569611706208,-1.8888945403066177,1.4999904632931977,45.384611095901235,49.72141845154735,-0.48450753542718417,-0.39615318298282887,-2.1964582075775816,-3.1228944881338556,32.10560281005367,0.6499996185302734,-0.15148756915769113,0.3849992752075231,-0.8669887447977374,1.6369872952127835,-0.24099473479510536,1.0109932852101515,-2.4004475700845482,72.41370238536882,17.05177456750463,0.6259940100026298,4,-0.5499992370605504,-0.899999618530277,-1.1099991798400914,-1.759999275207523,3.7000007629394496,3,0.17047819174778622,-3.1999910990736917,23.85000038146973,-1.3076868903834642,23.95000076293945,2.999987284390978,23.29999923706055,0.17047819174778622 1688,2018-04-13,23.85000038146973,24.149999618530273,23.54999923706055,24.149999618530273,160200.0,-0.008315960995234684,3.000012715689866,-1.999999999999929,52.212390276771586,50.642213188617,-0.16903181611355222,-0.13619199836838547,-1.9247892951078782,-2.865548473576567,30.126567396505706,0.600000381469723,-0.06742465478704673,0.14250040054321644,-1.0715729245807282,1.356573725667161,-0.46453626201875764,0.7495370631051905,-2.1384397478332495,60.71432950546549,2.5518084291992267,0.6070366625619723,4,-0.10000038146973012,-0.7000007629394567,-0.8475003242492711,-1.5600004196167028,3.64999961853027,4,0.16142558993252587,-1.8888945403066177,24.04999923706055,-3.1999910990736917,23.85000038146973,-1.3076868903834642,23.95000076293945,0.16142558993252587 1689,2018-04-16,24.04999923706055,24.399999618530273,23.79999923706055,23.899999618530273,136200.0,0.00838569611706208,-2.428569871553883,-0.5000000000000178,54.782605234298906,50.994401639087116,-0.15837267378222109,-0.28794711613365465,-2.0557639556544167,-3.0096484288546073,28.309750634295106,0.600000381469723,-0.01212909770636017,0.3024992942810094,-0.9007748577184778,1.5057734462804966,-0.2991377817187342,0.904136370280753,-2.2776698160968003,64.9999618530277,6.682084058615274,0.6016370759997443,4,-0.17499923706055043,-0.899999618530277,-0.8974990844726598,-1.759999275207523,3.100000381469723,0,0.14345117972490695,3.000012715689866,23.85000038146973,-1.8888945403066177,24.04999923706055,-3.1999910990736917,23.85000038146973,0.14345117972490695 1690,2018-04-17,24.54999923706055,24.54999923706055,24.149999618530273,24.25,105600.0,0.020790021449543783,1.6666709052299238,1.9999999999999762,63.47826317713417,51.59843579172477,-0.5517940431899184,-0.7765690612701128,-2.4504924708574443,-3.4550646886922785,26.07643427600695,0.5,0.11792582868462986,0.7699993133544965,-0.48463422459872874,2.0246328513077216,0.14268254437788386,1.397316082331109,-2.718116404516074,100.0,38.472896370113055,0.627316768976613,4,-0.6999988555908239,-1.399999618530277,-1.8299994468689,-2.259999275207523,3.0500011444091797,1,0.1323828961710849,-2.428569871553883,24.04999923706055,3.000012715689866,23.85000038146973,-1.8888945403066177,24.04999923706055,0.1323828961710849 1691,2018-04-18,24.149999618530273,24.70000076293945,24.149999618530273,24.54999923706055,118500.0,-0.01629326399026687,-1.7500083446582089,-1.3333354526149777,59.016401644072914,51.661290261696344,-0.25722845349541146,-0.3678644536425111,-1.9267442916585118,-2.9974630309222547,23.602275269244867,0.5500011444091761,0.26651536992719826,0.3524996757507317,-0.9130249737153591,1.6180243252168225,-0.28026264898231545,0.9852620004837789,-2.2597544426366873,52.17387698778636,-10.364726143119867,0.6327623247330462,4,-0.2999992370605469,-1.0,-1.3424997329711914,-1.859999656677246,3.399999618530277,2,0.14906834113187517,1.6666709052299238,24.54999923706055,-2.428569871553883,24.04999923706055,3.000012715689866,23.85000038146973,0.14906834113187517 1692,2018-04-19,23.75,24.149999618530273,23.45000076293945,24.10000038146973,262300.0,-0.016563131463710468,2.1111139368199914,0.8750017881410497,55.813956239191704,52.12332658756466,0.0807136052645383,-0.06574623319154682,-1.413152196001107,-2.547989417539192,20.26381656037214,0.6999988555908239,0.2950407514635742,0.012500095367432351,-1.1308443105402475,1.1558445012751122,-0.5591721075864093,0.584172298321274,-1.8025597276242848,23.999938964844034,-38.46720262489417,0.57167220295384,4,0.10000038146972656,-0.6000003814697266,-0.942500114440918,-1.4600000381469727,3.8999996185302734,3,0.19368422658819906,-1.7500083446582089,24.149999618530273,1.6666709052299238,24.54999923706055,-2.428569871553883,24.04999923706055,0.19368422658819906 1693,2018-04-20,23.149999618530273,23.85000038146973,22.95000076293945,23.70000076293945,106900.0,-0.025263173956620033,1.1176452108741253,1.5714301284461405,54.13533403279033,53.05229198810382,0.6993940911182399,0.4386034575792799,-0.7122488437268331,-1.9102836640125922,16.522731834052763,0.8999996185302805,0.15997388747992858,-0.5125002861022949,-1.5992020951294457,0.5742015229248558,-1.055851190615872,0.030850618411282227,-1.1465081516020739,11.428506033761364,-50.327740716527686,0.5433509045135755,4,0.6750011444091761,0.0,-0.31749963760375977,-0.8599996566772461,4.600000381469727,4,0.19870412342416133,2.1111139368199914,23.75,-1.7500083446582089,24.149999618530273,1.6666709052299238,24.54999923706055,0.19870412342416133 1694,2018-04-23,23.35000038146973,23.54999923706055,23.10000038146973,23.10000038146973,89700.0,0.008639341954000068,-2.5999908447265625,-0.45454450875471497,48.73949876150543,52.80330274667385,0.5668412964729157,0.2307433392886331,-0.7972708571134568,-2.066243135396615,13.69347376499551,0.4499988555908203,0.050158522222620405,-0.29999952316283895,-1.3954445098773327,0.7954454635516548,-0.8477220165200876,0.2477229701944097,-1.2915787438800947,22.857121058873172,-35.594328093707006,0.547722493357247,4,0.47500038146971946,-0.20000076293945668,-0.4175000190734899,-1.0600004196167028,4.39999961853027,0,0.177730173478869,1.1176452108741253,23.149999618530273,2.1111139368199914,23.75,-1.7500083446582089,24.149999618530273,0.177730173478869 1695,2018-04-24,23.85000038146973,24.0,23.35000038146973,23.45000076293945,155900.0,0.021413275881434046,-1.1666640175730414,1.5999984741211222,42.452836299800715,52.89065519571855,0.05717729867609478,-0.2547523555272413,-1.1918422831441937,-2.525234105740914,13.96250197165792,0.6499996185302699,0.060873247577550416,0.18250045776367685,-0.9140370468968584,1.279037962424212,-0.365768294566589,0.7307692100939427,-1.7377471766318884,51.428549630301745,-2.179356178576249,0.5482687523302675,4,-0.024999618530280543,-0.7000007629394567,-0.8425002098083532,-1.5600004196167028,3.3500003814697195,1,0.1383647456720578,-2.5999908447265625,23.35000038146973,1.1176452108741253,23.149999618530273,2.1111139368199914,23.75,0.1383647456720578 1696,2018-04-25,24.10000038146973,24.45000076293945,23.899999618530273,23.899999618530273,175300.0,0.010482180125843454,-4.49999046329318,0.5000023841880648,49.01960417656968,53.294543315792836,-0.17168540091099516,-0.44071330595014757,-1.3281111741164686,-2.7315566612584767,14.405935777103831,0.6000003814697195,0.15055514971466266,0.3775004386901877,-0.6879744321350749,1.4429753095154503,-0.15523699672244362,0.910237874102819,-1.9349922407286435,76.66664123535205,25.064186247938395,0.5327374354126305,4,-0.27499961853028054,-0.9500007629394567,-1.0925002098083532,-1.8100004196167028,3.64999961853027,2,0.1452282134688727,-1.1666640175730414,23.85000038146973,-2.5999908447265625,23.35000038146973,1.1176452108741253,23.149999618530273,0.1452282134688727 1697,2018-04-26,24.45000076293945,24.60000038146973,24.10000038146973,24.20000076293945,115900.0,0.014522837175506176,-1.2222184546264423,1.2499952316465857,60.000008030941615,54.15983417736727,-0.5129173108547107,-0.717223758802028,-1.5402376904418098,-3.0457795816375857,14.979881719700606,0.5,0.1582953895503465,0.6575007438659632,-0.4058974196425602,1.7208989073744867,0.12580166211170152,1.189199825620225,-2.233292785013184,90.90911192671116,37.488613026808004,0.531699081754261,4,-0.625,-1.3000011444091761,-1.4425005912780726,-2.1600008010864222,3.5,3,0.126789299688693,-4.49999046329318,24.10000038146973,-1.1666640175730414,23.85000038146973,-2.5999908447265625,23.35000038146973,0.126789299688693 1698,2018-04-27,24.54999923706055,24.70000076293945,24.149999618530273,24.5,105500.0,0.004089917014345357,2.142843129775196,0.1999969482422017,63.44086683090384,55.121863243656705,-0.5623118725596754,-0.7327128041766038,-1.5144766085347463,-3.1159217673915443,15.619663209659207,0.5500011444091761,0.25698709256890595,0.6799992561340353,-0.36599543646629584,1.7259939487343665,0.15700190983386975,1.202996602434201,-2.2826254186928097,90.62490686776515,32.52420139712668,0.5229973463001658,4,-0.7249984741211009,-1.4999990463256871,-1.3674993515014684,-2.259999275207523,3.150001525878899,4,0.12627293188628608,-1.2222184546264423,24.45000076293945,-4.49999046329318,24.10000038146973,-1.1666640175730414,23.85000038146973,0.12627293188628608 1699,2018-04-30,24.25,24.899999618530273,23.899999618530273,24.60000038146973,110400.0,-0.012219928569597416,1.1052656939846166,-7.000114442663799,53.48836693523351,54.01187477233441,-0.25810112271856767,-0.31912328403218737,-1.0960584905016404,-2.796289535571198,16.890566676342576,1.0,0.3066408333032875,0.29750003814697124,-0.5721489358433232,1.1671490121372656,-0.13732444884817596,0.7323245251421184,-1.9329736579996144,58.0645200985422,-0.49732153341513197,0.43482448699514725,4,-0.3249998092651367,-1.1750001907348633,-1.067500114440918,-1.9600000381469727,2.9500007629394496,0,0.14432989690721643,2.142843129775196,24.54999923706055,-1.2222184546264423,24.45000076293945,-4.49999046329318,24.10000038146973,0.14432989690721643 1700,2018-05-01,24.399999618530273,24.5,23.899999618530273,24.20000076293945,92700.0,0.0061855512795989664,2.0000047683761295,-0.571424678884588,56.32183807247928,53.71247881993512,-0.4823388803062407,-0.4197614495738975,-1.1363498962191159,-2.917920376759504,17.77511391450093,0.6000003814697266,0.3247342018610979,0.4024996757507324,-0.461685260219852,1.2666846117213169,-0.029592792234559795,0.8345921437360246,-1.979654345468692,50.0,-9.246437922111198,0.43209246798529294,5,-0.47499942779541016,-1.3249998092651367,-1.1049995422363281,-2.109999656677246,2.2000007629394567,1,0.1372950997476905,1.1052656939846166,24.25,2.142843129775196,24.54999923706055,-1.2222184546264423,24.45000076293945,0.1372950997476905 1701,2018-05-02,24.5,24.70000076293945,24.20000076293945,24.29999923706055,160900.0,0.004098376353816935,-1.5000143051965567,1.0000095367976984,55.29413137470139,53.654720501658424,-0.5894584600951092,-0.5603026194504821,-1.0990396651915546,-2.9814972490098057,17.748014612038233,0.5,0.3132952235821165,0.5100000381469734,-0.33267734949148675,1.3526774257854335,0.08866134432774331,0.9313387319662034,-1.980468553119671,60.000038146972656,2.319237181277444,0.42133869381922967,5,-0.5749998092651367,-0.9250001907348633,-1.6050000190734863,-2.2100000381469727,1.9500007629394496,2,0.11020411277303865,2.0000047683761295,24.399999618530273,1.1052656939846166,24.25,2.142843129775196,24.54999923706055,0.11020411277303865 1702,2018-05-03,24.60000038146973,24.75,24.25,24.45000076293945,181300.0,0.004081648223254186,1.222227873639951,0.7499952316466566,59.03614956195298,54.19925556045427,-0.6215713437352193,-0.6627806409162851,-1.1415549192828998,-3.047316287187268,17.73933590375357,0.5,0.2017829685253716,0.5900004386901898,-0.291744218704693,1.4717450960850726,0.1491281099927484,1.0308727673876312,-1.9852502077234035,70.00007629394567,12.17824861364194,0.4408723286974419,5,-0.6000003814697301,-1.0250005722045934,-1.6800003051757848,-2.3100004196167028,3.0,3,0.12804876299526602,-1.5000143051965567,24.5,2.0000047683761295,24.399999618530273,1.1052656939846166,24.25,0.12804876299526602 1703,2018-05-04,24.899999618530273,25.149999618530273,24.54999923706055,24.54999923706055,163800.0,0.012195090748312376,-2.428569871553883,2.3333418104597925,60.000008975762235,55.45042336203836,-0.7232891842973039,-0.8985887784432087,-1.3616669608126237,-3.3126394052423223,17.90927731883708,0.600000381469723,0.1514372871440024,0.8199996948242188,-0.11211723127442852,1.752116620922866,0.3539412317748969,1.2860581578735406,-2.193839466992589,80.0,22.132492642917768,0.46605846304932336,5,-0.6499996185302734,-1.1999998092651367,-1.742499828338623,-2.609999656677246,2.649999618530277,4,0.12249000767612062,1.222227873639951,24.60000038146973,-1.5000143051965567,24.5,2.0000047683761295,24.399999618530273,0.12249000767612062 1704,2018-05-07,25.0,25.399999618530273,24.79999923706055,24.899999618530273,205900.0,0.004016079638624159,-2.9999872843910254,0.2857150642230862,55.84416806869226,56.93834911413742,-0.6309774006192015,-0.9114286537220408,-1.4095970823069734,-3.3714416234140145,18.485044680260977,0.600000381469723,0.15693891298025875,0.8350000381469727,-0.1076165070004329,1.7776165832943782,0.36369176557327165,1.3063083107206737,-2.1472094804427613,73.33335876464844,19.936294804930085,0.4713082725737023,5,-0.35000038146972656,-1.1750001907348633,-1.630000114440918,-2.7100000381469727,2.6499996185302734,0,0.1080000305175779,-2.428569871553883,24.899999618530273,1.222227873639951,24.60000038146973,-1.5000143051965567,24.5,0.1080000305175779 1705,2018-05-08,25.20000076293945,25.25,24.899999618530273,24.95000076293945,162800.0,0.008000030517578027,1.0000108991825207,2.4999904632932157,64.38357882393387,58.645457408289,-0.6921265952491638,-1.0677237361145586,-1.5589656588364136,-3.527066255521877,18.613054671516917,0.35000038146972656,0.23320645968240328,0.9725008010864222,-0.07050853639489674,2.015510138567741,0.45099613234576097,1.4940054698270835,-2.1434335154643698,83.33341280626858,28.551375757228094,0.5215046687406601,5,-0.5500011444091761,-1.1250009536743129,-1.8300008773803675,-2.9100008010864222,2.5499992370605504,1,0.0793650769622718,-2.9999872843910254,25.0,-2.428569871553883,24.899999618530273,1.222227873639951,24.60000038146973,0.0793650769622718 1706,2018-05-09,25.10000038146973,25.399999618530273,24.95000076293945,25.25,146700.0,-0.003968268985800383,1.0000000000000158,-0.5999984741210795,70.14925713049402,59.77315175268371,-0.4865217561813253,-0.9162516199385564,-1.4084511781255316,-3.3868125124962027,18.695300034978118,0.44999885559082387,0.3484291721697872,0.8100004196167028,-0.2862132860072535,1.906214125240659,0.2618935668047264,1.3581072724286791,-1.8559585443102335,73.9131011674639,14.607897111216495,0.5481068528119781,5,-0.4500007629394567,-0.9250001907348668,-1.730000495910648,-2.8100004196167028,3.1000003814697195,2,0.05976095526705194,1.0000108991825207,25.20000076293945,-2.9999872843910254,25.0,-2.428569871553883,24.899999618530273,0.05976095526705194 1707,2018-05-10,28.149999618530273,30.31999969482422,27.70000076293945,29.0,414800.0,0.12151391198034522,-1.994287757097244,5.666683620919987,93.10345394574584,63.068994765443925,-3.3039247058126264,-3.840230590207849,-4.369841634086953,-6.372027277754071,19.664455589603186,5.219999313354489,0.5575024049048452,3.6549996376037583,1.6179998745293567,5.69199940067816,2.6364997560665557,4.673499519140961,-4.733481158861114,62.39168277059388,-2.8469304168470657,1.018499881537201,5,-1.0399999618530273,-1.5149993896484375,-5.049999713897705,-5.859999656677246,0.75,3,-0.06039072392994871,1.0000000000000158,25.10000038146973,1.0000108991825207,25.20000076293945,-2.9999872843910254,25.0,-0.06039072392994871 1708,2018-05-11,27.70000076293945,28.45000076293945,27.60000038146973,28.149999618530273,158700.0,-0.015985749971186625,-1.615387324046992,0.5294101807492553,85.95043224322266,66.67589091077605,-2.6374659677983416,-3.2538364201508863,-3.8410837111146705,-5.86319475418053,20.911498192700936,0.8500003814697195,0.7136745311161619,3.0125007629394496,0.5491107774595392,5.47589074841936,1.7808057701994962,4.244195755679403,-3.5931341797547844,52.53625517005454,-17.317154137730604,1.2316949927399548,5,-0.5900011062622035,-1.0650005340576136,-4.625000953674313,-5.410000801086422,1.1999988555908239,4,-0.0036101219752857627,-1.994287757097244,28.149999618530273,1.0000000000000158,25.10000038146973,1.0000108991825207,25.20000076293945,-0.0036101219752857627 1709,2018-05-14,27.5,27.85000038146973,27.29999923706055,27.70000076293945,175100.0,-0.0072202439505718585,1.2000045776366874,0.44444727015329744,81.73913764593297,69.50003530782647,-2.154544464662429,-2.9324670353800464,-3.571083546051778,-5.616103043208245,21.850694575962265,0.5500011444091797,0.7893796804638278,2.6399999618530288,-0.10276093344592852,5.382760857151986,1.2686195142035501,4.011380409502507,-2.771820105651379,47.9704860677334,-23.213307545764984,1.3713804476494782,5,-0.23999977111816406,-0.8649997711181641,-4.425000190734863,-5.210000038146973,0.5,0,0.0018181540749291347,-1.615387324046992,27.70000076293945,-1.994287757097244,28.149999618530273,1.0000000000000158,25.10000038146973,0.0018181540749291347 1710,2018-05-15,27.79999923706055,27.95000076293945,27.25,27.399999618530273,99100.0,0.010909063165838173,-1.0000054495764215,-1.9999904632932688,81.89655654354071,72.45586032658639,-2.1473514905805366,-3.137354127520741,-3.8042136078841544,-5.863595332776004,22.717571349013454,0.7000007629394496,0.859591808719312,2.7774991989135778,-0.25746796832923025,5.812466366156386,1.2600156152921755,4.29498278253498,-2.512637362664371,53.07260783980835,-16.698137582010325,1.5174835836214038,5,-0.514999389648441,-1.1649990081787145,-4.474999427795414,-5.509999275207523,0.20000076293944957,1,-0.005395669879383003,1.2000045776366874,27.5,-1.615387324046992,27.70000076293945,-1.994287757097244,28.149999618530273,-0.005395669879383003 1711,2018-05-16,27.75,28.0,27.60000038146973,27.899999618530273,97300.0,-0.0017985337565727955,1.2857096146614801,-0.3749994039529805,80.00001387163606,74.78517858321786,-1.7744617560151283,-2.955345476438815,-3.6978307782444126,-5.7608468304455975,23.50057653349333,0.3999996185302699,1.0270401889082486,2.5474999427795417,-0.6898599636223146,5.784859849181398,0.9288199895786136,4.16617989598047,-1.9593743435610165,16.28664657012707,-48.71131914720505,1.6186799532009275,5,-0.3150005340576172,-1.114999771118164,-4.425000190734863,-5.460000038146973,0.20000076293944957,2,0.0,-1.0000054495764215,27.79999923706055,1.2000045776366874,27.5,-1.615387324046992,27.70000076293945,0.0 1712,2018-05-17,28.35000038146973,28.45000076293945,27.75,27.85000038146973,127200.0,0.021621635368278547,1.0000000000000304,-3.3333418104599266,81.66668626997829,77.19258717146408,-1.99654204607317,-3.365612291468697,-4.2365368071515555,-6.301678386521001,25.394120944157105,0.7000007629394496,1.2039658877438377,2.9175003051757855,-0.5320266715939255,6.3670272819454965,1.19273681679093,4.642263793560641,-2.1064373211922245,91.66664017573083,28.674746102810516,1.724763488384855,5,-0.7900009155273473,-1.7150001525878942,-5.025000572204593,-6.060000419616703,0.1999988555908203,3,-0.0052909917640890924,1.2857096146614801,27.75,-1.0000054495764215,27.79999923706055,1.2000045776366874,27.5,-0.0052909917640890924 1713,2018-05-18,27.75,28.5,27.70000076293945,28.5,121300.0,-0.021164034334966164,1.1333312988281345,-1.5,77.77778114170874,79.62965529068812,-1.0613687240224259,-2.5332001396971577,-3.5632194797058716,-5.649389246183652,28.02667122344291,0.7999992370605504,1.3876881521074864,2.087499904632569,-1.3345453473877278,5.509545156652866,0.37647727862242064,3.7985225306427175,-1.0987932762678234,40.0,-22.63965527438873,1.7110226260101478,5,-0.1400003433227539,-1.114999771118164,-4.425000190734863,-5.460000038146973,0.9500007629394496,4,0.04144142769478454,1.0000000000000304,28.35000038146973,1.2857096146614801,27.75,-1.0000054495764215,27.79999923706055,0.04144142769478454 1714,2018-05-21,27.5,27.899999618530273,27.399999618530273,27.899999618530273,143200.0,-0.009009009009009028,1.5000023841880648,0.5333328247070312,74.21875442378249,80.7224525795602,-0.46874357382799303,-2.06207503584222,-3.265474359794773,-5.349620100275832,30.633624049840734,0.5,1.5615237555957435,1.6299999237060554,-1.7037823834201689,4.96378223083228,-0.03689122985705495,3.2968910772691657,-0.48191397915861955,20.0,-42.41104040888865,1.6668911535631121,5,0.13500022888183594,-0.8649997711181641,-4.050000190734863,-5.210000038146973,0.9500007629394496,0,0.0509090770374645,1.1333312988281345,27.75,1.0000000000000304,28.35000038146973,1.2857096146614801,27.75,0.0509090770374645 1715,2018-05-22,27.149999618530273,27.70000076293945,27.149999618530273,27.649999618530273,100400.0,-0.012727286598899101,-1.2000045776367045,1.2500011920940324,69.92481030484595,80.69751404337708,0.20892364646395478,-1.5306479722304154,-2.849856856065525,-4.947388754662477,32.74849279795544,0.5500011444091761,1.719165402604677,1.1149995803833015,-2.1231121680059246,4.353111328772528,-0.5040562938113133,2.7340554545779163,3.1700000762939453,0.0,-60.125282052843666,1.6190558741946135,5,1.5850000381469727,-0.5149993896484375,-3.6374998092651367,-4.859999656677246,1.5500011444091761,1,0.03130756513490285,1.5000023841880648,27.5,1.1333312988281345,27.75,1.0000000000000304,28.35000038146973,0.03130756513490285 1716,2018-05-23,27.60000038146973,27.649999618530273,26.899999618530273,27.10000038146973,101700.0,0.016574613969140728,1.5000063578449745,-1.0,71.42857142857143,78.28919376369103,0.168568172349147,-1.797133073582419,-3.2292704371067096,-5.337221399021097,34.38372194483221,0.75,1.9264940575028255,1.3900003433227575,-1.7854979252387686,4.5654986118842835,-0.19774879095800557,2.9777494776035205,2.656599311828611,43.75003725289432,-14.50130409756332,1.5877491342807635,5,0.0999994277954066,-0.9650001525878942,-4.10000038146973,-5.310000419616703,0.8999996185302699,2,0.014492739601511984,-1.2000045776367045,27.149999618530273,1.5000023841880648,27.5,1.1333312988281345,27.75,0.014492739601511984 1717,2018-05-24,27.54999923706055,27.75,27.35000038146973,27.649999618530273,68100.0,-0.0018116356419599633,1.666653951057597,-0.20000076293944602,69.62962125718259,76.4757703207977,0.13914096519793517,-1.58420284222289,-3.1142553825014048,-5.228328772586355,35.980930182363736,0.3999996185302699,2.103252341831908,1.1849992752075238,-1.9308515364415477,4.300850086856595,-0.37292613061701374,2.7429246810320613,2.5723364532470683,40.62496647239553,-14.260831874704692,1.557925405824536,5,0.1500005722045863,-0.9149990081787145,-4.04999923706055,-5.259999275207523,1.2000007629394496,3,0.014519112049223404,1.5000063578449745,27.60000038146973,-1.2000045776367045,27.149999618530273,1.5000023841880648,27.5,0.014519112049223404 1718,2018-05-25,27.649999618530273,28.10000038146973,27.45000076293945,27.60000038146973,110800.0,0.0036297780123057954,-2.7142997275204013,-0.4999904632931978,69.62962125718258,75.13026849982542,0.034980619247292566,-1.5178732329649165,-3.1306204340652997,-5.27943531302137,37.63777276374214,0.6499996185302805,2.294909622603438,1.1299996376037598,-1.9132671736255027,4.173266448833022,-0.3916337680108697,2.651633043218389,2.343442628906253,62.499960263595234,9.536726906569093,1.5216334056146306,5,0.05000019073486328,-1.0149993896484375,-4.149999618530273,-5.359999656677246,1.3000011444091761,4,0.03254971540495499,1.666653951057597,27.54999923706055,1.5000063578449745,27.60000038146973,-1.2000045776367045,27.149999618530273,0.03254971540495499 1719,2018-05-29,27.75,27.78000068664551,27.29999923706055,27.54999923706055,99700.0,0.0036166503742991463,2.6922885061180364,4.000076295109697,69.17292219510826,73.71653134999958,-0.028863179423844088,-1.4147531345412645,-3.1521585734083857,-5.32467381329586,39.671376804850134,0.48000144958496094,2.04059398904111,1.0550000190734856,-1.8374400848081969,3.947440122955168,-0.3912200328673556,2.501220071014327,2.1197045422802745,70.83332008786492,20.814821828138534,1.4462200519408415,5,-0.05000019073486328,-1.0399999618530273,-4.262499809265137,-5.460000038146973,2.0,1,0.03423426172754773,-2.7142997275204013,27.649999618530273,1.666653951057597,27.54999923706055,1.5000063578449745,27.60000038146973,0.03423426172754773 1720,2018-05-30,27.75,28.45000076293945,27.29999923706055,27.75,134500.0,0.0,-1.5555546136565974,0.0,70.22900118721506,72.63086327395281,-0.04101454867181786,-1.2131079847240827,-3.093033246236093,-5.257380617125108,41.95470815685518,1.1500015258788991,1.8498686412260383,0.8874999999999993,-1.8279284176140607,3.6029284176140592,-0.4702142088070289,2.2452142088070275,2.0009163453302747,54.83869379939888,7.518728172624023,1.35771420880703,5,-0.05000019073486328,-0.9149999618530273,-4.262499809265137,-5.359999656677246,3.2000007629394496,2,0.025225252718538815,2.6922885061180364,27.75,-2.7142997275204013,27.649999618530273,1.666653951057597,27.54999923706055,0.025225252718538815 1721,2018-05-31,27.20000076293945,27.75,27.0,27.75,91000.0,-0.019819792326506325,1.727276510448817,-100.0,38.27162238086963,67.8091895084963,0.47244541028132403,-0.47480349730834703,-2.4858568806182966,-4.647393391697371,43.96494563824768,0.75,1.6974390716130685,0.2025007247924755,-2.2765640348603533,2.6815654844453043,-1.037031655033939,1.44203310461889,2.436878913318825,13.793148807315585,-30.3141420893806,1.2395323798264144,5,0.49999904632568715,-0.09000110626220348,-3.7125005722045863,-4.785000801086422,3.0,3,0.05514705727669611,-1.5555546136565974,27.75,2.6922885061180364,27.75,-2.7142997275204013,27.649999618530273,0.05514705727669611 1722,2018-06-01,27.75,27.85000038146973,27.29999923706055,27.399999618530273,92300.0,0.020220559618878253,-1.0000000000000258,-0.636365212687003,50.60240022502114,64.78970273997545,-0.1917822944010652,-0.8186872368768405,-3.008182739859315,-5.1327990360434725,46.04917745578072,0.6499996185302805,1.525969554985629,0.594999980926513,-1.6299540269297275,2.8199539887827534,-0.5174770230016073,1.7074769848546332,1.7774044739491544,51.72411071561065,8.324340218096808,1.1124770039281202,6,-0.07499980926513672,-0.6400003433227539,-4.262499809265137,-5.335000038146973,2.8999996185302734,4,0.027027027027026973,1.727276510448817,27.20000076293945,-1.5555546136565974,27.75,2.6922885061180364,27.75,0.027027027027026973 1723,2018-06-04,27.95000076293945,28.25,27.399999618530273,27.75,101300.0,0.007207234700520759,1.125002980235081,0.5714301284461564,55.42169394557204,62.701140464618746,-0.4027867879643843,-0.8205434243822189,-3.1679441203142638,-5.263992378460571,47.88942114907595,0.8500003814697266,1.3812330509465305,0.642500686645505,-1.3361416244972908,2.6211429977883007,-0.3468204689258947,1.6318218422169046,1.4723075167929487,65.51725952292622,21.75811975751663,0.9893211555713983,6,-0.2750005722045863,-0.8400011062622035,-4.462500572204586,-5.535000801086422,2.3999996185302805,0,0.02862251217256917,-1.0000000000000258,27.75,1.727276510448817,27.20000076293945,-1.5555546136565974,27.75,0.02862251217256917 1724,2018-06-05,27.70000076293945,28.10000038146973,27.43000030517578,27.899999618530273,73200.0,-0.008944543584109343,1.2333321677321176,-0.9999904632932511,48.78050709393725,60.35177344118444,-0.13570389957839524,-0.3772358289360014,-2.8459303182161797,-4.941948362038534,49.56747772074742,0.6700000762939489,1.1446139758803398,0.2575006484985316,-1.400740055842789,1.9157413528398521,-0.5716197036721304,1.0866210006691936,1.6214151703448643,48.27588928438935,5.459592603021463,0.8291203521706605,6,-0.02500057220458629,-0.5900011062622035,-4.262500286102291,-5.285000801086422,3.349998474121101,1,0.045126352547701254,1.125002980235081,27.95000076293945,-1.0000000000000258,27.75,1.727276510448817,27.20000076293945,0.045126352547701254 1725,2018-06-06,27.20000076293945,27.75,27.10000038146973,27.649999618530273,84300.0,-0.018050541019080546,-1.0000000000000109,2.2500071525982785,43.95605639376367,57.29927177065024,0.4158675683201132,0.29542843105628336,-2.2750179867970495,-4.377668924284368,51.134040604733,0.6499996185302699,0.9473135648592965,-0.3424993515014698,-1.631429810062695,0.9464311070597553,-0.9869645807820824,0.30196587777914274,2.024558517754702,16.000061035155966,-28.92568137145608,0.6444652292806127,6,0.524999618530277,-0.09000110626220348,-3.7000007629394496,-4.785000801086422,4.04999923706055,2,0.09374996932113966,1.2333321677321176,27.70000076293945,1.125002980235081,27.95000076293945,-1.0000000000000258,27.75,0.09374996932113966 1726,2018-06-07,26.60000038146973,27.25,26.399999618530273,27.25,89600.0,-0.022058836935300086,1.6153873240469854,1.4444472701532896,30.769243667606787,52.98145203847515,0.9600612263947106,1.0683413469390892,-1.5934963115542722,-3.7210156328952912,52.2341253517019,0.8500003814697266,0.769474813032005,-1.0174997329711886,-1.7716285791965944,-0.2633708867457827,-1.3945641560838915,-0.6404353098584856,2.5315765127378675,10.810849821585807,-27.0374678719823,0.3770644231127035,6,0.8249998092651332,0.6599998474121058,-3.10000038146973,-3.960000038146976,4.6000003814697195,3,0.1635338465821996,-1.0000000000000109,27.20000076293945,1.2333321677321176,27.70000076293945,1.125002980235081,27.95000076293945,0.1635338465821996 1727,2018-06-08,26.45000076293945,26.75,26.25,26.54999923706055,95400.0,-0.005639083322524052,1.0,0.15384389662752398,34.14635961782335,49.038867411879686,1.0478047922859481,1.1430562782510165,-1.36364948690251,-3.5090716852351598,50.49303091880196,0.5,0.6348496145394478,-1.082499408721926,-1.9574578393518642,-0.20754097809198768,-1.519978624036895,-0.6450201934069568,2.5176814947275084,10.000038146972479,-26.436965703740682,0.4374792153149685,6,0.899999618530277,0.8349990844726598,-2.7000007629394496,-3.8100004196166957,5.04999923706055,4,0.14177693352864962,1.6153873240469854,26.60000038146973,-1.0000000000000109,27.20000076293945,1.2333321677321176,27.70000076293945,0.14177693352864962 1728,2018-06-11,27.60000038146973,27.770000457763672,26.5,26.5,148000.0,0.04347824519315746,-1.309090940617322,-11.00017166399559,51.00000343322627,47.01965421611502,-0.12296406233595647,-0.015620095265500566,-2.4171806553905206,-4.591407632855063,49.084379410278686,1.3199996948242223,0.4662633624425787,0.07250022888183949,-0.7995660456699305,0.9445665034336095,-0.3635329083940455,0.5085333661577245,1.1502672955838698,72.97297854594086,33.033429212756666,0.4360331372758855,6,-0.25000000000000355,-0.1650009155273473,-3.8125004768371618,-4.909999847412113,3.8500003814697195,0,0.11050721720671675,1.0,26.45000076293945,1.6153873240469854,26.60000038146973,-1.0000000000000109,27.20000076293945,0.11050721720671675 1729,2018-06-12,27.54999923706055,27.899999618530273,27.399999618530273,27.649999618530273,145500.0,-0.0018116356419599633,-1.5000023841880648,-0.09090940617321489,54.255312673107035,45.24479993676969,-0.11657570151784924,0.04038972871667923,-2.256407952000689,-4.467758128656062,48.051944952780794,0.5,0.315119123015684,0.01999912261963388,-0.8520218806854594,0.8920201259247271,-0.41601137903291274,0.4560096242721805,1.000247025828763,78.7878507643848,32.40013018518546,0.43601050165254607,6,-0.2999992370605504,0.010000228881832385,-3.574999332427982,-4.384999275207523,3.350000381469723,1,0.10163343818327908,-1.309090940617322,27.60000038146973,1.0,26.45000076293945,1.6153873240469854,26.60000038146973,0.10163343818327908 1730,2018-06-13,27.649999618530273,27.95000076293945,27.45000076293945,27.54999923706055,129600.0,0.0036297780123057954,-2.3333630034649686,-1.0,50.57470357187013,46.61180895799196,-0.2595470272838476,-0.07528429970499673,-2.271205008426417,-4.4991678441544245,46.93782226515931,0.5,0.15209455680492567,0.12749948501586772,-0.7372941750664417,0.9922931450981771,-0.30489734502528876,0.5598963150570242,0.7162269433278965,82.35288177809709,34.159610991642865,0.432396830041155,6,-0.39999961853027344,-0.039999961853027344,-3.4124999046325684,-4.059999465942383,2.9500007629394567,2,0.12296562985309012,-1.5000023841880648,27.54999923706055,-1.309090940617322,27.60000038146973,1.0,26.45000076293945,0.12296562985309012 1731,2018-06-14,27.75,27.899999618530273,27.43000030517578,27.70000076293945,108300.0,0.0036166503742991463,1.6857220708446867,0.49999046329326885,52.27273515433041,46.797401727915215,-0.3054464007081208,-0.18475728315271311,-2.3201569406596434,-4.526106274398483,45.73184429632337,0.4699993133544922,-0.01752663760679951,0.22749986648559428,-0.6372937935967151,1.0922935265679037,-0.2048969635555622,0.6598966965267508,0.44692843690951634,88.23525451873147,37.470097803794886,0.432396830041155,6,-0.5,-0.11499977111816406,-3.387500286102295,-4.159999847412109,2.5499992370605504,3,0.12612612612612617,-2.3333630034649686,27.649999618530273,-1.5000023841880648,27.54999923706055,-1.309090940617322,27.60000038146973,0.12612612612612617 1732,2018-06-15,28.20000076293945,28.25,27.60000038146973,27.649999618530273,300600.0,0.016216243709529676,-1.0000000000000109,11.000190737772856,55.789483405872744,46.838267223504175,-0.7653907166747054,-0.6815133728535976,-2.6983206701413245,-4.905275122413435,44.37611722918498,0.6499996185302699,-0.19017468096735612,0.6850006103515582,-0.15172216989734366,1.5217233906004601,0.26663922022710906,1.1033620004760074,-1.9500007629394496,97.14290073939712,45.884983038577396,0.41836139012445067,6,-0.9500007629394496,0.0849990844726598,-3.787500858306881,-4.610000610351559,0.6499996185302805,4,0.10638297584525636,1.6857220708446867,27.75,-2.3333630034649686,27.649999618530273,-1.5000023841880648,27.54999923706055,0.10638297584525636 1733,2018-06-18,28.899999618530273,29.31999969482422,28.04999923706055,28.25,486600.0,0.024822653782008652,-1.4190458544276876,1.181815029182381,60.74765921992654,48.16795079305855,-1.4711699407537466,-1.3607036868987414,-3.2943007510377207,-5.5432245867982886,43.1977741287046,1.2700004577636683,-0.08082173262106096,1.3274994850158706,0.28904187992765173,2.3659570901040894,0.8082706824717611,1.84672828755998,-2.6099996185302743,78.12499689559154,28.131097135637717,0.5192288025441085,6,-1.114999771118164,-1.114999771118164,-2.0274996757507324,-3.114999771118164,0.20000076293945668,0,0.08996541231103139,-1.0000000000000109,28.20000076293945,1.6857220708446867,27.75,-2.3333630034649686,27.649999618530273,0.08996541231103139 1734,2018-06-19,28.899999618530273,29.04999923706055,28.10000038146973,28.75,325700.0,0.0,3.222227873639884,0.23076877932550244,60.74765921992654,50.03368444040998,-1.4338319680589002,-1.3180168844561244,-3.1816897257264714,-5.47495674977381,42.43671193087006,0.9499988555908203,-0.06852132586860549,1.2574995040893562,0.06265345761352137,2.452345550565191,0.660076480851437,1.8549225273272754,-2.4887996307373044,77.77776656467226,27.223662254759574,0.5974230232379182,6,-1.114999771118164,-1.114999771118164,-2.0274996757507324,-3.114999771118164,0.6000003814697266,1,0.08823533488125546,-1.4190458544276876,28.899999618530273,-1.0000000000000109,28.20000076293945,1.6857220708446867,27.75,0.08823533488125546 1735,2018-06-20,28.0,28.95000076293945,27.95000076293945,28.95000076293945,139100.0,-0.03114185572352768,1.1052614671715606,-6.333354526149793,57.01753622790741,52.95016139155449,-0.45641550071401227,-0.37004468578566474,-2.1981700585939805,-4.511229679530288,41.93695634435696,1.0,-0.11828307166855723,0.3149998664855964,-0.8664796255053879,1.4964793584765808,-0.27573987950989576,0.9057396124810886,-1.4724480239257822,30.15872375124129,-24.010794798175617,0.5907397459954921,6,-0.21500015258789062,-0.21500015258789062,-1.052499771118164,-2.2150001525878906,0.7000007629394496,2,0.10357141494750977,3.222227873639884,28.899999618530273,-1.4190458544276876,28.899999618530273,-1.0000000000000109,28.20000076293945,0.10357141494750977 1736,2018-06-21,28.0,28.20000076293945,27.75,28.04999923706055,126700.0,0.0,1.571416115355723,0.05263073358577633,52.427183746876025,54.98136407256034,-0.26478628180040076,-0.3568364057592639,-2.109704203108876,-4.437274958816232,41.677396120931476,0.4500007629394496,-0.11707070741906733,0.29499988555908274,-0.8939399762085003,1.4839397473266658,-0.29947004532471055,0.889469816442876,-1.360750115175783,23.255801059022325,-29.933253347737114,0.5944699308837917,6,-0.09000015258789062,-0.21500015258789062,-1.0399999618530273,-2.2150001525878906,-0.9500007629394496,3,0.09285715648106185,1.1052614671715606,28.0,3.222227873639884,28.899999618530273,-1.4190458544276876,28.899999618530273,0.09285715648106185 1737,2018-06-22,27.95000076293945,28.399999618530273,27.54999923706055,28.20000076293945,336800.0,-0.0017856870378768486,1.6153949986207958,5.000076295109128,50.0,54.87025257997964,0.022757250013199837,-0.2902129175693098,-1.9764436790935278,-4.315256007452117,41.22237918749754,0.850000381469723,-0.04858046825229323,0.22500057220458558,-0.9664156978410894,1.4164168422502605,-0.3707075628182537,0.8207087072274248,-1.203520885715232,22.598950419723995,-27.831441963303174,0.5957081350228383,6,0.4099988937377965,-0.1650009155273402,-0.9150009155273402,-2.16500091552734,-1.0,4,0.08407865509746615,1.571416115355723,28.0,1.1052614671715606,28.0,3.222227873639884,28.899999618530273,0.08407865509746615 1738,2018-06-25,28.54999923706055,28.899999618530273,27.649999618530273,27.899999618530273,314200.0,0.021466850008700966,-1.173913764593295,-2.599998474121108,57.9439132387859,55.280097087277305,-0.4786472258160117,-0.8636060838954265,-2.478044616872179,-4.834224514614316,40.66884815372471,1.25,0.16584758968520674,0.7799990653991742,-0.466215737024541,2.0262138678228894,0.1568916641873166,1.4031064666110318,-1.7005785671323324,66.66666666666666,15.304298328426412,0.6231074012118581,6,-0.17499923706055043,-0.764999389648441,-1.452499389648441,-2.764999389648441,-1.6999988555908203,0,0.010507921275869858,1.6153949986207958,27.95000076293945,1.571416115355723,28.0,1.1052614671715606,28.0,0.010507921275869858 1739,2018-06-26,28.70000076293945,28.899999618530273,28.45000076293945,28.60000038146973,137100.0,0.005253994041589438,-1.2499964237178807,0.15384683101173457,64.99999999999997,56.88290780151395,-0.5010575345982211,-0.9895199436415822,-2.5323243788551117,-4.904694601222044,40.334304346087315,0.44999885559082387,0.38691680280379614,0.8825005531310985,-0.43110195471049906,2.196103060972696,0.22569929921030152,1.5393018070518956,-1.7517569320153932,82.14287660557699,25.220682074427017,0.6568012539207986,6,-0.3250007629394496,-0.9150009155273402,-1.5775008201599086,-2.91500091552734,0.34999847412110086,1,0.01393726856783939,-1.173913764593295,28.54999923706055,1.6153949986207958,27.95000076293945,1.571416115355723,28.0,0.01393726856783939 1740,2018-06-27,28.45000076293945,28.79999923706055,28.25,28.70000076293945,89600.0,-0.008710801162166715,1.4444576311416428,-2.4999904632933934,69.8924788520138,58.840657101256554,-0.14040891871982453,-0.7213739809072202,-2.20365302193861,-4.561439053116196,39.45376678743594,0.5499992370605504,0.44290876345884556,0.5975005149841266,-0.745502441776182,1.9405034717444352,-0.07400096339602769,1.2690019933642809,-1.406886697459388,66.66676085669565,3.750199271989004,0.6715014783801545,6,-0.01500129699706676,-0.6650009155273402,-1.3150005340576136,-2.66500091552734,-0.20000076293944957,2,0.03690682632347553,-1.2499964237178807,28.70000076293945,-1.173913764593295,28.54999923706055,1.6153949986207958,27.95000076293945,0.03690682632347553 1741,2018-06-28,28.70000076293945,28.79999923706055,28.35000038146973,28.399999618530273,130200.0,0.008787345985792117,-1.2499964237179428,-1.2000045776367045,73.68421052631575,60.8289601146391,-0.2698582277383217,-0.8993457891251104,-2.3575594540817875,-4.705404377884857,39.01525863088029,0.4499988555908203,0.49727755523299066,0.7725005149841273,-0.5845374373083558,2.1295384672766104,0.09398153883788751,1.451019491130367,-1.5658112722856217,85.18527414243479,14.931735746637585,0.678518976146241,6,-0.26500129699706676,-0.9150009155273402,-1.0150008201599086,-2.91500091552734,0.14999961853028054,3,0.0,1.4444576311416428,28.45000076293945,-1.2499964237178807,28.70000076293945,-1.173913764593295,28.54999923706055,0.0 1742,2018-06-29,28.5,28.79999923706055,28.5,28.75,126000.0,-0.0069686675129887465,-1.3999938964844034,-0.8333301544310817,61.842096677449845,60.950564276586135,-0.02551000902076339,-0.6748772760352963,-2.0489127522783477,-4.403447236608805,38.48906501690284,0.2999992370605504,0.5688126509164029,0.5349997520446763,-0.8426791997004486,1.9126787037898012,-0.15383972382788613,1.2238392279172388,-1.2783781011793565,68.00003051757812,-1.8306368114594989,0.6888394758725624,6,-0.20000076293944957,-0.7150001525878906,-1.3324999809265137,-2.7150001525878906,0.25,4,-0.05087721975226134,-1.2499964237179428,28.70000076293945,1.4444576311416428,28.45000076293945,-1.2499964237178807,28.70000076293945,-0.05087721975226134 1743,2018-07-02,28.75,28.79999923706055,28.15999984741211,28.35000038146973,193400.0,0.00877192982456143,1.5600073242466677,-1.5999984741210795,65.00000953674314,61.423047645121315,-0.33416620870291425,-0.9084468839556585,-2.1657789827119345,-4.5529938263589145,37.45293986626697,0.639999389648441,0.6375490158535442,0.744999790191649,-0.6766002226983439,2.166599803081642,0.03419978374665078,1.4557997966366472,-1.444442989339212,79.72977501011668,10.576405187288003,0.7108000064449971,7,-0.5,-0.9650001525878906,-1.5824999809265137,-2.9650001525878906,0.25,0,-0.06260866911514962,-1.3999938964844034,28.5,-1.2499964237179428,28.70000076293945,1.4444576311416428,28.45000076293945,-0.06260866911514962 1744,2018-07-03,28.95000076293945,29.20000076293945,28.75,28.79999923706055,253500.0,0.0069565482761546615,-2.6000061035155966,0.3750041723290989,65.85367101774716,62.40484039954795,-0.5881820472717756,-1.0645808278048783,-2.2340246286363517,-4.645568229073035,36.50120412729645,0.4500007629394496,0.6617720860959864,0.8825005531310985,-0.5915824065360269,2.356583512798224,0.1454590732975376,1.6195420329646595,-1.5638660449121247,75.9615596229321,8.127628494431221,0.7370414798335626,7,-0.5750007629394496,-1.1650009155273402,-1.7825007438659632,-3.16500091552734,0.09999847412110086,1,-0.07253887136880666,1.5600073242466677,28.75,-1.3999938964844034,28.5,-1.2499964237179428,28.70000076293945,-0.07253887136880666 1745,2018-07-05,29.75,29.75,28.85000038146973,29.0,656800.0,0.027633824386100736,1.3999989827473864,4.999949137887425,70.83333664470301,64.44996849930651,-1.2447355431784715,-1.753656188974201,-2.906375143105823,-5.341180455360956,36.2499486669686,0.8999996185302699,0.6168949716108934,1.554999828338623,-0.03936512790976465,3.1493647845870107,0.757817350214431,2.352182306462815,-2.2865106829008006,100.0,33.311348776548584,0.7971824781241936,7,-1.1000003814697266,-1.75,-2.5450000762939453,-3.9650001525878906,-0.8999996185302699,3,-0.023529437409729348,-2.6000061035155966,28.95000076293945,1.5600073242466677,28.75,-1.3999938964844034,28.5,-0.023529437409729348 1746,2018-07-06,30.95000076293945,31.10000038146973,29.75,29.79999923706055,576000.0,0.04033616009880503,-1.160000610351568,1.5333353678385322,74.7747781804785,67.20272163047079,-2.2152270989560883,-2.7521611107954165,-3.9702107098823447,-6.427159783118579,37.429950936131604,1.3500003814697301,0.6013823479879115,2.5375005722045856,0.692200600787686,4.382800543621485,1.6148505864961358,3.4601505579130354,-3.3493208048662026,94.89797308562868,30.73714882749482,0.922649985708449,7,-1.5750007629394496,-2.2750005722045863,-3.682500839233395,-5.16500091552734,-2.150001525878899,4,-0.08723750230638183,1.3999989827473864,29.75,-2.6000061035155966,28.95000076293945,1.5600073242466677,28.75,-0.08723750230638183 1747,2018-07-09,30.20000076293945,31.399999618530273,30.10000038146973,31.10000038146973,308800.0,-0.024232632682131494,-1.36363415678748,-0.7826073255358923,61.60715228440744,67.6097481910954,-1.2432404207777061,-1.7990542632625903,-3.1012364325544404,-5.557560073603355,38.9564758820955,1.2999992370605433,0.6634874484128161,1.6000005722045856,-0.1660539788967732,3.3660551233059444,0.716973296653908,2.483027847755263,-2.3193751709944834,62.9629956678457,0.5450593124345744,0.8830272755506792,7,-0.42000102996825817,-1.3750009536743129,-2.795001029968258,-4.41500091552734,-1.25,0,-0.04470199825711263,-1.160000610351568,30.95000076293945,1.3999989827473864,29.75,-2.6000061035155966,28.95000076293945,-0.04470199825711263 1748,2018-07-10,30.649999618530273,30.70000076293945,30.149999618530273,30.35000038146973,147100.0,0.014900623980879102,1.749995231646639,-0.3333326269076078,64.4628117411983,67.5500606067841,-1.5243268969344328,-2.1173991616322,-3.427802735850044,-5.892111872774976,39.74019488930513,0.5500011444091761,0.7831961518223203,1.8974994659423814,-0.024800663211582474,3.8197995950963453,0.9363494013654012,2.8586495305193615,-2.4174366239267755,71.6981091334662,10.759473810160685,0.9611500645769816,7,-0.869999885559082,-1.8249998092651367,-3.2574996948242188,-4.864999771118164,-1.9499988555908239,1,-0.06199020039731351,-1.36363415678748,30.20000076293945,-1.160000610351568,30.95000076293945,1.3999989827473864,29.75,-0.06199020039731351 1749,2018-07-11,30.35000038146973,30.79999923706055,30.29999923706055,30.60000038146973,134200.0,-0.009787903451691116,-1.8571241730335364,-0.8333354526149915,71.55964105441059,67.73530085149486,-1.079145118075516,-1.6831724754795339,-2.9956407002653798,-5.480431430376743,40.49273661068715,0.5,0.9305694155940323,1.4575001716613798,-0.5035080381547239,3.4185083814774835,0.47699606675332973,2.43800427656943,-1.800693724473554,58.82354701129607,-5.760333524293429,0.980504104908051,7,-0.5700006484985387,-1.5250005722045934,-2.9575004577636754,-4.565000534057621,-1.3999996185302805,2,-0.04448106637566884,1.749995231646639,30.649999618530273,-1.36363415678748,30.20000076293945,-1.160000610351568,30.95000076293945,-0.04448106637566884 1750,2018-07-12,31.04999923706055,31.10000038146973,30.31999969482422,30.5,249000.0,0.02306421241491008,1.3999964787492365,-2.1999969482422017,74.79675099321733,67.85891645892836,-1.5327320789991674,-2.2297100189864487,-3.557453474733638,-6.06993169563199,41.31088095759065,0.7800006866455114,1.0116362378096824,1.9874990463256879,-0.10506282639632403,4.0800609190477,0.9412181099646837,3.033779982686692,-2.215623283910965,78.7878507643848,8.605446654730656,1.0462809363610053,7,-1.269999504089359,-2.2249994277954137,-3.6574993133544957,-5.264999389648441,-2.149999618530277,3,-0.06441223990797551,-1.8571241730335364,30.35000038146973,1.749995231646639,30.649999618530273,-1.36363415678748,30.20000076293945,-0.06441223990797551 1751,2018-07-13,31.25,31.29999923706055,31.04999923706055,31.10000038146973,166900.0,0.00644124856211703,1.0000152589054219,0.27272695746259035,76.19047330710686,69.45318052889026,-1.4896261495727217,-2.2704629913459584,-3.6173188369745937,-6.145173708501165,42.24657367859575,0.25,1.0577237156144577,2.0124998092651367,-0.19987547168769382,4.224875090217967,0.9063121687887232,3.11868744974155,-2.1590616803123446,88.46156103372485,11.753715071915678,1.1061876404764146,7,-1.4700002670288086,-2.4250001907348633,-3.8324999809265137,-5.465000152587891,-2.14999961853027,4,-0.0767999877929686,1.3999964787492365,31.04999923706055,-1.8571241730335364,30.35000038146973,1.749995231646639,30.649999618530273,-0.0767999877929686 1752,2018-07-16,31.20000076293945,31.29999923706055,30.45000076293945,31.0,124900.0,-0.0015999755859376075,3.2500166893959945,1.3333418104599344,73.04349152938178,70.34690075029455,-1.1357958301348674,-2.0914154772336957,-3.428099710735008,-6.010954451337593,42.551868290236605,0.8499984741211009,1.112227420159261,1.8125005722045877,-0.5078612079422875,4.132862352351463,0.6523196821311501,2.9726814622780253,-1.8781563133675334,91.30447762679252,12.775986459131687,1.1601808900734383,7,-1.1250009536743129,-2.375000953674313,-3.8575005531311,-5.41500091552734,-1.9000015258788991,0,-0.07692312394843637,1.0000152589054219,31.25,1.3999964787492365,31.04999923706055,-1.8571241730335364,30.35000038146973,-0.07692312394843637 1753,2018-07-17,31.5,31.6299991607666,31.0,31.29999923706055,190100.0,0.009615359927070966,1.7391322375731844,1.0,73.72881629897932,71.22191689265368,-1.122754274643782,-2.304810794204421,-3.5921939804783456,-6.215352249473373,42.23752293175526,0.6299991607666016,1.1440374249609881,1.9824997901916497,-0.5079608644370097,4.472960444820309,0.7372694628773218,3.2277301175059776,-1.9703400335322492,90.22562644933404,11.652247866320792,1.245230327314329,7,-1.260000228881836,-2.435000419616699,-4.182499885559082,-5.215000152587891,-2.5,1,-0.08095235673208101,3.2500166893959945,31.20000076293945,1.0000152589054219,31.25,1.3999964787492365,31.04999923706055,-0.08095235673208101 1754,2018-07-18,31.45000076293945,31.899999618530273,31.399999618530273,31.60000038146973,158400.0,-0.0015872773670015938,-2.999969482654704,-0.7499952316466566,76.315803563063,71.83107988358256,-0.7608477635403297,-2.164976117655339,-3.4072925099920965,-6.0842405553907675,41.97060223848842,0.5,1.2897735533301358,1.8050004959106403,-0.810318702037943,4.420319693859227,0.49734089693634687,3.1126600948849337,-1.6683000931558354,71.51905839746469,-8.20680483167915,1.3076595989742932,7,-0.6250009536743129,-1.8000011444091761,-4.057500839233395,-5.16500091552734,-2.400001525878899,2,-0.08744037943682936,1.7391322375731844,31.5,3.2500166893959945,31.20000076293945,1.0000152589054219,31.25,-0.08744037943682936 1755,2018-07-19,30.899999618530273,31.60000038146973,30.54999923706055,31.5,186900.0,-0.01748811227557412,1.624999105931584,4.0000127156897,68.33332962459875,71.1153633773737,-0.03415601864671913,-1.461506858341501,-2.732446410505208,-5.457896780316393,41.44230257384539,1.0500011444091797,1.4035693934672757,1.1099993705749505,-1.4421100361449177,3.662108777294815,-0.16605533278498186,2.386054073934883,-0.8217370959221277,31.03442832770134,-46.01799028449917,1.2760547033599325,7,0.10000038146972656,-1.234999656677246,-3.494999885559082,-4.614999771118164,-1.9499988555908239,3,-0.06310675985968095,-2.999969482654704,31.45000076293945,1.7391322375731844,31.5,3.2500166893959945,31.20000076293945,-0.06310675985968095 1756,2018-07-20,30.60000038146973,31.20000076293945,30.399999618530273,30.79999923706055,138200.0,-0.009708713293337334,-1.6666687859415346,0.33333121405842203,67.21312756886397,71.73824952009109,0.23576809645655317,-1.0084379936122225,-2.305290398778773,-5.0825243480542674,41.15380095321421,0.8000011444091761,1.505281600546848,0.6800001144409222,-1.7501610559909047,3.110161284872749,-0.5350804707749894,1.895080699656834,-0.2666946654324853,13.333384195963779,-62.18463154098911,1.2150805852159128,7,0.4249992370605433,-0.9350004196167028,-3.170000553131107,-4.315000534057621,-1.8500003814697301,4,-0.055555579795643295,1.624999105931584,30.899999618530273,-2.999969482654704,31.45000076293945,1.7391322375731844,31.5,-0.055555579795643295 1757,2018-07-23,30.29999923706055,30.95000076293945,30.20000076293945,30.54999923706055,176400.0,-0.009803958845400862,-2.333355939099959,1.2500071525983005,62.6016245033914,71.53145093811254,0.6162511336751209,-0.5516366138229536,-1.9773224567313896,-4.707330921189499,41.08790053243669,0.75,1.5073616542728843,0.26249904632568644,-1.9871499214959094,2.5121480141472787,-0.8623254375851097,1.3873235302364826,1.600000381469723,5.882267143429754,-66.24841616152193,1.1248244839107964,7,0.7500009536743129,-0.5749998092651403,-2.8574991226196325,-3.764999389648441,-2.1999988555908203,0,-0.039603923623967474,-1.6666687859415346,30.60000038146973,1.624999105931584,30.899999618530273,-2.999969482654704,31.45000076293945,-0.039603923623967474 1758,2018-07-24,28.85000038146973,30.60000038146973,28.5,30.5,392900.0,-0.047854748914227585,1.270270214540587,6.5999984741210795,49.32432136368292,69.06085986136503,1.9937308555777378,0.971815438359986,-0.5011222745046275,-3.1930015307753905,40.012417135549654,2.10000038146973,1.334963453830703,-1.2024998664855922,-3.414066063026379,1.009066330055198,-2.3082829647559855,-0.09671676821519881,3.015999259948728,10.294130021727051,-58.81758646644024,1.105783098270395,7,1.3499994277954066,0.87499904632568,-1.0825004577636754,-2.215000152587894,-0.3500003814697301,1,0.015597880403490416,-2.333355939099959,30.29999923706055,-1.6666687859415346,30.60000038146973,1.624999105931584,30.899999618530273,0.015597880403490416 1759,2018-07-25,29.10000038146973,29.29999923706055,27.70000076293945,28.79999923706055,202200.0,0.00866551115058467,3.571431685472267,-0.1818189174349049,45.25547485904411,65.7784958464569,1.7296642583377668,0.794029196231655,-0.7150281026149266,-3.380555949033514,39.14417608057312,1.5999984741211009,1.3075776933900407,-0.9724998474121058,-3.1393491294189566,1.194349434594745,-2.055924488415531,0.11092479359131957,2.6313592742919916,35.897429627387304,-28.096479558201473,1.0834246410034263,7,0.6999998092651332,0.62499904632568,-1.3150005340576207,-2.465000152587894,-0.20000076293945668,2,-0.0034364391807159,1.270270214540587,28.85000038146973,-2.333355939099959,30.29999923706055,-1.6666687859415346,30.60000038146973,-0.0034364391807159 1760,2018-07-26,29.5,29.85000038146973,29.04999923706055,29.04999923706055,181100.0,0.013745691178237207,-2.5555546136566494,1.4999968210977266,38.016513553219816,61.53694476269167,1.214380326506813,0.5024890764750722,-1.0832126868400422,-3.7191418348551366,38.388807697970236,0.8000011444091797,1.2247606780038396,-0.6250001907348626,-2.6740049389829252,1.4240045575132,-1.6495025648588921,0.399502183389167,1.9894781221923843,51.42854963030145,-8.298624484277234,1.0245023741240307,7,0.3000001907348633,0.22499942779541016,-1.7150001525878906,-2.864999771118164,-0.10000038146972656,3,-0.015254263150489833,3.571431685472267,29.10000038146973,1.270270214540587,28.85000038146973,-2.333355939099959,30.29999923706055,-0.015254263150489833 1761,2018-07-27,28.70000076293945,29.60000038146973,28.60000038146973,29.60000038146973,179400.0,-0.02711861820544237,1.2222231641231633,-1.9999957614547004,37.704907268380445,57.61043540035819,1.8043717316414707,1.3728764004603882,-0.2584266479574424,-2.8673458454219194,37.73634499139686,1.0,1.1014543750130095,-1.424999427795413,-3.4740041760434757,0.6240053204526497,-2.4495018019194426,-0.40049705367138344,2.5621087176977575,30.76923076923077,-27.36931907221683,1.0245023741240307,7,1.0999994277954137,1.0249986648559606,-0.9150009155273402,-2.0650005340576136,1.0,4,0.008710801162166826,-2.5555546136566494,29.5,3.571431685472267,29.10000038146973,1.270270214540587,28.85000038146973,0.008710801162166826 1762,2018-07-30,27.04999923706055,28.60000038146973,26.85000038146973,28.54999923706055,269100.0,-0.0574913408368114,1.1874968707606257,1.6666673730923725,25.34245412106337,52.234172936145306,3.133286816411971,3.065866241905983,1.3783568030550164,-1.1762131156523843,37.50881483328677,1.8500003814697195,0.8275467200014717,-3.0025009155273388,-5.371261520245742,-0.6337403108089354,-4.18688121788654,-1.8181206131681371,3.9983837205147914,5.333302815755208,-48.97957653975002,1.1843803023592026,7,2.3250007629394496,2.3250007629394496,0.797500610351559,-0.4149990081787145,2.7000007629394496,0,0.06284661038401507,1.2222231641231633,28.70000076293945,-2.5555546136566494,29.5,3.571431685472267,29.10000038146973,0.06284661038401507 1763,2018-07-31,26.95000076293945,27.20000076293945,26.45000076293945,27.10000038146973,228200.0,-0.0036968013656760723,3.2857096146615876,0.0999997456868537,26.056329136537443,46.649786888753574,2.8161409668860387,3.1875251040161103,1.4830454481910067,-1.0264654017134696,38.016210676239126,0.75,0.49540171671069544,-3.012499427795415,-5.704373095915802,-0.3206257596750284,-4.3584362618556085,-1.6665625937352218,3.7625115885474436,14.705884002896896,-37.42387172953565,1.3459368340601932,7,2.0749998092651403,2.2249994277954137,1.1224989891052282,-0.31500053405761363,2.75,1,0.04267159873745574,1.1874968707606257,27.04999923706055,1.2222231641231633,28.70000076293945,-2.5555546136566494,29.5,0.04267159873745574 1764,2018-08-01,26.85000038146973,27.20000076293945,26.70000076293945,27.0,218900.0,-0.0037105891888223885,-1.222227873639916,0.999999999999929,17.692307015142262,41.023006598813964,2.4529668345362836,3.2908559878816526,1.594730168946903,-0.8887675751991182,38.14880437474938,0.5,0.17647398278154824,-3.0074997901916483,-6.011405078333464,-0.003594502049832471,-4.509452434262556,-1.5055471461207404,3.4362608111624198,11.764695982618626,-35.46484775618253,1.5019526440709088,8,1.9750003814697195,2.324999809265133,1.2299995422363246,-0.21500015258789418,3.7999992370605433,2,0.06145249888595905,3.2857096146615876,26.95000076293945,1.1874968707606257,27.04999923706055,1.2222231641231633,28.70000076293945,0.06145249888595905 1765,2018-08-02,29.04999923706055,29.5,28.399999618530273,29.45000076293945,374400.0,0.08193664150221491,3.4000015258789062,2.6666836209198688,37.058813233684425,37.67252722823846,-0.04140609739264889,1.0916978677997875,-0.5564959779966685,-3.027514747238932,37.03338120945923,2.64999961853027,-0.1492187608517348,-0.7725008964538524,-3.797915163856562,2.2529133709488605,-2.285208030155207,0.7402062372475022,0.8526359126023308,82.53964409475714,38.85159948342836,1.512707133701356,8,-0.34999847412110086,0.12500095367431285,-0.9699993133544957,-2.4149990081787145,2.9500007629394496,3,-0.005163498191728566,-1.222227873639916,26.85000038146973,3.2857096146615876,26.95000076293945,1.1874968707606257,27.04999923706055,-0.005163498191728566 1766,2018-08-03,28.25,29.45000076293945,28.149999618530273,29.45000076293945,252600.0,-0.027538700794179416,1.1666671964854014,2.99999046329326,34.05404335394921,34.50057376718933,0.43604437194078827,1.769786295961893,0.2694784051885435,-2.1710922892287456,34.97587466674302,1.3000011444091761,-0.5327309305377419,-1.437500095367433,-4.491897214594374,1.6168970238595044,-2.9646986549809036,0.08969846424603745,1.3073717109905374,59.01638319081376,20.46948879502998,1.5271985596134694,8,0.27500057220458984,0.9250001907348633,-0.1400003433227539,-1.614999771118164,3.950000762939446,4,0.04070795109841674,3.4000015258789062,29.04999923706055,-1.222227873639916,26.85000038146973,3.2857096146615876,26.95000076293945,0.04070795109841674 1767,2018-08-06,28.85000038146973,29.20000076293945,28.10000038146973,28.10000038146973,206100.0,0.021238951556450614,-1.9333343505859186,-0.624999602635956,36.12565256806092,33.03405501212022,-0.4372501058814464,1.1209323633515034,-0.29542728911009775,-2.7138010990445025,32.647926468491775,1.1000003814697195,-0.8402027685315581,-0.7699996948242145,-3.836353509484642,2.296354119836213,-2.30317660215443,0.763177212506001,0.6499996185302699,78.68853176643054,44.750402557956455,1.5331769073302146,8,-0.6999998092651403,0.32499980926513317,-0.740000724792484,-2.215000152587894,4.89999961853027,0,0.02946275113450847,1.1666671964854014,28.25,3.4000015258789062,29.04999923706055,-1.222227873639916,26.85000038146973,0.02946275113450847 1768,2018-08-07,28.75,29.04999923706055,28.5,28.899999618530273,148200.0,-0.00346621768275468,1.444447270153286,-0.1999994913736979,35.937493791181865,31.998723782357743,-0.39440212266984886,1.1291850640799623,-0.1639944616217086,-2.5485254335485266,30.194173056917695,0.5499992370605504,-1.1467398331866434,-0.7750000953674316,-3.8246764648226943,2.2746762740878346,-2.299838280095063,0.7498380893601997,0.7000007629394496,73.21427841575583,42.21105491251512,1.5248381847276329,8,-0.5999994277954102,0.4250001907348633,-0.7075004577636719,-2.114999771118164,5.0,1,0.034782608695652195,-1.9333343505859186,28.85000038146973,1.1666671964854014,28.25,3.4000015258789062,29.04999923706055,0.034782608695652195 1769,2018-08-08,29.0,29.29999923706055,28.399999618530273,28.75,213400.0,0.008695652173912993,1.117649962750527,-1.6666709052299633,39.78494535444597,32.19521620471621,-0.7376507847331126,0.8146270818847938,-0.3822327292227179,-2.735125511323183,27.469196622864732,0.899999618530277,-1.4141449682175313,-0.45750007629394673,-3.4900037450220367,2.5750035924341432,-1.9737519106579917,1.0587517580700982,-2.5499992370605504,64.28570455434097,31.911400236122645,1.516251834364045,8,-0.9749994277954102,0.17500019073486328,-0.9825000762939453,-2.364999771118164,5.299999237060554,2,0.024137957342739602,1.444447270153286,28.75,-1.9333343505859186,28.85000038146973,1.1666671964854014,28.25,0.024137957342739602 1770,2018-08-09,29.04999923706055,29.399999618530273,28.75,29.04999923706055,107400.0,0.0017241116227775244,-1.1666709052299375,0.0,41.436455238940276,32.609832645889526,-0.9590498129777671,0.6399193520365962,-0.39923438026366753,-2.731169075080299,24.386677630563565,0.6499996185302734,-1.4826406562399548,-0.3075008392333949,-3.2494434926502187,2.634441814183429,-1.7784721659418068,1.163470487475017,-2.5429985046386783,70.3702657147826,34.11733373461941,1.4709713267084121,8,-1.0749988555908239,0.12500095367431285,-0.9699993133544957,-2.4149990081787145,7.049999237060543,3,0.055077467245800094,1.117649962750527,29.0,1.444447270153286,28.75,-1.9333343505859186,28.85000038146973,0.055077467245800094 1771,2018-08-10,28.85000038146973,29.29999923706055,28.45000076293945,28.85000038146973,150800.0,-0.00688464236982389,-1.1249982118589315,0.0,41.89944324569115,34.4494981041815,-0.8219753990337146,0.6860725449400924,-0.15015077207801042,-2.4762330401593324,21.116439743409725,0.8499984741211009,-1.5460226470345653,-0.3874997138977001,-3.1972337828477997,2.4222343550523995,-1.79236674837275,1.0173673205773497,-2.2272796936035206,57.69234155058748,16.870780867552092,1.4048670344750507,8,-0.8750000000000036,0.32499980926513317,-0.5250005722045934,-2.1400003433227575,7.89999961853027,4,0.10918542727484692,-1.1666709052299375,29.04999923706055,1.117649962750527,29.0,1.444447270153286,28.75,0.10918542727484692 1772,2018-08-13,28.79999923706055,29.25,28.45000076293945,29.0,251600.0,-0.0017331418976789248,1.2857096146615106,-100.0,49.66886647620121,37.07311336414414,-0.5561124371872275,0.576615981519371,-0.06836470348180157,-2.3893899829351675,18.836005060441376,0.7999992370605504,-1.5990783101133772,-0.3175007820129352,-2.9752154342788444,2.340213870252974,-1.6463581081458898,1.0113565441200194,-2.0661873919677767,39.9999618530277,-4.489658911548432,1.3288573261329544,8,-0.6999988555908239,0.37500095367431285,0.2250008583068812,-1.5749988555908203,8.350002288818356,0,0.11805561166486722,-1.1249982118589315,28.85000038146973,-1.1666709052299375,29.04999923706055,1.117649962750527,29.0,0.11805561166486722 1773,2018-08-14,28.95000076293945,29.149999618530273,28.649999618530273,28.85000038146973,130400.0,0.005208386453214642,1.0000076294236353,-0.49999999999997335,48.99329099616093,40.55100047314622,-0.4387146607930248,0.2379811314224476,-0.19063054687084247,-2.4965131551787003,16.197340069634148,0.5,-1.5909855809823412,-0.03999929428101012,-2.449541688371525,2.369543099809505,-1.2447704913262676,1.1647719027642474,-2.1095414069091767,55.00011444091761,9.034358465297757,1.2047711970452568,8,-0.1500005722045863,0.2249994277954137,0.3524990081787145,-1.3000011444091761,7.399997711181644,1,0.16580307808507233,1.2857096146615106,28.79999923706055,-1.1249982118589315,28.85000038146973,-1.1666709052299375,29.04999923706055,0.16580307808507233 1774,2018-08-15,28.70000076293945,28.899999618530273,28.29999923706055,28.899999618530273,95500.0,-0.00863557835618567,5.0000381471909,-1.9999809265866089,44.520552598148754,41.380082624753356,0.11321040565792373,0.2860610821177936,0.09283144374145635,-2.1878877358558917,13.35068870982736,0.6500015258788991,-1.32614655588306,-0.15249929428101083,-2.2667302842959494,1.9617316957339277,-1.20961478928848,0.9046162007264584,-1.7571597964091765,36.36376246928684,-8.542883173651155,1.0571154950074697,8,0.07499980926514027,0.4749994277954137,0.6024990081787145,-1.0500011444091761,8.349998474121097,2,0.17595815689251326,1.0000076294236353,28.95000076293945,1.2857096146615106,28.79999923706055,-1.1249982118589315,28.85000038146973,0.17595815689251326 1775,2018-08-16,28.95000076293945,29.10000038146973,28.60000038146973,28.75,94100.0,0.008710801162166826,-1.0000000000000284,-1.0000095367976984,51.85185185185185,43.3576169022981,-0.17038377064503152,-0.12386922054344396,-0.10399266949572095,-2.375616680930019,11.730877842587613,0.5,-1.0386281656404286,0.1950006484985316,-1.688975962325351,2.0789772593224143,-0.746987656913408,1.1369889539104712,-1.9088734503291782,65.00015258788991,17.549049326749397,0.9419883054119413,8,-0.20000076293944957,0.2249994277954137,0.3524990081787145,-1.3000011444091761,8.750000000000004,3,0.1848013241149873,5.0000381471909,28.70000076293945,1.0000076294236353,28.95000076293945,1.2857096146615106,28.79999923706055,0.1848013241149873 1776,2018-08-17,28.899999618530273,29.10000038146973,28.54999923706055,28.79999923706055,129700.0,-0.0017271552017775749,1.199996185317255,0.4999999999999911,67.96117008254927,46.894896626130134,-0.02065607096126243,-0.21898550398772443,0.01904248055861757,-2.255019473400708,10.275210466831826,0.5500011444091797,-0.6697451697403949,0.22999954223632812,-1.4453320745378022,1.9053311590104585,-0.607666266150737,1.0676653506233933,-1.7645174136832011,63.15788416982202,9.950409918510225,0.8376658083870654,8,-0.05000019073486328,0.27500057220458984,0.4025001525878906,-1.25,8.69999885559082,4,0.24913491178644454,-1.0000000000000284,28.95000076293945,5.0000381471909,28.70000076293945,1.0000076294236353,28.95000076293945,0.24913491178644454 1777,2018-08-20,29.10000038146973,29.45000076293945,28.79999923706055,29.0,540600.0,0.006920441715549952,-1.5999961853172948,1.000000000000071,70.47617940405738,50.73252836089408,-0.20279057482748541,-0.5412466694030797,-0.09925877154433138,-2.3833428186185692,8.91025282881853,0.6500015258788991,-0.5690604120654434,0.4900002479553258,-1.0170358295616815,1.9970363254723331,-0.26351779080317783,1.2435182867138295,-1.8739374800753303,69.56522460244315,11.013018946891748,0.7535180387585043,8,-0.22500038146973012,0.07499980926513317,0.20249938964843395,-1.4500007629394567,8.100000381469723,0,0.2628865813830583,1.199996185317255,28.899999618530273,-1.0000000000000284,28.95000076293945,5.0000381471909,28.70000076293945,0.2628865813830583 1778,2018-08-21,29.29999923706055,30.0,29.0,29.29999923706055,346800.0,0.006872812816805851,-2.333341810459887,0.0,72.89718393363708,54.4116659808042,-0.353770184489413,-0.7439467146137702,-0.25062324215882725,-2.5089752443436844,9.38017270171088,1.0,-0.3486351081592147,0.6674991607666065,-0.8677959732354275,2.2027942947686405,-0.10014840623441046,1.4351467277676235,-1.9405000639734489,58.82350301248764,-5.413735878484509,0.7676475670010164,8,-0.149999618530277,-0.12499904632568715,0.1500005722045863,-1.4999990463256871,7.650001525878903,1,0.26791817383016037,-1.5999961853172948,29.10000038146973,1.199996185317255,28.899999618530273,-1.0000000000000284,28.95000076293945,0.26791817383016037 1779,2018-08-22,29.0,29.899999618530273,28.85000038146973,29.29999923706055,235200.0,-0.010238882077549416,-2.5000063578449745,-100.0,49.27537353617931,55.28265690271965,-0.060090059096069126,-0.47624047913549816,0.09713903114405298,-2.129212222263906,9.053839493782892,1.0499992370605433,-0.18837793517208468,0.372499942779541,-1.1570251028748153,1.9020249884338973,-0.3922625800476389,1.137262465606721,-1.4292607607598669,31.034519045852466,-29.61165425076528,0.7647625228271783,8,0.14999961853027344,0.17500019073486328,0.6524996757507324,-1.0600004196166992,7.349998474121094,2,0.25344822324555505,-2.333341810459887,29.29999923706055,-1.5999961853172948,29.10000038146973,1.199996185317255,28.899999618530273,0.25344822324555505 1780,2018-08-23,29.04999923706055,29.29999923706055,28.70000076293945,28.899999618530273,178400.0,0.0017241116227775244,-1.1818232260704589,-0.5000000000000059,64.8147965000869,57.82880726431918,-0.12302688771939074,-0.5920351623153373,0.09324479176084921,-2.112717581240677,9.234934781440554,0.5999984741211009,-0.008403941031602358,0.4449992179870641,-1.0431643965733173,1.9331628325474455,-0.29908258929312836,1.1890810252672566,-1.2849191369596262,34.48274047707376,-25.280289732155403,0.744081807280191,8,0.10000038146972301,-0.024998664855960584,1.1875004768371547,-0.8249998092651403,7.840000152587887,3,0.27538727057155965,-2.5000063578449745,29.0,-2.333341810459887,29.29999923706055,-1.5999961853172948,29.10000038146973,0.27538727057155965 1781,2018-08-24,28.95000076293945,29.29999923706055,28.75,29.04999923706055,230600.0,-0.0034422883561913142,-1.1999969482422017,-0.666658189540105,52.27273712473963,58.11812622526789,-0.008215566607145064,-0.49787322076972984,0.2359130533217666,-1.9644938712409719,9.014013587841893,0.5499992370605504,0.10747608352414417,0.33250074386596395,-1.1632034454719893,1.8282049332039172,-0.4153513508030109,1.0803528385349388,-1.006127070846599,19.230780516862385,-36.562847152000714,0.7478520946689764,8,0.19999885559082387,-0.125,1.382499217987064,-0.6000013351440394,7.659999847412113,4,0.3022452424665003,-1.1818232260704589,29.04999923706055,-2.5000063578449745,29.0,-2.333341810459887,29.29999923706055,0.3022452424665003 1782,2018-08-27,28.75,29.25,28.399999618530273,28.95000076293945,194100.0,-0.006908489038642163,1.125002980235081,2.000038147554564,50.0,58.229982781250015,0.2055642187225999,-0.17284435035400492,0.4626322468543478,-1.7097560763309758,7.511741355390083,0.8500003814697266,0.1964571705172311,0.047499942779541726,-1.2537035299737163,1.3487034155327997,-0.6031017935970873,0.6981016791561707,-0.6416362032745759,21.87501862644705,-30.404899374956422,0.6506017363766284,8,0.39999961853027344,-0.04999923706055043,1.5949997901916504,-0.35000038146972656,6.930000305175781,0,0.30782603388247276,-1.1999969482422017,28.95000076293945,-1.1818232260704589,29.04999923706055,-2.5000063578449745,29.0,0.30782603388247276 1783,2018-08-28,28.10000038146973,28.95000076293945,28.04999923706055,28.70000076293945,104400.0,-0.022608682383661538,-1.5714231218818433,2.9999904632932335,33.33333333333343,56.986958418492755,0.8071968438298818,0.5984085108043224,1.109781611904058,-0.9970664244551095,5.8185396168973265,0.9000015258788991,0.28069833283368695,-0.6599996566772433,-1.7131150244606737,0.39311571110618715,-1.1865573405689567,-0.13344197278552983,1.8999996185302699,2.702764005348828,-46.07325556597681,0.5265576838917145,8,0.9249992370605433,0.42500019073485973,2.2874994277954066,0.32499980926513317,6.2499980926513565,1,0.3238434255492264,1.125002980235081,28.75,-1.1999969482422017,28.95000076293945,-1.1818232260704589,29.04999923706055,0.3238434255492264 1784,2018-08-29,28.5,28.649999618530273,27.85000038146973,28.20000076293945,166900.0,0.014234861676160282,1.6666709052299513,-0.4999984105438284,40.98361680918622,55.77937674708547,0.4200124145874611,0.3461058172909546,0.71152100435582,-1.328220147845002,4.112197220881303,0.7999992370605433,0.2927732076120577,-0.34250001907348704,-0.9139935911908594,0.22899355304388536,-0.6282468051321715,-0.05675323301480262,1.4609999847412105,44.827595278716224,-1.1666286096704042,0.2857467860586861,8,0.4250001907348633,-0.27499961853027344,1.4624996185302734,0.5749998092651367,9.810001373291016,2,0.29649125483998073,-1.5714231218818433,28.10000038146973,1.125002980235081,28.75,-1.1999969482422017,28.95000076293945,0.29649125483998073 1785,2018-08-30,28.899999618530273,29.149999618530273,28.32999992370605,28.5,263000.0,0.014035074334395548,-1.216216076891937,1.3333354526149659,50.769219031700665,53.86915996365785,0.013604951782085095,-0.06925850243175802,0.3469583986531575,-1.6667276268752964,4.2611029402803435,0.8199996948242223,0.30966701075303504,0.06499958038330078,-0.49891504049826096,0.6289142012648625,-0.2169577300574801,0.34695689082408165,0.976560382080077,72.413797639358,26.74681536890433,0.2819573104407815,8,0.025000572204589844,-0.6749992370605469,0.8625001907348633,0.17500019073486328,9.280000686645508,3,0.2577854309317702,1.6666709052299513,28.5,-1.5714231218818433,28.10000038146973,1.125002980235081,28.75,0.2577854309317702 1786,2018-08-31,29.399999618530273,29.399999618530273,28.35000038146973,28.75,228000.0,0.017301038290651327,2.2307687793254916,1.6250005960470162,58.10811577094278,52.494930671089556,-0.4559604519155691,-0.50455476023253,-0.1110639103962967,-2.1001070104588564,4.166369168351065,1.0499992370605433,0.40080161532259595,0.5074995994567857,-0.039525483847516085,1.0545246827610875,0.23398705780463658,0.7810121411089348,0.3954979973144539,100.0,51.40134876270298,0.27351254165215066,8,-0.47499942779541016,-1.1749992370605469,0.3625001907348633,-0.3249998092651367,6.989999771118164,4,0.2547619002823849,-1.216216076891937,28.899999618530273,1.6666709052299513,28.5,-1.5714231218818433,28.10000038146973,0.2547619002823849 1787,2018-09-04,29.70000076293945,29.79999923706055,29.29999923706055,29.29999923706055,156400.0,0.010204120690535445,-1.49999046329326,0.6153873240469744,59.74026360063968,51.03305063408984,-0.7396870850080646,-0.7774723528474681,-0.36312396383429757,-2.334260112247815,4.194991462499276,0.5,0.4198557857011913,0.7650007247924755,0.11038162331323065,1.4196198262717203,0.43769117405285485,1.0923102755320961,-1.8500003814697195,94.87187011241589,45.138012369537165,0.3273095507396218,9,-0.8250007629394496,-1.475000381469723,0.062499046325687146,-0.6250009536743129,2.340000152587894,1,0.2326599215456795,2.2307687793254916,29.399999618530273,-1.216216076891937,28.899999618530273,1.6666709052299513,28.5,0.2326599215456795 1788,2018-09-05,29.75,29.82999992370605,29.0,29.70000076293945,153400.0,0.001683475952059199,6.904795640327209,0.12499761582331499,64.38356021216003,52.71173804253215,-0.8036536291078988,-0.7891742170149421,-0.3829553764464251,-2.3142586497581803,4.090163704831241,0.8299999237060511,0.3458718327578829,0.7649999618530288,0.022954535266819676,1.5070453884392379,0.3939772485599242,1.1360226751461333,-1.8609996414184522,95.95959887871011,42.69483916780398,0.3710227132931044,9,-0.9099998474121094,-1.5249996185302734,-0.375,-0.6750001907348633,1.1900005340576136,2,0.1993277413504464,-1.49999046329326,29.70000076293945,2.2307687793254916,29.399999618530273,-1.216216076891937,28.899999618530273,0.1993277413504464 1789,2018-09-06,29.70000076293945,29.899999618530273,29.45000076293945,29.79999923706055,297000.0,-0.0016806466238840079,2.0000000000000235,-2.0,60.86957483226372,52.273380079440685,-0.7195896155207748,-0.7210103749537247,-0.30758305260804164,-2.1970322068158836,4.2347665975769155,0.44999885559082387,0.23517989073708634,0.6800006866455028,-0.12811605921952918,1.4881174325105349,0.2759423137129886,1.084059059578017,-1.73336042175292,87.26121691296152,34.01522586989165,0.4040583729325158,9,-0.8250007629394496,-1.350000381469723,-0.600000381469723,-0.6250009536743129,0.8599987030029368,3,0.15656557547917793,6.904795640327209,29.75,-1.49999046329326,29.70000076293945,2.2307687793254916,29.399999618530273,0.15656557547917793 1790,2018-09-07,30.649999618530273,30.649999618530273,29.70000076293945,29.70000076293945,512800.0,0.03198649263256126,1.0000000000000075,-9.500133516440956,70.11496722425618,54.25585009049808,-1.5854919604782793,-1.6284886687640565,-1.212587133359314,-3.0815807300138474,4.779645811816183,0.9499988555908239,0.11066664074464683,1.5499995231628425,0.461301729997043,2.638697316328642,1.0056506265799428,2.0943484197457423,-2.567357720703118,100.0,46.02464421227134,0.5443488965828991,9,-1.3999996185302734,-1.3999996185302734,-1.6499991416931152,-1.5749998092651367,0.4600009918212855,4,0.24991849429354263,2.0000000000000235,29.70000076293945,6.904795640327209,29.75,-1.49999046329326,29.70000076293945,0.24991849429354263 1791,2018-09-10,32.0,32.580001831054695,30.70000076293945,30.70000076293945,267200.0,0.044045689992555426,-1.8923110329912824,1.3684218979948708,76.3636603237432,57.1851456820251,-2.7461375365340643,-2.8779531888856695,-2.5090374030968476,-4.351229274631777,5.647701694694192,1.9300022125244212,0.19996789556385863,2.742499923706056,1.0578088907743535,4.427190956637759,1.9001544072402048,3.5848454401719074,-3.711969484516594,83.79883982115669,30.48205838266322,0.8423455164658518,9,-1.7849988937377859,-1.7849988937377859,-3.062499523162842,-2.9250001907348633,1.1100006103515554,0,0.19312500953674316,1.0000000000000075,30.649999618530273,2.0000000000000235,29.70000076293945,6.904795640327209,29.75,0.19312500953674316 1792,2018-09-11,32.200000762939446,32.65999984741211,31.79999923706055,32.0,154500.0,0.006250023841857688,-1.8666577657403567,0.15384683101174046,76.3636685206107,61.96629403616703,-2.687958098226577,-2.9620393975595043,-2.6456123318495415,-4.462512604924093,6.581586181977121,0.860000610351559,0.24866165906372828,2.772500610351557,0.652303193162922,4.892698027540192,1.7124019017572394,3.8325993189458742,-3.4827731158989117,87.43171847949893,33.37347311723644,1.0600987085943177,9,-1.945000648498528,-1.945000648498528,-3.3500003814697195,-3.1250009536743093,0.5099983215332102,1,0.13012417787056285,-1.8923110329912824,32.0,1.0000000000000075,30.649999618530273,2.0000000000000235,29.70000076293945,0.13012417787056285 1793,2018-09-12,33.75,33.880001068115234,32.34999847412109,32.34999847412109,260000.0,0.048136621128423096,-1.1857156091792296,6.999980926586716,85.18520506976375,66.87758162067563,-3.746171431199649,-4.357403036451167,-4.120926385137913,-5.904300267166448,7.826109433892279,1.6800003051757884,0.4007430660419331,4.082499885559081,1.2297495672917762,6.935250203826389,2.6561247264254284,5.508875044692733,-4.559639688914878,97.0654388451543,38.43857017892228,1.4263751591336538,9,-2.6449995040893555,-2.8849992752075195,-5.087499618530273,-4.675000190734863,-0.970001220703125,2,-0.05066663953993056,-1.8666577657403567,32.200000762939446,-1.8923110329912824,32.0,1.0000000000000075,30.649999618530273,-0.05066663953993056 1794,2018-09-13,33.75,33.919998168945305,33.25,33.700000762939446,302400.0,0.0,2.4359270308603618,0.03571370183269246,85.0746485352694,70.68929600996105,-3.2666674703411793,-4.173656996953028,-4.051148963480024,-5.798183548994654,8.80419541732367,0.6699981689453054,0.5962508252311594,3.8299999237060547,0.48612881365549043,7.173871033756619,2.1580643686807726,5.501935478731337,-3.9030899829306627,95.9716048947479,32.87415433443152,1.6719355550252817,9,-2.6150007247924805,-2.8650007247924805,-5.087499618530273,-4.675000190734863,-1.3499984741210938,3,-0.08325924343532998,-1.1857156091792296,33.75,-1.8666577657403567,32.200000762939446,-1.8923110329912824,32.0,-0.08325924343532998 1795,2018-09-14,34.299999237060554,34.75,33.549999237060554,33.700000762939446,288200.0,0.016296273690683094,-1.6666638409698056,12.000152590217546,87.41258871841609,73.9453485596803,-3.31916876576026,-4.534798546003984,-4.549331392700893,-6.245774105630719,10.213676017009329,1.200000762939446,0.9407169753889768,4.112499237060554,0.2757140888366578,7.94928438528445,2.194106662948606,6.030891811172502,-3.8013951156910615,88.88886795776159,19.406378614149958,1.918392574111948,9,-2.424999237060554,-2.9999990463256907,-5.699998855590827,-5.224999427795417,-1.6599998474121094,4,-0.10903789662704022,2.4359270308603618,33.75,-1.1857156091792296,33.75,-1.8666577657403567,32.200000762939446,-0.10903789662704022 1796,2018-09-17,36.099998474121094,36.150001525878906,34.049999237060554,34.400001525878906,306900.0,0.052478113034931884,1.3333319204848817,2.8333354526149144,92.00000959124301,77.52976478085846,-4.546991181646984,-6.079430467920158,-6.314214853108702,-7.935849868545219,11.859335932091323,2.1000022888183523,1.3176090233585427,5.552498531341552,0.9496995408433477,10.15529752183976,3.251099036092448,7.853898026590656,-4.8361430945981105,98.85050516211578,22.381592147727673,2.3013994952491035,9,-3.5249977111816406,-4.099997520446777,-7.524998188018799,-7.024998664855957,-3.1099967956542898,0,-0.13822709348164375,-1.6666638409698056,34.299999237060554,2.4359270308603618,33.75,-1.1857156091792296,33.75,-0.13822709348164375 1797,2018-09-18,36.75,37.0,36.0,36.20000076293945,288700.0,0.018005583195380703,-1.1052614671715448,0.32352954376138804,99.42858002331975,81.42365587098732,-4.572645003757536,-6.458034403817138,-6.896645075745475,-8.476620736438552,14.107591717600926,1.0,1.6868403782077763,5.820000076293944,0.507017360251723,11.132982792336161,3.163508718272837,8.476491434315054,-4.508915391205832,94.62365767820374,8.459319898127475,2.656491358021109,9,-3.5249996185302734,-4.324999809265137,-8.174999713897705,-7.675000190734863,-4.080001831054695,1,-0.09904760243941346,1.3333319204848817,36.099998474121094,-1.6666638409698056,34.299999237060554,2.4359270308603618,33.75,-0.09904760243941346 1798,2018-09-19,37.150001525878906,37.75,36.79999923706055,36.849998474121094,288300.0,0.010884395262011015,-3.7499856949398236,0.5454608507480285,99.42858014787943,85.70798979494461,-4.2606167684006095,-6.576985041374087,-7.237541099409789,-8.765553374267292,16.165597286243866,1.0,2.038229600783076,5.827501487731933,-0.10248247009533173,11.757485445559198,2.862509508818299,8.792493466645567,-3.957133838843575,86.66670057508681,-4.531212056878573,2.9649919789136328,9,-3.4250011444091797,-4.350001335144043,-8.512501239776611,-8.07500171661377,-3.8199996948242116,2,-0.11951553860134623,-1.1052614671715448,36.75,1.3333319204848817,36.099998474121094,-1.6666638409698056,34.299999237060554,-0.11951553860134623 1799,2018-09-20,36.349998474121094,37.5,36.04999923706055,37.150001525878906,290100.0,-0.021534401585435403,-1.071427403665375,-2.6666497126290625,90.71036098487522,87.99636687945784,-2.7022848697301853,-5.479017402651159,-6.376838671643075,-7.85321568745476,18.184462137228476,1.4500007629394531,2.3814963827137916,4.659998512268068,-1.5674953907646696,10.887492415300805,1.5462515607516991,7.7737454637844365,-2.245704324492827,66.66663639129699,-25.795825977783792,3.1137469515163683,9,-2.124998092651367,-3.5499982833862305,-7.3624982833862305,-7.274998664855957,-3.8899993896484375,3,-0.09821182516323446,-3.7499856949398236,37.150001525878906,-1.1052614671715448,36.75,1.3333319204848817,36.099998474121094,-0.09821182516323446 1800,2018-09-21,37.04999923706055,37.25,36.099998474121094,36.599998474121094,364000.0,0.01925724325512168,1.7058786570506634,-0.562498807911652,90.90907050964941,89.61252356678074,-2.6808994342022743,-5.8488202586875,-7.029321006783704,-8.438065967867406,20.489987482640466,1.1500015258789062,2.7642192488318216,4.959999275207522,-1.573686230841595,11.49368478125664,1.69315652218296,8.226842028232081,-2.216563917357931,81.08106436217756,-9.997182323871527,3.2668427530245587,9,-2.2749996185302734,-4.249999046325684,-8.07499885559082,-7.97499942779541,-4.4399986267089915,4,-0.12550601368245962,-1.071427403665375,36.349998474121094,-3.7499856949398236,37.150001525878906,-1.1052614671715448,36.75,-0.12550601368245962 1801,2018-09-24,37.70000076293945,37.75,36.47999954223633,37.099998474121094,228500.0,0.017543901194705613,2.628568781641517,1.3333361590302208,91.23709394139838,91.26512639131272,-2.72375890605246,-6.123645238252262,-7.629718912114921,-8.969564974577924,22.990046530959496,1.2700004577636719,3.236935389169556,5.172500801086429,-1.6416850043268525,11.98668660649971,1.7654078983797916,8.57959370379307,-2.283252507177359,97.14290073939732,6.2741744541439886,3.4070929027066397,9,-2.6500015258789062,-4.90000057220459,-8.737500667572021,-8.625000953674316,-4.209999084472649,0,-0.13421754034194033,1.7058786570506634,37.04999923706055,-1.071427403665375,36.349998474121094,-3.7499856949398236,37.150001525878906,-0.13421754034194033 1802,2018-09-25,37.599998474121094,38.20000076293945,37.29999923706055,37.79999923706055,172400.0,-0.0026525805515809076,-1.2500059604701619,-0.3333333333333333,90.2563709306993,91.82858926475,-1.9860693268528635,-5.6144857785045446,-7.478640447421839,-8.752035335005736,25.544700842982177,0.9000015258789062,3.6270887955900903,4.62999858856201,-2.2997537492525524,11.55975092637657,1.165122419654729,8.094874757469292,-1.7165998695114197,72.09293660509927,-17.38282140181539,3.46487616890728,9,-1.8749980926513672,-4.574997901916504,-8.587498664855957,-8.524998664855957,-3.9699974060058594,1,-0.12260630273235795,2.628568781641517,37.70000076293945,1.7058786570506634,37.04999923706055,-1.071427403665375,36.349998474121094,-0.12260630273235795 1803,2018-09-26,37.20000076293945,37.75,34.299999237060554,35.5,366800.0,-0.01063823743123149,1.4642869307073627,-8.499971389879647,87.12869043410474,92.05681614239836,-1.1680576443170168,-4.74084926132128,-7.040832840349243,-8.24043321180472,26.767823404935676,3.450000762939446,3.878165704208037,3.775000858306882,-3.0017004407190058,10.55170215733277,0.3866502087939381,7.163351507819826,1.0,74.35898439104736,-14.760868189381341,3.3883506495129447,9,-1.3250007629394531,-4.175000190734863,-8.175000667572021,-8.125000953674316,-3.400001525878899,2,-0.12177426078192899,-1.2500059604701619,37.599998474121094,2.628568781641517,37.70000076293945,1.7058786570506634,37.04999923706055,-0.12177426078192899 1804,2018-09-27,36.95000076293945,37.599998474121094,36.95000076293945,37.150001525878906,203800.0,-0.006720429969696795,-5.499952316466078,-0.11764745481268724,83.51061854659741,91.62326390108518,-0.465336937847475,-4.03206381117171,-6.753536536694384,-7.880746228519115,27.832523508287288,0.6499977111816406,4.145048217049734,3.1025008201599107,-3.430611015192298,9.63561265551212,-0.16405509751619718,6.369056737836015,1.25,67.94873048880919,-18.977151508383173,3.266555917676105,9,-0.8250007629394531,-3.9250001907348633,-7.787500858306885,-7.875000953674316,-1.9500007629394531,3,-0.09797019911067462,1.4642869307073627,37.20000076293945,-1.2500059604701619,37.599998474121094,2.628568781641517,37.70000076293945,-0.09797019911067462 1805,2018-09-28,36.349998474121094,37.5,36.25,36.900001525878906,363700.0,-0.016238221283615184,-2.3333333333333335,2.750004768353392,75.14447323717073,89.75042652841049,0.5096316505281777,-2.9990729913086014,-6.1047101607535765,-7.176625818462277,29.42056238871506,1.25,4.194772596390685,2.1299985885620103,-4.055672102151895,8.315669279275916,-0.9628367567949425,5.222833933918963,1.7720022583007804,52.56406243581032,-33.321578290500845,3.092835345356952,9,-0.09999847412109375,-3.324997901916504,-7.187498569488525,-7.1749982833862305,-1.8799972534179688,4,-0.10701511837525579,-5.499952316466078,36.95000076293945,1.4642869307073627,37.20000076293945,-1.2500059604701619,37.599998474121094,-0.10701511837525579 1806,2018-10-01,36.88999938964844,37.02999877929688,34.889999389648445,35.95000076293945,194500.0,0.01485559664911107,2.5082031799633753,-1.7090789291163824,76.08450373131322,87.1566402737431,0.10446248491864196,-3.1085477833860153,-6.578934132696183,-7.606714785076768,30.955338432899403,2.1399993896484375,4.281209614004837,2.29549951553345,-3.5595652096318844,8.150564240698785,-0.6320328470492171,5.223031878116117,1.1555613128662117,66.41023433969566,-18.48340773072833,2.9275323625826664,10,-0.6399993896484375,-3.8649988174438477,-7.802499294281006,-7.714999198913574,-1.9399986267089915,0,-0.11602057061833071,-2.3333333333333335,36.349998474121094,-5.499952316466078,36.95000076293945,1.4642869307073627,37.20000076293945,-0.11602057061833071 1807,2018-10-02,36.61000061035156,37.09000015258789,36.43999862670898,36.86999893188477,244900.0,-0.007590099862550992,-1.1666634877643776,-0.2765943631678342,68.52329878038536,83.72272012179931,0.4051162198466116,-2.407773905845076,-6.225384428784082,-7.2660161797168215,32.09489129226137,0.6500015258789134,4.299476995216224,1.6700007438659696,-3.7697590364207443,7.109760524152684,-1.0498791462773909,4.38988063400933,1.3606488628540063,66.95654673777106,-15.720083366313403,2.719879890143357,10,-0.3600006103515625,-3.5850000381469727,-7.622500419616699,-7.435000419616699,0.029998779296875,1,-0.08522258617506195,2.5082031799633753,36.88999938964844,-2.3333333333333335,36.349998474121094,-5.499952316466078,36.95000076293945,-0.08522258617506195 1808,2018-10-03,35.68000030517578,36.63999938964844,35.59000015258789,36.63999938964844,155500.0,-0.02540290329612349,1.187500496705847,3.6923280073945905,61.156059320464216,80.43890882575364,1.2344878109850868,-1.0653555496654263,-5.184378474357906,-6.272922519608365,33.86633572311653,1.0499992370605469,4.0415062313819945,0.44350042343139506,-4.421204740426035,5.308205587288828,-1.9888521584973233,2.8758530053601135,2.217236163306886,29.15133514449384,-49.70196566106277,2.4323525819287166,10,0.5699996948242188,-2.6549997329711914,-6.755000114440918,-6.505000114440918,0.6500015258789062,2,-0.057455135076419084,-1.1666634877643776,36.61000061035156,2.5082031799633753,36.88999938964844,-2.3333333333333335,36.349998474121094,-0.057455135076419084 1809,2018-10-04,34.34999847412109,35.849998474121094,34.150001525878906,35.47999954223633,297600.0,-0.037275835753335596,-1.2222255465880787,1.1770855685096515,50.265106971178575,75.92291287703466,2.515484918932202,0.6649674963448646,-3.7645965157862307,-4.883727251258517,35.93897025770858,1.6999969482421875,3.607312943726349,-1.1190012931823787,-5.260254113817346,3.0222515274525925,-3.189627703499866,0.9516251171351087,3.4752932497331415,5.970060875763582,-68.65551563357664,2.070626410317485,10,1.825002670288093,-1.3249979019164968,-5.574998378753655,-5.174998283386223,0.710002899169929,3,-0.016011623333110125,1.187500496705847,35.68000030517578,-1.1666634877643776,36.61000061035156,2.5082031799633753,36.88999938964844,-0.016011623333110125 1810,2018-10-05,38.310001373291016,39.2599983215332,37.0,37.13000106811523,2340900.0,0.11528393231671763,-2.1388812359598184,-1.044247070619094,59.534080934010426,72.40035587621377,-1.3935358844966004,-2.83720842651654,-7.599847792169193,-8.76569867842818,37.01220890488337,4.9099998474121165,3.220167677746325,2.4580015182495103,-1.1947444492077466,6.110747485706767,0.6316285345208854,4.284374501978135,-4.159999847412109,81.40905002034258,9.440963087969578,1.8263729837286276,10,-1.605001449584961,-4.515002250671387,-9.73500108718872,-9.135001182556152,-3.0900001525878906,4,-0.08640045039514621,-1.2222255465880787,34.34999847412109,1.187500496705847,35.68000030517578,-1.1666634877643776,36.61000061035156,-0.08640045039514621 1811,2018-10-08,38.18000030517578,38.459999084472656,37.810001373291016,38.06999969482422,1211400.0,-0.0033933976365208007,-1.0634937935210416,0.09322083212103523,56.458890575884105,68.6450802812343,-1.3279328536881252,-2.3404756938943194,-7.318243304536768,-8.55683155201216,36.52516921906096,0.6499977111816406,2.9550520930174926,2.019000434875487,-1.2912449133909973,5.329245783141971,0.3638777607422412,3.6741231090087325,-4.029998779296875,78.86499621142842,9.35940009716218,1.6551226741332423,10,-1.4750003814697266,-4.375000953674316,-9.605000019073486,-9.005000114440918,-3.6300010681152273,0,-0.09717126911520002,-2.1388812359598184,38.310001373291016,-1.2222255465880787,34.34999847412109,1.187500496705847,35.68000030517578,-0.09717126911520002 1812,2018-10-09,36.38999938964844,38.0099983215332,36.0099983215332,37.97000122070313,4620800.0,-0.046883208518065045,1.4096443131000693,-14.36357331113892,46.95023570883178,64.18080753398175,0.30438943018253894,-0.2323905266185875,-5.341120583420427,-6.707152977708155,35.834997399137684,2.170001983642578,2.571435353247331,0.01949958801269247,-2.7156252600538267,2.7546244360792116,-1.348062836020567,1.387062012045952,-2.1377979278564467,43.83560212160008,-22.528500754978317,1.3675624240332591,10,0.3150005340576172,-2.260000228881836,-7.814999103546143,-7.214999198913574,-0.34999847412109375,1,-0.039571273725237166,-1.0634937935210416,38.18000030517578,-2.1388812359598184,38.310001373291016,-1.2222255465880787,34.34999847412109,-0.039571273725237166 1813,2018-10-10,32.040000915527344,36.150001525878906,31.93000030517578,36.150001525878906,1086000.0,-0.1195382947810244,1.0535282695941757,2.601263194491379,36.53967854583163,58.96181420056334,4.297383876406045,4.198173081939785,-0.847465876841639,-2.3125857190234527,34.94249255682997,4.459999084472656,1.9834603592249351,-4.244998931884766,-7.399755048497298,-1.0902428152722337,-5.822376990191032,-2.6676208735784996,7.219997406005859,1.5006908611173997,-62.14728374854756,1.5773780583062675,10,3.5549983978271484,2.089998245239258,-3.4900007247924805,-2.8650007247924805,4.3999977111816335,2,0.14357048510232184,1.4096443131000693,36.38999938964844,-1.0634937935210416,38.18000030517578,-2.1388812359598184,38.310001373291016,0.14357048510232184 1814,2018-10-11,30.940000534057614,32.919998168945305,30.65999984741211,31.90999984741211,507200.0,-0.03433209581890628,-1.9542448461094375,0.23600953024469834,31.38331746201665,54.09946355887955,4.978784410702428,5.351221331216511,0.38959432126979365,-1.1699687432616663,34.120538142301896,2.259998321533196,1.3417806488567336,-5.204499340057378,-9.016455539649602,-1.392543140465154,-7.110477439853494,-3.2985212402612625,8.173397827148438,3.255822515411782,-55.783339218414596,1.9059780997961135,10,4.019998550415043,3.4149990081787145,-2.407500267028805,-1.7650003433227504,5.499998092651364,3,0.17420818370911006,1.0535282695941757,32.040000915527344,1.4096443131000693,36.38999938964844,-1.0634937935210416,38.18000030517578,0.17420818370911006 1815,2018-10-12,30.559999465942386,31.61000061035156,29.959999084472656,31.149999618530273,351700.0,-0.012281870121396254,1.1854293928324269,0.6082480105553082,27.881049107346,48.74352415621653,4.97419168027071,5.730468826191224,0.834142047400892,-0.7435396083013224,32.89060626065575,1.6500015258789027,0.6955934618628206,-5.397500419616694,-9.895625879839177,-0.899374959394212,-7.646563149727935,-3.148437689505453,8.215262954711907,7.058828017290943,-45.21231675067762,2.249062730111241,10,4.049999237060543,3.9200000762939418,-1.947499275207523,-1.384999275207523,4.940000534057614,4,0.14725137388708598,-1.9542448461094375,30.940000534057614,1.0535282695941757,32.040000915527344,1.4096443131000693,36.38999938964844,0.14725137388708598 1816,2018-10-15,31.11000061035156,31.40999984741211,30.0,30.459999084472656,398600.0,0.017997419961414574,1.255999755859375,-1.1016972165648342,30.440039724339385,44.51205092776697,3.93151595585368,5.046182090403949,0.3821997469052043,-1.2506283382445567,30.987964677895636,1.4099998474121094,0.11032440802372179,-4.597999382019044,-9.589367078919825,0.39336831488174084,-7.093683230469434,-2.102315533568653,7.136346010131835,14.285734594663454,-34.012523645450344,2.495683848450392,10,3.4999980926513707,3.4999980926513707,-1.860000610351559,-1.9350004196166957,3.889999389648441,0,0.13211187816511982,1.1854293928324269,30.559999465942386,-1.9542448461094375,30.940000534057614,1.0535282695941757,32.040000915527344,0.13211187816511982 1817,2018-10-16,33.110000610351555,33.15999984741211,30.84000015258789,31.190000534057614,540200.0,0.06428800902480591,1.2970310492030042,2.9538393370658698,38.757564903294636,42.02332932585924,1.5453388863787083,2.9086271308097125,-1.513822238460687,-3.194851990330676,28.334081165284093,2.3199996948242188,-0.2974569589209608,-2.415999412536628,-7.511749479780931,2.679750654707675,-4.963874446158776,0.13187562108551987,4.639165157971192,50.88853446660805,5.643605890001638,2.5478750336221516,10,1.4999980926513743,1.4999980926513743,-2.8949995040893413,-3.594999313354485,1.8600006103515696,1,0.04349135005025628,1.255999755859375,31.11000061035156,1.1854293928324269,30.559999465942386,-1.9542448461094375,30.940000534057614,0.04349135005025628 1818,2018-10-17,32.709999084472656,33.799999237060554,32.529998779296875,32.919998168945305,272500.0,-0.01208098817593628,-3.4561443428678755,-0.1093745188166854,38.44056979976388,40.709491862368715,1.6536387729435233,3.118844409651885,-1.009123144801201,-2.742430574360167,25.178696026697096,1.270000457763679,-0.81059345018285,-2.594000816345215,-7.7779532989004,2.58995166620997,-5.185977057622807,-0.002024575067622436,4.571816682819083,71.61458048762545,28.033592713086207,2.591976241277592,10,1.8999996185302734,1.8999996185302734,-2.4549989700317383,-3.154998779296875,3.4599990844726562,2,0.10180378857410077,1.2970310492030042,33.110000610351555,1.255999755859375,31.11000061035156,1.1854293928324269,30.559999465942386,0.10180378857410077 1819,2018-10-18,32.779998779296875,33.419998168945305,32.220001220703125,32.61999893188477,204300.0,0.0021400090731720223,-1.500005960493832,-0.7619073569482209,39.97754663042027,38.536543606414256,1.4946977125210026,2.917244669039178,-0.9795127125054961,-2.760667878167986,22.828279082350335,1.1999969482421804,-1.22506849572801,-2.345501136779788,-7.622815039387866,2.9318127658282904,-4.984158088083824,0.29315581452424766,4.062507987025718,73.43748913457026,29.71251929619593,2.6386569513040383,10,1.4300003051757812,1.8299999237060547,-1.7949981689453125,-2.6149978637695312,3.720001220703125,3,0.11165344672690103,-3.4561443428678755,32.709999084472656,1.2970310492030042,33.110000610351555,1.255999755859375,31.11000061035156,0.11165344672690103 1820,2018-10-19,32.400001525878906,33.200000762939446,31.790000915527344,33.02000045776367,222800.0,-0.01159235105456946,1.8775520531255503,-3.874997019765091,37.280463158140435,36.40560722666496,1.059631078422079,3.0894095720104815,-0.5038790596729577,-2.330592397207404,20.408524486515873,1.4099998474121023,-1.5527207752117818,-2.4929985046386705,-7.822780163629382,2.836783154352041,-5.157889334134026,0.17189232485668526,4.029554779532688,63.157947571994775,21.381217396480118,2.6648908294953566,10,1.5849971771240234,2.2099971771240234,-1.3900022506713867,-2.2150020599365305,3.789997100830071,4,0.12469126267179953,-1.500005960493832,32.779998779296875,-3.4561443428678755,32.709999084472656,1.2970310492030042,33.110000610351555,0.12469126267179953 1821,2018-10-22,32.639999389648445,32.939998626708984,32.0,32.419998168945305,209100.0,0.007407341125519551,1.2926804305957442,-0.3548412898621398,38.72799482362392,35.49202490608631,-0.0546002203013245,2.5833416165513583,-0.637032365174413,-2.5098261338924495,17.657611863740456,0.9399986267089844,-1.677580141621938,-2.000000572204584,-7.248515101107422,3.248513956698254,-4.624257836656007,0.6242566922468384,3.401383482506816,60.81080384459753,21.301300906637735,2.6242572644514195,10,0.41500091552733664,1.969999313354485,-1.052499294281013,-2.039999008178718,5.220001220703118,0,0.08762256935760182,1.8775520531255503,32.400001525878906,-1.500005960493832,32.779998779296875,-3.4561443428678755,32.709999084472656,0.08762256935760182 1822,2018-10-23,32.990001678466804,33.400001525878906,31.53000068664551,32.31999969482422,274100.0,0.010723109539314546,1.5100654130237154,3.0454466638921924,42.10217964058982,36.110080583281665,-1.04779858620768,1.9713330337061166,-0.8723082022635893,-2.8051940795872774,14.651718914197415,1.8700008392333949,-2.258201130591864,-1.4194984436035085,-6.523595811719609,3.684598924512592,-3.971547127661559,1.1325502404545418,2.686498166427498,64.31726538126416,22.52686540695889,2.5520486840580503,10,-1.1100025177001989,1.6199970245361257,-0.7025008201599192,-1.6900005340576243,5.209999084472649,1,0.060927499826262776,1.2926804305957442,32.639999389648445,1.8775520531255503,32.400001525878906,-1.500005960493832,32.779998779296875,0.060927499826262776 1823,2018-10-24,32.669998168945305,33.939998626708984,32.610000610351555,33.939998626708984,339700.0,-0.009700014951207758,1.09448431018585,-1.8955174593052622,44.75655600160874,37.59599597656967,-0.7029552928524971,2.0391052067096425,-0.44376703620181956,-2.4350558150234356,14.41767542590931,1.329998016357429,-2.8474337525676106,-1.5130018234252987,-6.496321880816772,3.4703182339661787,-4.004661852121039,0.9786582052704418,2.663511630323697,47.30284052731471,0.9408675877536652,2.4916600286957387,10,-0.7199993133544851,1.9400005340576243,0.15500211715698953,-0.9449977874755788,5.440002441406257,2,0.07040107684928198,1.5100654130237154,32.990001678466804,1.2926804305957442,32.639999389648445,1.8775520531255503,32.400001525878906,0.07040107684928198 1824,2018-10-25,33.330001831054695,33.52000045776367,32.52000045776367,32.810001373291016,271000.0,0.020202133428240066,1.222227873639951,-0.4094490317580975,30.42454372113866,37.8786064892133,-1.104426911483003,1.153115818127823,-0.9772664499225314,-3.036586067877291,14.184786266753042,1.0,-3.2014864374456664,-0.6719982147216754,-5.492461552550871,4.148465123107524,-3.0822298836362734,1.7382334541929225,1.681097325326526,74.6889080063602,31.406866417688164,2.4102316689145997,10,-1.3600025177002024,1.279996871948235,-0.06750154495239968,-1.230001449584968,5.499999999999993,3,0.08520840629671067,1.09448431018585,32.669998168945305,1.5100654130237154,32.990001678466804,1.2926804305957442,32.639999389648445,0.08520840629671067 1825,2018-10-26,32.459999084472656,33.580001831054695,31.81999969482422,33.02000045776367,283400.0,-0.0261026912327208,1.0952355002122962,-1.0769247698345596,28.751869441096304,37.691032013297395,0.07088855847572972,1.8095222394814812,0.0036798004061466827,-2.104591727607925,14.613625320799903,1.7600021362304759,-3.0472523527861597,-1.347500991821292,-6.0822145182304155,3.3872125345878317,-3.7148577550258537,1.0198557713832699,2.2480340675940482,38.589178121980105,-0.1839335184517239,2.3673567632045613,10,-0.06999969482421875,2.1499996185302734,1.0525012016296387,-0.3599987030029297,4.770000457763672,4,0.124460906638161,1.222227873639951,33.330001831054695,1.09448431018585,32.669998168945305,1.5100654130237154,32.990001678466804,0.124460906638161 1826,2018-10-29,32.610000610351555,33.490001678466804,32.189998626708984,32.549999237060554,255300.0,0.004621119227038228,-2.333330072919181,-0.10714504669584182,34.010172516455285,37.16354397031525,0.1743756185708989,1.3938993226947431,-0.029735843227904013,-2.1815197620169187,16.00024669799139,1.3000030517578196,-2.6797371762489703,-0.9834995269775462,-5.514084857305747,3.547085803350658,-3.24879219214165,1.2817931381865542,1.8131504976595068,44.81331314654981,6.4046049456961,2.2652926651641017,10,0.1249990463256907,1.9999980926513743,1.177499294281013,-0.5100002288818288,5.009998321533217,0,0.10978221249161835,1.0952355002122962,32.459999084472656,1.222227873639951,33.330001831054695,1.09448431018585,32.669998168945305,0.10978221249161835 1827,2018-10-30,33.490001678466804,33.919998168945305,32.34999847412109,32.65999984741211,200600.0,0.026985619492319257,-1.1655099839519927,13.833047237590018,58.68262501907346,39.41266121690521,-0.7219772881803621,0.2826633501303917,-0.786969200281888,-2.9801932526459964,17.359518627816133,1.5699996948242188,-2.168635776950083,0.05250148773193786,-4.249864653886156,4.354867629350029,-2.0986815830771093,2.203684558540985,0.6653603081319517,78.77371816210706,34.22181277486885,2.151183070809046,10,-0.7550020217895579,1.1199970245361257,0.4349980354309011,-1.3900012969970774,3.269996643066399,1,0.13048667401813097,-2.333330072919181,32.610000610351555,1.0952355002122962,32.459999084472656,1.222227873639951,33.330001831054695,0.13048667401813097 1828,2018-10-31,33.630001068115234,34.139999389648445,33.290000915527344,33.759998321533196,219200.0,0.004180333909581391,-1.0987679903549268,-0.15662285136500526,68.20024287036115,42.54851635467641,-0.8020996942553538,-0.019806918418424857,-0.8064904168020774,-3.055587536497608,18.212738991868964,0.8499984741211009,-1.7015693584057914,0.2950008392333956,-3.8781541822795873,4.468155860746382,-1.7915766715230959,2.381578349989887,-3.670001983642578,78.01731083538569,27.075092016991235,2.0865775107564932,10,-0.7950010299682546,0.9799976348876953,0.7449994087219238,-1.3050003051757812,3.5999984741210938,2,0.13589056050185677,-1.1655099839519927,33.490001678466804,-2.333330072919181,32.610000610351555,1.0952355002122962,32.459999084472656,0.13589056050185677 1829,2018-11-01,33.799999237060554,34.169998168945305,33.389999389648445,33.669998168945305,394700.0,0.00505495579976345,-1.2608705267057037,-1.0000293444452606,72.56264157328943,46.46875840080408,-0.9076434282185772,-0.24572055800135217,-0.8418796683676533,-3.158537809083853,18.2676370907573,0.7799987792968608,-1.5086293361945167,0.4924989700317468,-3.6596897018104713,4.644687641873965,-1.5835953658893658,2.568593305952856,-3.7564001464843813,84.25535437749025,26.615354665054134,2.07609433592111,11,-0.9499998092651438,0.8099994659423757,0.6500010490417409,-1.4749984741211009,3.700000762939446,3,0.12751483640760664,-1.0987679903549268,33.630001068115234,-1.1655099839519927,33.490001678466804,-2.333330072919181,32.610000610351555,0.12751483640760664 1830,2018-11-02,35.0,35.060001373291016,30.399999618530273,32.169998168945305,617500.0,0.03550298195343404,2.1593183211220106,21.769065993718147,74.84032368860798,50.48123938580231,-1.8998373361319807,-1.7986295484375034,-1.8921639274012279,-4.285428767245719,19.50463402899136,4.660001754760742,-1.2347673374207915,1.8579998016357422,-1.6718702933237424,5.387869896595223,0.09306475415600346,3.6229348491154845,-4.791344946289062,98.71241736701671,34.11827481742495,1.7649350474797412,11,-2.2699995040893555,-0.3900012969970703,-0.4249997138977051,-2.674999237060547,2.9599990844726562,4,0.10942862374441975,-1.2608705267057037,33.799999237060554,-1.0987679903549268,33.630001068115234,-1.1655099839519927,33.490001678466804,0.10942862374441975 1831,2018-11-05,34.470001220703125,35.0,34.040000915527344,35.0,330100.0,-0.015142822265625022,2.6226463983416823,-0.18727859942739092,60.69181484587083,52.54675440861131,-1.2102216283385303,-1.6451745994890672,-1.2122967034165555,-3.6862565960027993,20.80847981884985,0.9599990844726562,-1.0045067202865354,1.5135009765624972,-1.1962807467652325,4.223282699890227,0.15861011489863586,2.868391838226362,-4.070001602172852,87.3390572871537,20.14329453047,1.3548908616638642,11,-1.7400007247924805,0.1399974822998047,0.16749906539916992,-2.145000457763672,3.029998779296875,0,0.08006957423243466,2.1593183211220106,35.0,-1.2608705267057037,33.799999237060554,-1.0987679903549268,33.630001068115234,0.08006957423243466 1832,2018-11-06,34.950000762939446,35.29999923706055,34.47999954223633,34.47999954223633,353400.0,0.013925138533155135,-2.4893513408220245,-0.8867967985259266,67.39130048471472,55.06172601784532,-1.545481014414868,-2.3595626298468986,-1.5273125928578253,-4.100774539541156,22.454596820967833,0.8299980163574219,-0.658377150900904,2.065500450134273,-0.31690451908162487,4.4479054193501675,0.8742979655263241,3.256702934742222,-4.550001144409173,92.85717344145262,25.137225326457624,1.1912024846079474,11,-2.100001335144036,-0.34000205993651633,-0.3125004768371511,-2.624999999999993,1.5099983215332102,1,0.07639479572705943,2.6226463983416823,34.470001220703125,2.1593183211220106,35.0,-1.2608705267057037,33.799999237060554,0.07639479572705943 1833,2018-11-07,36.63999938964844,37.63000106811523,34.81999969482422,35.09999847412109,925500.0,0.04835475221222452,-1.6761937286331317,3.2765891825206803,73.94539780262207,59.89737647134347,-2.920203383714366,-3.886535862705429,-3.0083333931376046,-5.725976511692686,21.982965686107804,2.8100013732910085,-0.29626484904904515,3.525499153137204,0.6493577828668151,6.401640523407593,2.0874284680020097,4.963569838272399,-5.847999801635741,86.3070334719833,18.512626614735268,1.4380706851351945,11,-2.6249990463256836,-2.030000686645508,-2.0024991035461426,-4.314998626708984,-1.4599990844726562,2,0.0032750800732455065,-2.4893513408220245,34.950000762939446,2.6226463983416823,34.470001220703125,2.1593183211220106,35.0,0.0032750800732455065 1834,2018-11-08,36.33000183105469,36.97000122070313,35.20000076293945,36.63000106811523,344800.0,-0.008460632198627471,2.6122475194724437,-0.19480458357897107,74.5932265537121,64.99086059496746,-2.391383046455985,-3.32236810479705,-2.501546692893001,-5.352327090786915,21.082045010141584,1.770000457763679,-0.02243696404914175,2.9460015296936035,-0.0785051969581545,5.970508256345358,1.433748166367728,4.4582548930194825,-4.854202095031738,82.01937791955535,13.075098185280638,1.512253363325878,11,-2.3150014877319336,-1.7200031280517578,-1.6925015449523926,-4.005001068115234,-2.3500022888183594,3,0.024772850696977544,-1.6761937286331317,36.63999938964844,-2.4893513408220245,34.950000762939446,2.6226463983416823,34.470001220703125,0.024772850696977544 1835,2018-11-09,35.060001373291016,37.09000015258789,34.93000030517578,36.2599983215332,226300.0,-0.03495734637365422,-1.9589057560159904,4.000000000000095,63.41463311484122,68.258022883677,-0.7976705203096373,-1.789712640400765,-1.0583524000959557,-4.011043127380212,19.968643722342378,2.1599998474121094,0.20325316906055235,1.4510009765624972,-1.3502315521376005,4.252233505262598,0.050384712212448335,2.851617240912546,-2.968781504058839,28.412267810863334,-39.84400641365358,1.4006162643500504,11,-1.0450010299682617,-0.45000267028808594,-0.46000051498413086,-2.7350006103515625,-1.3300018310546875,4,0.0695949381384735,2.6122475194724437,36.33000183105469,-1.6761937286331317,36.63999938964844,-2.4893513408220245,34.950000762939446,0.0695949381384735 1836,2018-11-12,35.220001220703125,35.66999816894531,34.59000015258789,35.11999893188477,338700.0,0.004563600717197858,1.1600042724772357,-0.0833354526149757,62.627395902680696,68.69633075963336,-0.6129673798523072,-1.7138858131579155,-1.055847279124471,-4.098105393613793,18.85564133876076,1.0799980163574219,0.6095160361016951,1.4055007934570298,-1.221425004423402,4.032426591337462,0.09203789451681388,2.718963692397246,-2.5749032315826454,23.49210539700691,-43.392682786432616,1.3134628989402153,11,-1.205000877380371,-1.0100021362304688,0.029998302459716797,-2.365001678466797,-3.170001983642571,0,0.07779664306652267,-1.9589057560159904,35.060001373291016,2.6122475194724437,36.33000183105469,-1.6761937286331317,36.63999938964844,0.07779664306652267 1837,2018-11-13,34.549999237060554,35.47999954223633,34.529998779296875,35.459999084472656,161800.0,-0.019023337888152247,1.0,-9.099790196452988,60.23965263831082,67.81182073384998,0.24943884315066356,-0.9807551720051393,-0.23744672149040724,-3.357523035658186,18.675438660594484,0.9500007629394531,1.139784915890587,0.663498878479011,-1.9610600180312971,3.288057774989319,-0.6487805697761431,1.975778326734165,-1.406410940040601,0.6451755805413513,-65.87798553376663,1.3122794482551532,11,-0.5349988937378001,-0.5650005340576243,0.7050004005432058,-1.6949996948242259,-4.479999542236335,1,0.0853835261384055,1.1600042724772357,35.220001220703125,-1.9589057560159904,35.060001373291016,2.6122475194724437,36.33000183105469,0.0853835261384055 1838,2018-11-14,36.040000915527344,36.310001373291016,34.72999954223633,34.830001831054695,325900.0,0.04312595401937136,-1.241131528255741,-1.329669546553989,63.536456074589665,66.80891123399445,-0.9641433562161055,-2.327839632624375,-1.5602880906168082,-4.777143771709493,18.618932847297877,1.7600021362304616,1.6097635221949531,1.9870004653930664,-0.7436610487146851,4.717661979500814,0.6216697083391907,3.352331222446942,-2.4477713413978606,58.984426804790424,-6.237073439517154,1.3653307570538746,11,-2.02500057220459,-2.2450008392333984,-0.6225013732910156,-3.1850013732910156,-5.740001678466793,2,0.011653666988791889,1.0,34.549999237060554,1.1600042724772357,35.220001220703125,-1.9589057560159904,35.060001373291016,0.011653666988791889 1839,2018-11-15,36.43999862670898,36.7599983215332,35.83000183105469,36.02000045776367,180400.0,0.011098715344629806,-1.3250045299789237,0.34710618738058974,70.85954272402257,66.36660223792941,-1.061950634116208,-2.5714183012153953,-1.7834191291830663,-5.106115148742859,18.33820997529068,0.9299964904785156,1.7267024491658134,2.203998184204096,-0.6549998200238534,5.062996188432045,0.7744991820901177,3.633497186318074,-2.4439919031809225,74.60932901597226,5.770379664440611,1.4294990021139755,11,-0.6049976348876882,-2.644998550415032,-1.5774993896484304,-3.584999084472649,-5.229999542236321,3,-0.03457734272826429,-1.241131528255741,36.040000915527344,1.0,34.549999237060554,1.1600042724772357,35.220001220703125,-0.03457734272826429 1840,2018-11-16,36.43999862670898,36.91999816894531,35.88999938964844,36.20000076293945,257200.0,0.0,-1.3953442983623427,0.5714259763850972,70.39403525691941,67.44462672804592,-0.9344758907754738,-2.3750007201935475,-1.6335318370700875,-5.03037595404156,17.84015509742934,1.029998779296875,1.772972648393143,2.001998329162589,-0.881585613716382,4.885582272041557,0.5602063577231036,3.4437903006020747,-2.080592468722209,79.91633201601186,7.7062473329226435,1.441791971439484,11,-0.384998321533196,-2.644998550415032,-1.782499313354485,-3.584999084472649,-4.679998397827138,4,-0.0675082101312039,-1.3250045299789237,36.43999862670898,-1.241131528255741,36.040000915527344,1.0,34.549999237060554,-0.0675082101312039 1841,2018-11-19,35.5,37.06999969482422,35.02000045776367,36.52000045776367,196500.0,-0.025795792045392618,-1.0707067787956728,-4.2500397367836715,60.634919481572176,66.69391772769674,0.1866178450453262,-1.2751285368216045,-0.5949996389318386,-4.023327046705578,17.499997260284943,2.049999237060547,1.7628067626692925,0.9189996719360352,-1.871305861905583,3.7093052057776497,-0.4761530949847739,2.314152438856844,-0.813534351000385,38.1890106721374,-31.819740042940666,1.3951527669208075,11,0.5799999237060547,-1.6849994659423828,-0.9550008773803711,-2.520000457763672,-4.170000076293949,0,-0.049859167824328754,-1.3953442983623427,36.43999862670898,-1.3250045299789237,36.43999862670898,-1.241131528255741,36.040000915527344,-0.049859167824328754 1842,2018-11-20,35.0,35.90999984741211,34.5,35.25,283100.0,-0.014084507042253502,-1.255999755859375,0.245097929218698,56.98266975316445,64.8091701666459,0.7760679300577564,-0.650157504157221,-0.006692171209991216,-3.4553100920682596,17.055954865415274,1.4099998474121094,1.613938182351248,0.31849975585937784,-2.3735881826950305,3.010587694413786,-1.0275442134178263,1.664543725136582,2.6300010681152273,19.455255228510783,-47.49400092338176,1.3460439692772048,11,0.7950000762939453,-0.9849996566772461,-0.3900012969970703,-1.4450006484985352,-3.020000457763672,1,-0.08428573608398415,-1.0707067787956728,35.5,-1.3953442983623427,36.43999862670898,-1.3250045299789237,36.43999862670898,-0.08428573608398415 1843,2018-11-21,34.970001220703125,35.86000061035156,34.68000030517578,35.110000610351555,175600.0,-0.0008571079799106762,-2.2777730682829653,0.5599975585937216,56.04965184456697,62.74877297674089,0.6082269725373948,-0.4627381982258072,0.06311744295099686,-3.360770065195542,16.919476731930803,1.1800003051757812,1.6627688237818177,0.17350082397460653,-2.3478791027355754,2.6948807506847885,-1.0871891393804844,1.4341907873296975,2.597399826049795,18.287987412981845,-44.552446558234195,1.2606899633550892,11,0.8249988555908203,-0.9550008773803711,-0.3600025177001953,-1.4150018692016602,-2.8199996948242188,2,-0.14012014168812725,-1.255999755859375,35.0,-1.0707067787956728,35.5,-1.3953442983623427,36.43999862670898,-0.14012014168812725 1844,2018-11-23,36.16999816894531,36.38999938964844,34.900001525878906,34.900001525878906,74200.0,0.03431503878620856,-1.3464595310613297,-9.071444141689833,56.04963450667278,61.9304397980555,-0.6893453663371361,-1.5168292209620944,-1.082303787871929,-4.491786048582419,16.59638816096,1.4899978637695312,1.6571775714632935,1.2314979553222685,-1.2618634881735744,3.7248593988181113,-0.015182766425652972,2.47817867707019,1.3360548568725505,64.98048121595346,6.401766631755898,1.246680721747921,11,-0.3849983215332031,-2.1549978256225586,-1.5599994659423828,-2.6149988174438477,-4.849998474121094,4,-0.16228916862165066,-2.2777730682829653,34.970001220703125,-1.255999755859375,35.0,-1.0707067787956728,35.5,-0.16228916862165066 1845,2018-11-26,36.5,36.77999877929688,36.150001525878906,36.43000030517578,221300.0,0.009123634165345784,-1.0000000000000226,0.055118015631289013,60.718057830366334,61.71829112335391,-0.8868657378420508,-1.6112555590051016,-1.3705008503399725,-4.762961368649613,15.848160228216857,0.6299972534179759,1.4287688153444549,1.359499740600583,-0.9350832158134779,3.654082697014644,0.21220826239355262,2.5067912188076136,0.9459319653015044,77.82102091404313,21.9351348201005,1.1472914782070294,11,-0.7150001525878906,-2.484999656677246,-2.090001106262207,-2.945000648498535,-4.380001068115227,0,-0.14493153193225594,-1.3464595310613297,36.16999816894531,-2.2777730682829653,34.970001220703125,-1.255999755859375,35.0,-0.14493153193225594 1846,2018-11-27,36.18999862670898,36.68000030517578,35.83000183105469,36.4900016784668,118100.0,-0.008493188309343092,1.4999943901535977,-4.285776566757595,56.66665846301262,61.32129177054299,-0.47472252045221097,-1.0743821658702686,-1.0794632611193649,-4.414499499524311,15.134230336718382,0.8499984741210938,1.1984627427696424,0.8704984664916893,-1.1329972176438403,2.873994150627219,-0.13124937557607552,1.872246308559454,1.1970146992864983,74.12278647053257,21.966985721316078,1.0017478420677632,11,-0.4049987792968679,-2.1749982833862234,-1.8924999237060476,-2.6349992752075124,-2.6800003051757812,1,-0.12240946576211542,-1.0000000000000226,36.5,-1.3464595310613297,36.16999816894531,-2.2777730682829653,34.970001220703125,-0.12240946576211542 1847,2018-11-28,37.86000061035156,37.900001525878906,36.15999984741211,36.15999984741211,229100.0,0.046145400580647866,-1.0470598795004993,-5.6666115660443195,56.573283303791364,60.54760590712095,-1.816889474044899,-2.52991876713304,-2.770369149928193,-6.02396418717564,14.581435826214856,1.7400016784667969,1.1951603428531783,2.322000503540039,0.2084497694319225,4.435551237648156,1.2652251364859808,3.3787758705940973,-3.3600006103515625,98.75773601357179,48.818307983280214,1.0567753670540572,11,-1.6599998474121094,-3.7100000381469727,-4.027501106262207,-4.305001258850098,-4.340000152587891,2,-0.17247756422011518,1.4999943901535977,36.18999862670898,-1.0000000000000226,36.5,-1.3464595310613297,36.16999816894531,-0.17247756422011518 1848,2018-11-29,38.20000076293945,38.790000915527344,37.36000061035156,37.86000061035156,229500.0,0.008980458190878338,-1.1343285706558717,0.2,60.04295733644848,59.34576308627939,-2.031953663416303,-2.6456345358120146,-3.140648587075539,-6.3080205715383,14.34765148356682,1.4300003051757812,1.2096808793566751,2.4335006713867173,0.2035489771797927,4.663452365593642,1.3185248242832586,3.548476518490176,-3.632000732421872,84.83289858199149,37.3423276101934,1.1149758471034605,11,-1.5550003051757812,-3.6050004959106445,-4.9550018310546875,-4.645001411437988,-3.900001525878899,3,-0.16282725383444474,-1.0470598795004993,37.86000061035156,1.4999943901535977,36.18999862670898,-1.0000000000000226,36.5,-0.16282725383444474 1849,2018-11-30,38.11000061035156,38.7599983215332,37.36999893188477,38.29999923706055,176200.0,-0.0023560248898006897,1.5045106347880648,-0.5588192395292217,68.7576804203768,59.1639458822191,-1.8776014648175234,-2.335949424211158,-3.056807386676361,-6.1572419126028635,14.12291870614594,1.3899993896484304,1.3088962328976095,2.12800045013428,-0.1345698224288796,4.39057072269744,0.9967153138527038,3.2592855864158565,-3.37312054443359,77.02700961149358,26.002731771523003,1.1312851362815783,11,-1.4650001525878906,-3.515000343322754,-4.8300018310546875,-4.555001258850098,-4.450000762939453,4,-0.15638937257990448,-1.1343285706558717,38.20000076293945,-1.0470598795004993,37.86000061035156,1.4999943901535977,36.18999862670898,-0.15638937257990448 1850,2018-12-03,38.83000183105469,38.84000015258789,38.0099983215332,38.52999877929688,266500.0,0.01889271081532229,4.187516391292945,-1.5789748428935317,70.77099882705778,60.29017692060639,-2.4841644893355053,-2.9031505439648413,-3.7972946360948185,-6.822837805416825,12.564185337636346,0.8300018310546875,1.2754902695575367,2.656501579284665,0.11299969851631175,5.2000034600530185,1.3847506389004849,3.9282525196688454,-3.930996931152343,99.66782966416704,43.295366270987685,1.2717509403841782,12,-2.160001754760742,-4.2100019454956055,-5.540002822875977,-5.275002479553223,-4.920001983642578,0,-0.19340720530752764,1.5045106347880648,38.11000061035156,-1.1343285706558717,38.20000076293945,-1.0470598795004993,37.86000061035156,-0.19340720530752764 1851,2018-12-04,37.22999954223633,39.11999893188477,37.099998474121094,38.83000183105469,327100.0,-0.04120531067136701,-1.172038335565412,-5.333286709730048,63.92931153854387,61.06202600787078,-0.6849884977774678,-1.1444508398075186,-2.257747617818083,-5.18037523225636,10.67609386088233,2.020000457763679,1.095616390289699,0.918499374389647,-1.5336988187749867,3.3706975675542807,-0.30759972219266984,2.144598470971964,-2.0945349271728517,36.148649519425234,-26.146323933920684,1.226099096582317,12,-0.3299999237060547,-2.4700002670288086,-3.7300004959106445,-3.6750001907348633,-3.020000457763672,1,-0.13725492004248918,4.187516391292945,38.83000183105469,1.5045106347880648,38.11000061035156,-1.1343285706558717,38.20000076293945,-0.13725492004248918 1852,2018-12-06,37.61999893188477,37.68999862670898,36.02999877929688,36.7400016784668,205800.0,0.010475406780652952,2.254912373871499,-0.549997496608505,59.27228833020594,61.42009672849732,-0.7423203334825956,-1.395724019813592,-2.701693041845992,-5.5244170996906945,9.03084863442283,1.6599998474120952,0.9299047029777014,1.1749988555908288,-1.2557300700815759,3.6057277812632336,-0.04036560724536997,2.3903633184270277,-2.165771571475595,51.456313076756885,-10.792389761473359,1.215364462836202,12,-0.6099987030029368,-2.859999656677253,-3.947499752044685,-4.064999580383308,-2.789997100830078,3,-0.10925041805006941,-1.172038335565412,37.22999954223633,4.187516391292945,38.83000183105469,1.5045106347880648,38.11000061035156,-0.10925041805006941 1853,2018-12-07,36.7599983215332,38.0099983215332,36.540000915527344,37.63000106811523,170400.0,-0.022860197628093992,-1.2442750314494713,-0.9886425704203823,51.78173482851289,60.94588565314623,0.4451005815948932,-0.5547128609658856,-1.8938489038180393,-4.627783391312157,8.773074566779403,1.4699974060058594,0.9286431043329131,0.3089982986450224,-2.1243482792223674,2.742344876512412,-0.9076749902886689,1.5256715875787137,-1.0125092354059788,23.624579488287168,-35.529652637337534,1.2166732889336933,12,0.7150020599365234,-1.9999990463256836,-3.0874991416931152,-3.2049989700317383,-0.8499984741210938,4,-0.08813922773961635,2.254912373871499,37.61999893188477,-1.172038335565412,37.22999954223633,4.187516391292945,38.83000183105469,-0.08813922773961635 1854,2018-12-10,37.22999954223633,37.72999954223633,36.75,36.75,172300.0,0.01278567035265099,-3.0833353201567206,-0.5517218699850088,54.17989699918703,60.21942333857075,0.15787531510860475,-1.0053776247108885,-2.4035610147961464,-5.057248228117928,8.501370068212584,0.9799995422363281,1.0285031199580672,0.7339996337890611,-1.7230968059694334,3.1910960735475555,-0.4945485860901897,1.9625478536683119,-1.2127096684484968,38.83497422919023,-16.96211264929797,1.228548219879249,12,0.24500083923339844,-2.4700002670288086,-3.507500171661377,-3.6750001907348633,-1.9300003051757812,0,-0.07869998230464048,-1.2442750314494713,36.7599983215332,2.254912373871499,37.61999893188477,-1.172038335565412,37.22999954223633,-0.07869998230464048 1855,2018-12-11,37.5,38.0,37.040000915527344,37.38000106811523,192700.0,0.007252228339604594,-1.4,0.2499980131766275,61.38951332666554,60.744184990087746,0.049888593816696414,-1.141744696226013,-2.6916108600126663,-5.275948779048278,8.00592156948775,0.9599990844726562,1.1689223347396194,0.882000160217288,-1.5164874583830539,3.28048777881763,-0.31724364908288294,2.081243969517459,-1.2344934015644142,47.57285268973157,-10.019795178184474,1.1992438093001714,12,0.07499885559082742,-2.7400007247924805,-3.77000093460083,-3.945000648498535,-2.3100013732910156,1,-0.1024000040690104,-3.0833353201567206,37.22999954223633,-1.2442750314494713,36.7599983215332,2.254912373871499,37.61999893188477,-0.1024000040690104 1856,2018-12-12,37.959999084472656,38.650001525878906,37.599998474121094,37.9900016784668,176800.0,0.012266642252604099,-1.799993896515419,-0.2500238420701127,66.93362256343997,61.895333796715356,-0.14821888889337487,-1.4608431759105542,-3.182094748564481,-5.676662145231084,7.413873972489485,1.1500015258789062,1.2475282206119829,1.2049993515014634,-1.1701665036659676,3.5801652066688945,0.017416423917751445,2.3925822790851754,-1.4661330993611372,73.66405656229153,10.78267127257,1.187582927583715,12,-0.38500022888182883,-1.3799991607666016,-4.289999485015869,-4.404999732971191,-3.05999755859375,2,-0.10669123642621947,-1.4,37.5,-3.0833353201567206,37.22999954223633,-1.2442750314494713,36.7599983215332,-0.10669123642621947 1857,2018-12-13,37.5,38.15999984741211,37.060001373291016,37.97000122070313,151900.0,-0.012117995141386007,1.588236350091104,15.665352828989429,63.79496826356916,62.312223899728764,0.2853515985131878,-0.8100367372721706,-2.749527649789286,-5.154660171493063,6.631480925791289,1.0999984741210938,1.246968241558534,0.5975002288818345,-1.5572782539920595,2.7522787117557286,-0.4798890125551125,1.6748894703187815,-0.7960433791466173,45.49757378092435,-22.073454929712845,1.077389241436948,12,0.07499885559082742,-0.7000007629394531,-3.830000400543213,-3.945000648498535,-2.450000762939446,3,-0.08773335774739588,-1.799993896515419,37.959999084472656,-1.4,37.5,-3.0833353201567206,37.22999954223633,-0.08773335774739588 1858,2018-12-14,36.459999084472656,37.650001525878906,36.22000122070313,37.18000030517578,175300.0,-0.027733357747395826,-1.3833399031064595,1.5319135121095802,51.60932631079798,60.40685122088668,1.1762748060484043,0.2772578618396153,-1.7196279331214441,-4.034922108336275,6.587367783709302,1.4300003051757741,1.3017026239784641,-0.46350059509277486,-2.590899136549254,1.6638979463637042,-1.5271998658210109,0.6001986756354611,2.6599998474121165,9.876454058805722,-55.62542171660017,1.0636992707282393,12,1.1149997711181712,0.35000038146972656,-2.7300000190734863,-2.9049997329711914,-1.9599990844726562,4,-0.04470645349281244,1.588236350091104,37.5,-1.799993896515419,37.959999084472656,-1.4,37.5,-0.04470645349281244 1859,2018-12-17,35.18000030517578,36.65999984741211,34.830001831054695,36.40999984741211,320600.0,-0.035106933939611396,1.1156052029838355,1.7083298012122239,43.37349997472192,57.36268468173825,2.231624120266325,1.5368140074610963,-0.42193582107934446,-2.685811591777181,7.138085564385014,1.8299980163574148,1.2008180607062826,-1.6804994583129869,-3.938784958154727,0.5777860415287535,-2.8096422082338535,-0.5513567083921203,3.8819986724853592,9.16226445241098,-52.51836239744679,1.1291427499208697,12,1.7950000762939524,1.6299991607666016,-0.8675007820129395,-1.6250009536743164,-1.2999992370605469,0,0.020750413186577665,-1.3833399031064595,36.459999084472656,1.588236350091104,37.5,-1.799993896515419,37.959999084472656,0.020750413186577665 1860,2018-12-18,33.97999954223633,36.11999893188477,33.759998321533196,35.33000183105469,287100.0,-0.03411031132830622,-1.6368652222001956,1.0975632449129598,39.815678150832746,54.68339208310368,2.985231535499338,2.6804989014191136,0.6545166980741826,-1.4293622548622764,8.02293348860959,2.3600006103515767,0.9887767083632539,-2.75750026702881,-5.354753236411746,-0.1602472976458742,-4.056126751720278,-1.458873782337342,4.912719549560556,4.498999520237914,-53.31067787513582,1.298626484691468,12,2.2250003814697266,2.4599990844726562,0.33249998092651367,-0.4250001907348633,-0.22999954223632812,1,0.03884637176594108,1.1156052029838355,35.18000030517578,-1.3833399031064595,36.459999084472656,1.588236350091104,37.5,0.03884637176594108 1861,2018-12-19,33.72999954223633,35.130001068115234,33.450000762939446,34.06999969482422,169800.0,-0.007357269080867868,-2.733343505885202,0.251851537885531,28.101806660871162,51.22000523095538,3.002265906848585,2.9419301759611045,0.7797070994746633,-1.1110206348228786,8.480218400332348,1.6800003051757884,0.6800784369119981,-2.9190002441406264,-5.799029161587669,-0.038971326693584274,-4.359014702864151,-1.4789857854171018,4.854756303344736,5.944773539764522,-44.756730318737254,1.4400144587235217,12,2.3200016021728516,2.5550003051757812,0.5824999809265137,-0.17500019073486328,0.3100013732910156,2,0.043284883020661136,-1.6368652222001956,33.97999954223633,1.1156052029838355,35.18000030517578,-1.3833399031064595,36.459999084472656,0.043284883020661136 1862,2018-12-20,32.049999237060554,34.009998321533196,31.01000022888184,33.580001831054695,584200.0,-0.04980730293435365,1.510463303023214,4.5000056098464025,21.448472209038286,47.849642717680425,4.256710306304328,4.62681113500274,2.370508660454753,0.6545918079555193,9.025920501479169,2.9999980926513565,0.20671559913659365,-4.451500511169428,-7.927604552898579,-0.9753964694402768,-6.189552532034,-2.713448490304856,6.12397620190918,15.66263260594622,-29.45240674451737,1.738052020864575,12,2.780001640319817,3.015000343322754,2.062500476837151,1.744999885559075,0.4700012207031179,3,0.08892363047306384,-2.733343505885202,33.72999954223633,-1.6368652222001956,33.97999954223633,1.1156052029838355,35.18000030517578,0.08892363047306384 1863,2018-12-21,30.06999969482422,31.95000076293945,30.01000022888184,31.95000076293945,638500.0,-0.06177845832666329,1.063829182823321,1.2287567847891052,18.246451067030208,43.85703761410744,5.797617450242036,6.557077476611603,4.376697513536712,2.7111557288871353,9.721953592627537,2.0399990081787145,-0.1771843825037962,-6.186499977111815,-10.663667224540006,-1.7093327296836236,-8.425083600825914,-3.9479163533977157,7.387578223136728,0.9022476599124958,-38.51650708679983,2.238583623714096,12,4.260001182556152,4.494999885559089,3.929999828338623,3.734999656677246,2.049999237060554,4,0.16561355479805728,1.510463303023214,32.049999237060554,-2.733343505885202,33.72999954223633,-1.6368652222001956,33.97999954223633,0.16561355479805728 1864,2018-12-24,30.29999923706055,30.65999984741211,29.96999931335449,29.96999931335449,207100.0,0.007648804275708798,-3.181822385342243,-0.1755317745839893,14.95480195706169,38.697625239707016,5.007848414984576,6.181703327223669,4.211561589284894,2.5614320191215647,10.860560218813468,0.6900005340576207,-0.5550257683265798,-5.663000488281245,-10.873585801690322,-0.45241517487216854,-8.268293144985787,-3.0577078315767032,6.263869358210901,5.365852750815692,-25.339928857241695,2.605292656704539,12,4.010001182556149,4.2449998855590785,3.605000972747799,3.829999923706051,2.030002593994144,0,0.13861389005588953,1.063829182823321,30.06999969482422,1.510463303023214,32.049999237060554,-2.733343505885202,33.72999954223633,0.13861389005588953 1865,2018-12-26,31.209999084472656,31.440000534057614,30.03000068664551,30.770000457763672,254900.0,0.030032999020642492,2.1333276819395675,1.3333294801028526,23.78048476563373,33.90283215106187,3.4774750139146775,5.117443641239923,3.390587429332328,1.7026868760892881,12.115644337467815,1.4099998474121023,-0.8032308913108253,-4.488500595092773,-10.105521476725173,1.1285202865396293,-7.297011035908973,-1.6799901542765738,4.430727811330421,24.030995144025155,-5.73901238919175,2.808510440816201,12,2.8550004959106445,3.3350000381469727,3.605001449584961,2.9200000762939453,2.2999992370605398,2,0.08554956943177028,-3.181822385342243,30.29999923706055,1.063829182823321,30.06999969482422,1.510463303023214,32.049999237060554,0.08554956943177028 1866,2018-12-27,31.76000022888184,31.78000068664551,30.0,30.899999618530273,261400.0,0.017622594057774776,2.9555503751112386,1.9545529420944567,24.82818707024238,29.573189796247785,2.185326484227023,4.4465165992428375,2.9201076570577236,1.2204327205612948,13.126318966672985,1.7800006866455114,-1.1351392337486672,-3.7169995307922328,-9.595700594714298,2.161701533129836,-6.6563500627532655,-0.7776489988312001,3.0868248053784377,44.30696423201129,16.56630421741975,2.939350531961034,12,2.0500001907348597,2.7849988937377894,3.164999961853024,2.5949993133544886,2.4200000762939418,3,0.06265742307232403,2.1333276819395675,31.209999084472656,-3.181822385342243,30.29999923706055,1.063829182823321,30.06999969482422,0.06265742307232403 1867,2018-12-28,31.32999992370605,32.65999984741211,31.040000915527344,31.79999923706055,198800.0,-0.013539052332397494,-2.0857200986010924,-0.5465104416174364,25.780562366636616,26.70332713578541,1.8417516734690729,4.597962153639589,3.361796409483734,1.7067870693080458,14.232377733227914,1.6199989318847656,-1.6143166065367964,-3.8204998016357443,-9.864944290182965,2.2239446869114765,-6.842722045909351,-0.7982775573621375,2.8340695096274153,50.557633470062015,21.375279097056303,3.02222224427361,12,1.9849996566772496,3.2149991989135778,3.617500305175785,3.149999618530277,2.5100002288818395,4,0.08649859554486472,2.9555503751112386,31.76000022888184,2.1333276819395675,31.209999084472656,-3.181822385342243,30.29999923706055,0.08649859554486472 1868,2018-12-31,31.979999542236328,32.0,31.0,31.45000076293945,233400.0,0.020746875841466172,2.5087738084084004,-1.1276586246778713,26.953466719360208,24.878878996300777,0.5469519336925899,3.6449621474685117,2.7441744986536776,1.1190900487646616,14.846107446392754,1.0,-2.2239024594622236,-2.8595001220703153,-8.883328466855836,3.164328222715209,-5.871414294463079,0.15241405032244515,1.5969000743000805,74.721183264969,44.82822043964973,3.011914172392762,12,1.0649995803833008,2.564999580383301,2.9250006675720215,2.6299991607666016,1.8400001525878906,0,0.016885582340742555,-2.0857200986010924,31.32999992370605,2.9555503751112386,31.76000022888184,2.1333276819395675,31.209999084472656,0.016885582340742555 1869,2019-01-02,32.150001525878906,32.580001831054695,31.290000915527344,31.479999542236328,203300.0,0.005315884492682832,-1.4571463863891638,1.2641575977428372,26.30647457803508,23.377856377101036,-0.10957848282409088,3.1679822087447036,2.6069365741693815,1.0090199374497786,15.333741400108009,1.2900009155273509,-2.8248587006427,-2.391498184204103,-8.323073940044097,3.5400775716358908,-5.357286062124096,0.5742896937158939,0.9219320482120352,80.82712966959843,50.97413326829883,2.965787877919996,1,0.39999866485595703,2.3949975967407227,2.7549986839294434,2.4599971771240234,2.3400001525878977,2,-0.0009332066118249438,2.5087738084084004,31.979999542236328,-2.0857200986010924,31.32999992370605,2.9555503751112386,31.76000022888184,-0.0009332066118249438 1870,2019-01-03,31.31999969482422,32.09000015258789,31.28000068664551,31.979999542236328,235900.0,-0.025816540953709888,-1.1891940655511337,-0.9850714826602596,21.526598180985445,22.647277657113737,0.339079916287627,3.5905974945166435,3.4729836159865286,1.8939373156261752,15.798208354330734,0.8700008392333949,-3.2811978384938456,-2.8459999084472685,-8.582106460748932,2.890106643854395,-5.7140531845981,0.022053367703563254,1.317663082763616,49.624051524229785,24.26721146763338,2.8680532761508313,1,0.6699991226196218,3.22499942779541,3.580000400543213,3.289999008178711,3.8899993896484375,3,0.032247833527194514,-1.4571463863891638,32.150001525878906,2.5087738084084004,31.979999542236328,-2.0857200986010924,31.32999992370605,0.032247833527194514 1871,2019-01-04,32.11999893188477,32.59999847412109,31.46999931335449,31.78000068664551,167200.0,0.02554276005286038,-1.354162486067369,-0.5151489755223589,27.583336008918835,23.328929190433797,-0.797143068941935,2.517199128849306,2.7113317926844545,1.1572565071756387,16.847977941052545,1.279998779296868,-3.5627649382870565,-1.7905006408691335,-7.405917016890065,3.824915735151798,-4.598208828879599,1.0172075471413322,-2.149999618530284,67.46982137563555,42.81576335209246,2.8077081880104666,1,-0.804999351501472,2.425000190734856,2.780001163482659,2.489999771118157,3.620002746582024,4,0.04327520036959287,-1.1891940655511337,31.31999969482422,-1.4571463863891638,32.150001525878906,2.5087738084084004,31.979999542236328,0.04327520036959287 1872,2019-01-07,33.509998321533196,33.700000762939446,32.169998168945305,32.169998168945305,233300.0,0.04327520036959287,-1.283585701149818,3.941197260135606,38.05667928656833,25.530065659271365,-2.1883953188455294,0.8469234535633419,1.3653390255746984,-0.15990047831975573,17.336116241651983,1.5800018310546733,-3.6899871046013075,-0.19500122070313353,-5.532784924340554,5.142782482934287,-2.86389307252184,2.4738906311155766,-3.487399024963377,92.96287452899097,63.69499975428056,2.6688918518187092,1,-1.6749982833862305,1.0350008010864329,1.3900017738342356,1.1000003814697337,3.1500015258789134,0,0.019994091829364402,-1.354162486067369,32.11999893188477,-1.1891940655511337,31.31999969482422,-1.4571463863891638,32.150001525878906,0.019994091829364402 1873,2019-01-08,33.52000045776367,34.380001068115234,32.900001525878906,33.84999847412109,270800.0,0.00029848214656724714,1.1294908351423372,-0.246267148343306,42.50902977631358,28.59164652807713,-1.8523434461352224,0.6131812733517705,1.4106833066976634,-0.09865763466144983,18.01908808058635,1.4799995422363281,-3.692523860660451,-0.022999191284178266,-5.163407088866876,5.117408706298519,-2.5932031400755307,2.5472047575071706,-3.3503051025390675,72.25804824114788,38.776127238513155,2.5702039487913497,1,-1.3299999237060547,1.024998664855957,1.6550002098083496,1.0899982452392578,0.7099990844726562,1,0.00954653014481388,-1.283585701149818,33.509998321533196,-1.354162486067369,32.11999893188477,-1.1891940655511337,31.31999969482422,0.00954653014481388 1874,2019-01-09,34.299999237060554,34.459999084472656,33.540000915527344,33.639999389648445,277000.0,0.023269653002532253,-1.1395385973394252,-2.000011559758213,51.500936139270074,31.67169668070339,-2.240930317098247,-0.41906640644247517,0.6749585759638492,-0.7981606989317171,18.757528325077992,0.9399986267089844,-3.4235518164456344,0.9034996032714915,-3.9536785574506865,5.7606777639936695,-1.525089477089594,3.3320886836325805,-3.8776855390625116,94.96855572249885,55.431985272195675,2.4285890803610886,1,-2.069999694824226,0.24499988555907493,1.3200011253356863,0.3099994659423757,-0.2799987792968821,2,-0.013994156061604368,1.1294908351423372,33.52000045776367,-1.283585701149818,33.509998321533196,-1.354162486067369,32.11999893188477,-0.013994156061604368 1875,2019-01-10,33.65999984741211,34.0,33.47999954223633,34.0,92900.0,-0.018658874748805676,2.058824849375624,-0.5151518654451926,49.68325938691446,34.43337138255585,-1.3598537873970855,-0.08590500527225231,1.3807550802235369,-0.08456173826887436,19.728313748251953,0.8199996948242259,-2.8787114305678223,0.4555002212524428,-4.006179673661471,4.917180116166357,-1.775339726204514,2.6863401687093997,-2.9146713184960973,73.24417062542544,28.241565032321738,2.230839947456957,1,-0.9300003051757812,0.8849992752075195,1.9600005149841309,0.9499988555908203,0.6800003051757812,3,0.024658402698076953,-1.1395385973394252,34.299999237060554,1.1294908351423372,33.52000045776367,-1.283585701149818,33.509998321533196,0.024658402698076953 1876,2019-01-11,33.90999984741211,34.02000045776367,33.259998321533196,33.650001525878906,186000.0,0.007427213343235373,2.16667858760702,-0.7647006024975036,59.66736007956133,38.19857112843637,-1.4223826276713254,-0.6902682773900963,1.1959780732900072,-0.25796285636010907,20.41062918977909,0.7600021362304759,-2.275271334813425,0.9080001831054716,-2.9750024891461493,4.7910028553570925,-1.0335011530203388,2.849501519231282,-2.8674976740515667,75.98257566923763,26.142220566199555,1.94150133612581,1,-1.1800003051757812,0.6349992752075195,1.7350001335144043,0.6999988555908203,-1.049999237060554,4,0.038336751486590215,2.058824849375624,33.65999984741211,-1.1395385973394252,34.299999237060554,1.1294908351423372,33.52000045776367,0.038336751486590215 1877,2019-01-14,34.209999084472656,34.509998321533196,33.080001831054695,33.860000610351555,169200.0,0.008846925343865442,2.010528598274963,1.3461566676937344,76.07051710751861,43.65602117156508,-1.4202458575197312,-1.3169021149838045,0.9376631984666801,-0.48203452553211434,21.6065228040183,1.4299964904785014,-1.8529195037928332,1.3724994659423828,-1.9458759007695576,4.690874832654327,-0.28668821741359096,3.031687149298353,-2.8940971582231434,81.36646992898999,24.289178699523717,1.6591876833559716,1,-1.3149995803833008,0.10000133514404297,1.6200003623962402,0.39999961853027344,-2.2099990844726562,0,0.044723842003508985,2.16667858760702,33.90999984741211,2.058824849375624,33.65999984741211,-1.1395385973394252,34.299999237060554,0.044723842003508985 1878,2019-01-15,34.830001831054695,34.90999984741211,33.75,34.59999847412109,115500.0,0.018123436514894564,4.948726475996714,0.6571553133515259,77.19087349181024,49.30984327309565,-1.7807231694437675,-2.1768917733479753,0.36289545217859853,-1.0249269983066682,22.364213437412033,1.1599998474121094,-1.4381753524618972,2.0740020751953168,-0.9354528409072955,5.0834569912979255,0.5692746171440106,3.578729533246623,-3.1946902652768117,95.62851895781561,30.687775215466672,1.5047274580513044,1,-1.735001564025886,-0.5200014114379954,1.0549979209899831,-0.22000312805176492,-2.520000457763679,1,0.05254085329176683,2.010528598274963,34.209999084472656,2.16667858760702,33.90999984741211,2.058824849375624,33.65999984741211,0.05254085329176683 1879,2019-01-16,35.90999984741211,36.0,34.900001525878906,34.900001525878906,232200.0,0.031007693355745936,-1.178218420108398,4.391232958503062,77.64705090374616,55.54544913118018,-2.538194193178306,-3.372295273877441,-0.663865632418883,-2.015961633914017,22.5494685795113,1.1699981689453054,-0.9593199042466622,3.117500114440915,-0.030270447822658753,6.265270676704489,1.5436148333091282,4.691385395572702,-3.88172568783812,96.91780106080003,25.695075985550034,1.5738852811317876,1,-2.1750001907348633,-1.5999994277954102,0.20749998092651367,-1.3000011444091797,-3.8100013732910227,2,-0.04678363442813693,4.948726475996714,34.830001831054695,2.010528598274963,34.209999084472656,2.16667858760702,33.90999984741211,-0.04678363442813693 1880,2019-01-17,35.29999923706055,36.27000045776367,35.09999847412109,35.900001525878906,270500.0,-0.01698692879263608,-1.339995040912453,-0.5940626593394142,70.67755637538826,60.33369583856567,-1.4575346735303185,-2.8019927699978098,-0.04530425040203312,-1.320439938045169,22.233307270289167,1.1700019836425852,-0.5208946656771047,2.4414995193481417,-0.8625796402550421,5.745578678951322,0.7894599395465534,4.093539099149734,-2.715683459826913,69.59242513204951,-4.826973556360258,1.6520395798015908,1,-1.0799999237060547,-0.9899988174438477,0.8175005912780762,-0.6900005340576172,-2.5699996948242188,3,-0.03626058943233734,-1.178218420108398,35.90999984741211,4.948726475996714,34.830001831054695,2.010528598274963,34.209999084472656,-0.03626058943233734 1881,2019-01-18,35.189998626708984,35.689998626708984,34.970001220703125,35.31999969482422,138000.0,-0.0031161646665440745,-1.5263249476311898,0.2166676203373451,73.42231203423037,64.2632105883059,-0.9680599878706602,-2.716268986904552,0.0892414783082387,-1.1230929728997694,21.704115871933606,0.7199974060058594,-0.06029838949582711,2.2584989547729464,-1.1880937499615598,5.705091659507453,0.5352026024056897,3.9817953071401995,-2.015973300590545,66.14412865221539,-10.827094945814892,1.7232963523672533,1,-0.6049976348876953,-0.8799982070922852,0.9775004386901855,-0.5799999237060547,-3.1800003051757884,4,-0.024154546953461642,-1.339995040912453,35.29999923706055,-1.178218420108398,35.90999984741211,4.948726475996714,34.830001831054695,-0.024154546953461642 1882,2019-01-22,34.900001525878906,35.2599983215332,34.36999893188477,34.970001220703125,123800.0,-0.008240895485854716,1.7384853749002083,0.5384547668652249,68.5279288568738,67.1541993750348,-0.5142327401442444,-2.320797791067122,0.38544578564757614,-0.7433556368981442,19.9218782718545,0.8899993896484304,0.5737885403697405,1.8260017395019545,-1.701844984807238,5.353848463811147,0.062078377347354774,3.5899251016565508,-1.2306201786972295,45.634972895975345,-30.314640328465465,1.763923362154597,1,-0.22500038146972656,-0.8350019454956055,2.1774978637695312,-0.29000282287597656,-2.8900032043457102,1,-0.05845274574027337,-1.5263249476311898,35.189998626708984,-1.339995040912453,35.29999923706055,-1.178218420108398,35.90999984741211,-0.05845274574027337 1883,2019-01-23,35.049999237060554,35.349998474121094,34.830001831054695,34.990001678466804,147100.0,0.004297928499241488,-1.7368442186840833,-0.8571117166212534,68.44783011098056,69.03718759411375,-0.47424882365811527,-2.190905869592605,0.189044204250699,-0.7914511823649022,17.719340536387442,0.5199966430663991,1.1152051090372765,1.7269994735717873,-1.6056973775040149,5.059696324647593,0.06065104803388266,3.3933478991096884,-0.9645188321857603,35.78946100378672,-37.90969125074003,1.6663484255379022,1,-0.3749980926513743,-1.2399988174438548,2.1374998092651296,-0.4400005340576243,-3.199998855590824,2,-0.0870185250627794,1.7384853749002083,34.900001525878906,-1.5263249476311898,35.189998626708984,-1.339995040912453,35.29999923706055,-0.0870185250627794 1884,2019-01-24,34.5,35.029998779296875,34.31999969482422,34.959999084472656,125800.0,-0.015691847333309084,1.3666696336609743,-7.6669633774160735,70.97627135703674,71.40307781301622,0.11969078086593754,-1.3809203461471142,0.6952854614627313,-0.14810032080702484,15.227600635361277,0.7299995422363352,1.417111067775359,0.9670001983642607,-2.080774537201897,4.014774933930418,-0.5568871694188218,2.490887566147343,1.7700004577636719,9.230781269256878,-64.72478762308778,1.5238873677830793,1,0.1750011444091797,-1.1850004196166992,2.6924991607666016,0.10999870300292969,-2.3600006103515554,3,-0.06347822106402856,-1.7368442186840833,35.049999237060554,1.7384853749002083,34.900001525878906,-1.5263249476311898,35.189998626708984,-0.06347822106402856 1885,2019-01-25,33.880001068115234,34.720001220703125,33.860000610351555,34.720001220703125,129500.0,-0.017970983532891727,1.0476201288822653,1.8260909226610054,61.891916134326856,71.65025070799018,0.8651595001469943,-0.580392429589395,1.3043619515419707,0.5562058427637453,13.131475189898117,0.8600006103515696,1.6399326066268358,0.21350116729736612,-2.6331054367490623,3.0601077713437945,-1.209802134725848,1.6368044693205803,2.3509993743896516,1.0929223739536862,-70.63927917180452,1.4233033020232138,1,0.7950000762939453,-0.7600011825561523,3.0124988555908203,0.7299976348876953,-1.9100017547607457,4,-0.052538445628011576,1.3666696336609743,34.5,-1.7368442186840833,35.049999237060554,1.7384853749002083,34.900001525878906,-0.052538445628011576 1886,2019-01-28,33.75,34.060001373291016,33.169998168945305,33.52000045776367,166000.0,-0.003837103424343735,1.0941195478025325,-0.27380892911476334,51.954412470962666,68.97068352615062,1.0840804456139281,-0.3095313073174282,1.4165466945362937,0.7626305220019916,11.33030548335199,0.8900032043457102,1.686751076109985,-0.015999889373780718,-2.7174334197121226,2.6854336409645576,-1.366716654542948,1.3347168757953867,2.3861604492187496,26.60558485600419,-40.68788213340228,1.3507167651691696,1,0.9699993133544922,-0.630000114440918,2.5724992752075195,0.8599987030029297,-3.4300003051757812,0,-0.030222235785590246,1.0476201288822653,33.880001068115234,1.3666696336609743,34.5,-1.7368442186840833,35.049999237060554,-0.030222235785590246 1887,2019-01-29,34.040000915527344,34.34999847412109,33.700000762939446,33.790000915527344,161600.0,0.008592619719328676,-2.0232430226574114,1.0869586850878212,54.04985136333952,66.39945884520944,0.8576169393536119,-0.4069610494298814,1.1333314269194403,0.5467252634786135,10.045330565597075,0.6499977111816406,1.81882866433957,0.13850097656249716,-2.3083253363015714,2.585327289426562,-1.0849121798695336,1.361914132994528,1.918189796874998,39.90837728400612,-25.651795218070163,1.2234131564320327,1,0.6799983978271484,-0.9200010299682617,2.127499580383301,0.5699977874755859,-3.7100009918212926,1,-0.059635797279551817,1.0941195478025325,33.75,1.0476201288822653,33.880001068115234,1.3666696336609743,34.5,-0.059635797279551817 1888,2019-01-30,32.52000045776367,34.279998779296875,32.060001373291016,34.279998779296875,223300.0,-0.044653361248011114,1.522726730866349,-7.0399932861328125,37.56983403926582,61.94643474915606,2.252342301791124,1.218017598559669,2.594560343285771,2.131936538226398,9.07527545920604,2.2199974060058594,1.7808248746364015,-1.4084995269775362,-3.776703477466576,0.9597044235115071,-2.5926015022220597,-0.2243975517330128,3.2708987020312463,15.48819818975117,-44.43725783123293,1.1841019752445214,1,1.6450004577636719,0.5999994277954102,2.427499771118164,2.019998550415039,-2.1000003814697266,2,-0.01568272229555645,-2.0232430226574114,34.040000915527344,1.0941195478025325,33.75,1.0476201288822653,33.880001068115234,-0.01568272229555645 1889,2019-01-31,32.11999893188477,32.389999389648445,31.36000061035156,32.200000762939446,343300.0,-0.012300169749333567,3.4782644751462763,0.045455629176384994,38.87282281057273,58.412575464176555,2.3000723501647684,1.7029682241455575,2.9170354385673747,2.5962832700778833,8.655156776211934,1.159999847412113,1.563238090637327,-1.8070009231567283,-4.179981573820029,0.5659797275065728,-2.9934912484883753,-0.6205105978250813,3.372428404989833,22.61899355588787,-34.15023752786747,1.1864903253316503,1,1.4050006866455007,1.0000009536743093,2.327501296997063,2.420000076293938,-0.7699985504150426,3,-0.008405932733298482,1.522726730866349,32.52000045776367,-2.0232430226574114,34.040000915527344,1.0941195478025325,33.75,-0.008405932733298482 1890,2019-02-01,32.330001831054695,32.56999969482422,31.82999992370605,32.02000045776367,136300.0,0.006538073043379056,-1.144919283502863,-3.8749284760641,38.51745805912897,54.53425835583196,1.81537690183211,1.657492319102225,2.6303479337805484,2.4373312057207244,8.150320800377498,0.7399997711181676,1.264775769240586,-1.6474981307983327,-3.8215253996677347,0.5265291380710693,-2.7345117652330373,-0.5604844963636282,2.749182833167609,32.441535576224226,-20.992780246080095,1.0870136344347017,2,1.0249977111816335,0.8049983978271413,2.0974979400634695,2.2099971771240163,-0.6900024414062536,4,-0.005876969707553248,3.4782644751462763,32.11999893188477,1.522726730866349,32.52000045776367,-2.0232430226574114,34.040000915527344,-0.005876969707553248 1891,2019-02-04,33.509998321533196,33.529998779296875,32.389999389648445,32.40999984741211,156700.0,0.036498497483691716,-1.0000000000000124,3.5483664554235097,45.48968483023359,51.974453463983046,0.41572949971263995,0.618691048357995,1.4161010311126034,1.2942097933736747,7.738763005175075,1.1999969482421804,0.8796179628477745,-0.5370016098022532,-2.5434132787276127,1.4694100591231063,-1.5402074442649365,0.4662042246604301,1.1972679373020298,71.90632934001859,21.096229261351517,1.0032058344626813,2,-0.1549987792968679,-0.3749980926513601,0.7950010299682688,1.030000686645515,-2.4399986267089773,0,-0.045956403620262765,-1.144919283502863,32.330001831054695,3.4782644751462763,32.11999893188477,1.522726730866349,32.52000045776367,-0.045956403620262765 1892,2019-02-05,34.18000030517578,34.22999954223633,33.34000015258789,33.419998168945305,115100.0,0.019994091829364402,1.0697645535033091,0.6909119913441041,45.83865730429273,49.462323152128846,-0.41029178005353373,0.0015363497862495024,0.7350469081138087,0.662159837861779,7.925341086366906,0.8899993896484375,0.6044669789292811,0.09950027465820455,-1.89147357947801,2.090474128794419,-0.8959866524099027,1.0949872017263118,0.19253938881107757,96.57539257439971,49.30981405288204,0.9954869270681072,2,-0.9850006103515625,-0.5450000762939453,-0.0025005340576171875,0.3599987030029297,-3.75,1,-0.11293155576031555,-1.0000000000000124,33.509998321533196,-1.144919283502863,32.330001831054695,3.4782644751462763,32.11999893188477,-0.11293155576031555 1893,2019-02-06,33.84000015258789,34.389999389648445,33.450000762939446,34.09999847412109,80500.0,-0.009947341999771875,1.2380915618003512,-0.34210209305826184,35.36068045137529,45.505035273722015,-0.2905326740451386,0.38655832308150195,1.060783316975332,1.0137711624272683,8.266682452595603,0.9399986267089986,0.28941252326050204,-0.25649986267089986,-2.2336030411567265,1.7206033158149268,-1.2450514519138096,0.7320517265720099,-2.4799995422363317,81.84820268514491,39.175275761538714,0.9885515892429124,2,-0.7999992370605469,-0.2049999237060547,0.08999919891357422,0.7049989700317383,-3.1100006103515625,2,-0.10372341055126777,1.0697645535033091,34.18000030517578,-1.0000000000000124,33.509998321533196,-1.144919283502863,32.330001831054695,-0.10372341055126777 1894,2019-02-07,33.81999969482422,33.970001220703125,33.389999389648445,33.630001068115234,66800.0,-0.0005910300730935791,1.3673463032595796,-0.7307686664612786,38.580249638987155,42.91485010757316,-0.4214545574644575,0.3886825769557518,1.02730812951296,1.0453843693935596,8.589139192475525,0.5800018310546804,0.0342140103018167,-0.25250034332275106,-2.2308553837380103,1.7258546970925082,-1.2416778635303842,0.7366771768848821,-2.3993991088867226,77.73438227595895,36.877575643197034,0.9891775202076298,2,-0.9449996948242188,-0.044999122619628906,-0.025000572204589844,0.7249994277954102,-2.5200004577636683,3,-0.10053221907777266,1.2380915618003512,33.84000015258789,1.0697645535033091,34.18000030517578,-1.0000000000000124,33.509998321533196,-0.10053221907777266 1895,2019-02-08,34.490001678466804,34.490001678466804,33.59999847412109,33.799999237060554,74600.0,0.0198108216939199,1.5797103051747428,3.631618045656233,45.02843141186051,42.14529665656181,-1.1128571373826475,-0.2276196833529056,0.29987485727779273,0.38222713911113004,8.988223067181607,0.8900032043457173,-0.23290096919900805,0.3760015487670998,-1.6007409722578814,2.352744069792081,-0.6123697117453943,1.364372809279594,-3.010013116455088,100.0,59.766591211811445,0.988371260512491,2,-1.5650005340576243,-0.7150011062622141,-0.9425020217895579,0.054997444152824926,-3.2800025939941477,4,-0.0910409145893859,1.3673463032595796,33.81999969482422,1.2380915618003512,33.84000015258789,1.0697645535033091,34.18000030517578,-0.0910409145893859 1896,2019-02-11,35.209999084472656,35.209999084472656,34.419998168945305,34.689998626708984,94800.0,0.02087553989466362,2.0384623849173145,0.7536211853162318,52.07494985231455,41.92586315533682,-1.7924718177826549,-0.8909081021368692,-0.46037771350362533,-0.35541012997342136,9.719536565210825,0.7900009155273509,-0.47411418131469674,1.030998992919919,-1.0021875088113745,3.0641854946512126,0.014405742054272253,2.047592243785566,-3.6096099978027354,100.0,57.952731682239985,1.016593250865646,2,-1.9249992370605469,-1.394998550415039,-1.942500114440918,-0.6649999618530273,-4.319999694824215,0,-0.1013916440684759,1.5797103051747428,34.490001678466804,1.3673463032595796,33.81999969482422,1.2380915618003512,33.84000015258789,-0.1013916440684759 1897,2019-02-12,35.7400016784668,35.790000915527344,35.139999389648445,35.290000915527344,81200.0,0.015052615954990634,1.363645191047214,0.865385320764406,54.394916591830594,43.79531677228845,-2.2975853241732835,-1.370685362715271,-1.0791441623032938,-0.9105284022253812,10.306247506036788,0.6500015258788991,-0.5749703988111392,1.484501457214357,-0.6653819930567622,3.634384907485476,0.40955973207879737,2.5594431823499164,-3.9230359919287103,97.91669978033714,52.8026513028557,1.074941725135559,2,-2.1650009155273438,-1.9250011444091797,-2.810002326965332,-1.195002555847168,-4.660001754760746,1,-0.13066596990274448,2.0384623849173145,35.209999084472656,1.5797103051747428,34.490001678466804,1.3673463032595796,33.81999969482422,-0.13066596990274448 1898,2019-02-13,36.65999984741211,37.29999923706055,35.77000045776367,35.880001068115234,257800.0,0.025741413702831784,-2.05999755859375,1.7333276819395584,63.13867715475737,46.491522810531194,-2.8704220194457335,-2.262557693315472,-2.0900067434439222,-1.8569343681364856,10.95365011751406,1.55999755859375,-0.5467009727969412,2.312999725341797,-0.0816705080527882,4.707669958736382,1.115664608644508,3.510334842039086,-4.5251913425548835,83.63172852622918,32.57506352154908,1.1973351166972923,2,-2.0950002670288086,-2.3299999237060547,-3.4700002670288086,-2.1150007247924805,-6.340000152587891,2,-0.16993997730952293,1.363645191047214,35.7400016784668,2.0384623849173145,35.209999084472656,1.5797103051747428,34.490001678466804,-0.16993997730952293 1899,2019-02-14,34.22999954223633,37.22999954223633,34.09999847412109,35.93000030517578,570400.0,-0.06628478765111945,-2.193873916656757,-2.17949156852772,51.744756981500075,47.96122269079465,-0.12252743574844516,0.03702625075442256,0.2219203241587735,0.5450334773796612,10.454616519497442,3.1300010681152415,-0.6141417240941536,-0.033000564575196734,-2.311883818084631,2.2458826889342376,-1.172442191329914,1.1064410621795204,-1.5786719641587723,17.027052384030807,-38.682885963409475,1.1394416267547165,2,0.6149997711181641,0.10000038146972656,-0.8624997138977051,0.3149995803833008,-4.069999694824219,3,-0.10224949011995621,-2.05999755859375,36.65999984741211,1.363645191047214,35.7400016784668,2.0384623849173145,35.209999084472656,-0.10224949011995621 1900,2019-02-15,34.02000045776367,34.630001068115234,32.720001220703125,34.279998779296875,289400.0,-0.006134942660853349,2.979154331853818,0.15294012049950073,51.33531325216195,48.6107369598978,0.39382307304026654,0.15411583638000081,0.2857602064248539,0.7143173604063904,9.569574314206571,1.9099998474121094,-0.42383659658842987,-0.17899971008300497,-2.4065770575213605,2.048577637355347,-1.2927883838021828,0.9347889636361728,3.279998779296875,28.38427511142169,-29.726294079892273,1.1137886737191762,2,0.9899997711181641,0.3099994659423828,-0.6325011253356934,0.524998664855957,-3.8500003814697266,4,-0.07995300364795832,-2.193873916656757,34.22999954223633,-2.05999755859375,36.65999984741211,1.363645191047214,35.7400016784668,-0.07995300364795832 1901,2019-02-19,34.34000015258789,34.56999969482422,34.02000045776367,34.02000045776367,149100.0,0.009406222531404884,-2.4374985098824595,-1.2307760024648973,51.47928571132984,49.23747344956859,0.2279075340787884,-0.24541102255763292,-0.1281130047779584,0.344671226950652,8.753668803052616,0.5499992370605469,-0.19053225989992484,0.18349990844726705,-1.9963917916306784,2.363391608525216,-0.9064459415917057,1.2734457584862398,2.8899993896484375,35.37117103760644,-24.00739989620235,1.0899458500389743,2,0.6700000762939453,-0.010000228881835938,-0.7025008201599121,0.20499897003173828,-3.8400001525878906,1,-0.09114738072822504,2.979154331853818,34.02000045776367,-2.193873916656757,34.22999954223633,-2.05999755859375,36.65999984741211,-0.09114738072822504 1902,2019-02-20,32.860000610351555,34.34000015258789,32.810001373291016,34.310001373291016,191200.0,-0.04309841396796854,1.0264907019808658,-4.531256705528954,51.68316869078483,51.05108325394743,1.6773672148439829,1.1319566110941608,1.2263070589882048,1.7675109363855128,8.676427366749406,1.529998779296875,0.014703489837927464,-1.1944995880127038,-3.4183745429424306,1.029375366917023,-2.306437065477567,-0.08256211054784046,4.2797989654541055,3.056756556409497,-59.31771463596928,1.1119374774648636,2,2.1499996185302805,1.4699993133544993,0.7774987220764231,1.6849985122680735,-1.6700000762939418,2,-0.05995134461691165,-2.4374985098824595,34.34000015258789,2.979154331853818,34.02000045776367,-2.193873916656757,34.22999954223633,-0.05995134461691165 1903,2019-02-21,32.0,32.919998168945305,31.770000457763672,32.81999969482422,225700.0,-0.026171655337116406,1.2549048940483223,0.5655167333580603,49.431823313071334,52.25681366217901,2.5132062373089354,1.8464094824633364,1.9758703636544581,2.5711573773718044,8.72355373185788,1.1499977111816335,0.06680071604913707,-1.9020002365112276,-4.253103990014772,0.449103516992313,-3.077552113262996,-0.7264483597594591,5.051403608703609,4.212446534843004,-60.580477400447386,1.1755518767517708,2,2.5349998474121094,2.3299999237060547,1.6024999618530273,2.544999122619629,-0.9500007629394496,3,-0.028750002384185902,1.0264907019808658,32.860000610351555,-2.4374985098824595,34.34000015258789,2.979154331853818,34.02000045776367,-0.028750002384185902 1904,2019-02-22,32.310001373291016,32.310001373291016,31.59000015258789,31.959999084472656,139800.0,0.009687542915344238,3.1142657845691053,-0.42683221838684765,49.906189221154,52.798786752100504,2.1975859679195295,1.4376348513755772,1.5416050874446512,2.210024146100956,9.254005605697392,0.720001220703125,0.0726057031685059,-1.4824989318847628,-3.918784890723714,0.9537870269541848,-2.7006419113042384,-0.2643559524652872,4.530146109374996,23.68424354826971,-43.333710329983816,1.2181429794194738,2,2.134998321533203,2.019998550415039,1.3924989700317383,2.2349977493286133,-0.5700016021728516,4,-0.061590888080612305,1.2549048940483223,32.0,1.0264907019808658,32.860000610351555,-2.4374985098824595,34.34000015258789,-0.061590888080612305 1905,2019-02-25,32.09999847412109,32.84000015258789,32.02000045776367,32.84000015258789,229700.0,-0.00649962520099201,1.2162103646120617,-2.1142766836328963,42.72446368894768,51.759843845059734,2.2718204239141997,1.5889112874242173,1.6136375257165625,2.376735255735433,10.063866026142506,0.8199996948242188,0.1862108186140503,-1.6035017013549862,-4.153715713045081,0.9467123103351085,-2.878608707200037,-0.3283946955099353,4.425140168740235,17.114040264263593,-47.249631060938285,1.2751070058450475,2,2.345001220703132,2.230001449584968,1.922501564025886,2.4450006484985423,-0.6199989318847585,0,-0.060436097162839375,3.1142657845691053,32.310001373291016,1.2549048940483223,32.0,1.0264907019808658,32.860000610351555,-0.060436097162839375 1906,2019-02-26,32.72999954223633,33.060001373291016,31.459999084472656,31.690000534057614,190800.0,0.01962620243185209,-1.1333336724171035,-1.4054008773783724,42.4870468369457,50.43674720562809,1.4002918822592463,0.926055615955633,0.8353125979441529,1.6980440418355514,10.65909254989737,1.6000022888183594,0.2829049776342458,-0.9225006103515625,-3.5093328879204364,1.664331667217315,-2.2159167491359995,0.37091552843287445,3.4990307912085896,44.097221762310014,-15.523013458056205,1.293416138784438,2,1.6499996185302734,1.6000003814697266,1.5350003242492676,1.8149995803833008,-0.9399986267089844,1,-0.07821568902373,1.2162103646120617,32.09999847412109,3.1142657845691053,32.310001373291016,1.2549048940483223,32.0,-0.07821568902373 1907,2019-02-27,32.009998321533196,32.799999237060554,31.809999465942386,32.610000610351555,164800.0,-0.021998204423254175,1.0204086399040362,-0.5769258279093035,40.87736459735,47.96326803258282,1.7160065267838291,1.5664911975313274,1.4103947794139344,2.3691448149547867,11.531785474578518,0.9899997711181676,0.2614041327102612,-1.5410017013549862,-4.221425499364749,1.1394220966547763,-2.881213600359864,-0.20078980235010846,3.837509511993943,34.374903142590355,-21.506933005592302,1.3402118990048804,2,2.335000991821296,2.3200016021728587,2.437502384185798,2.535000801086433,-0.10999870300292258,2,-0.04717270855079725,-1.1333336724171035,32.72999954223633,1.2162103646120617,32.09999847412109,3.1142657845691053,32.310001373291016,-0.04717270855079725 1908,2019-02-28,32.009998321533196,32.259998321533196,31.540000915527344,31.93000030517578,150200.0,0.0,1.4827581670974717,-0.13332951865060771,40.95903947428089,46.76485497622514,1.1030335569378664,1.6088085184471694,1.2960152909830853,2.3345973735534713,11.348179394082134,0.7199974060058523,0.1097956455786786,-1.5155015945434656,-4.246451372716663,1.2154481836297322,-2.8809764836300644,-0.1500267054568667,3.4865088120695873,34.374903142590355,-17.968489925489052,1.3654748890865989,2,1.0350017547607493,2.3200016021728587,2.360002040863044,2.535000801086433,-0.3399982452392507,3,-0.02561692691261308,1.0204086399040362,32.009998321533196,-1.1333336724171035,32.72999954223633,1.2162103646120617,32.09999847412109,-0.02561692691261308 1909,2019-03-01,31.85000038146973,32.22999954223633,31.57999992370605,32.22999954223633,196700.0,-0.0049983738973155,2.4210581792811476,-4.750107291021311,36.10525912129068,45.07262673946166,0.9945083517568172,1.8419810369985008,1.3786807949525475,2.4800030965885718,10.736209750218418,0.649999618530277,-0.1327076550384163,-1.6619996070861767,-4.424688323949081,1.1006891097767237,-3.043343965517625,-0.28065524865472824,3.323586108202644,24.37504619353384,-21.033783435141437,1.3813443584314502,3,1.1649990081787074,2.4799995422363246,2.3925004005432093,2.694998741149899,-0.02000045776367898,4,-0.025117775033830725,1.4827581670974717,32.009998321533196,1.0204086399040362,32.009998321533196,-1.1333336724171035,32.72999954223633,-0.025117775033830725 1910,2019-03-04,32.139999389648445,32.27000045776367,31.690000534057614,31.86000061035156,213800.0,0.009105149284313274,1.1481442235691508,-0.7368405202054267,33.07608320326783,43.027826460788106,0.4579441502516559,1.6200800199580883,1.051810267096947,2.1137201031651998,10.240732621545677,0.5799999237060582,-0.5641551952093735,-1.3625004768371483,-4.1435488761781585,1.418547922503862,-2.75302467650765,0.028023722833353304,2.7365001076079523,42.49995827680878,3.831451419698638,1.3905241996705047,3,0.7600002288818288,2.19000053405761,1.8550009727477956,2.4049997329711843,-0.36999893188477273,0,-0.012445539082963086,2.4210581792811476,31.85000038146973,1.4827581670974717,32.009998321533196,1.0204086399040362,32.009998321533196,-0.012445539082963086 1911,2019-03-05,31.96999931335449,32.22999954223633,31.90999984741211,32.150001525878906,93400.0,-0.005289361528385994,-1.1333231608460965,-0.6428678474114323,28.35819784261598,40.43616303321379,0.286537828443965,1.7589752839638457,1.1902626773874196,2.207748948368039,10.539730981654689,0.31999969482421875,-0.736784192974973,-1.4555006027221715,-4.319708597182736,1.408707391738396,-2.887604599952457,-0.02339660549188949,2.633180150879209,34.126902431418145,2.8309125263188903,1.4321039972302834,3,0.2900009155273473,2.360000610351566,1.9275012016296422,2.5749998092651403,0.28000068664551137,1,-0.015326862109549033,1.1481442235691508,32.139999389648445,2.4210581792811476,31.85000038146973,1.4827581670974717,32.009998321533196,-0.015326862109549033 1912,2019-03-06,30.31999969482422,31.979999542236328,29.95000076293945,31.979999542236328,216200.0,-0.05161087438125256,1.4457818866207568,9.222108018182984,16.419499401933294,36.76812704308733,1.7191332937340391,3.2727623234513317,2.843050762940237,3.7999926044078407,11.784790396538952,2.0299987792968786,-0.9496802332308363,-2.9125001907348604,-6.068026533359102,0.24302615188938148,-4.490263362046981,-1.3347370194227395,4.031725339028597,15.948231920470256,-8.367109262340975,1.5777631713121205,3,1.1850013732910156,3.3050003051757812,3.5999999046325684,4.22499942779541,2.270000457763672,2,0.048482890352867125,-1.1333231608460965,31.96999931335449,1.1481442235691508,32.139999389648445,2.4210581792811476,31.85000038146973,0.048482890352867125 1913,2019-03-07,30.32999992370605,30.84000015258789,30.11000061035156,30.11000061035156,103100.0,0.0003298228556229965,-5.636380187787761,-0.13252971902224245,22.222234297866407,33.69213205161093,1.6174205109956432,3.147703263408726,2.899843765782453,3.8011652865187564,13.218384518693155,0.7299995422363317,-1.2149246028801244,-2.726999950408942,-6.121634734082729,0.6676348332648487,-4.424317342245839,-1.0296825585720484,3.581552683055431,16.379276325525236,-8.492070176398155,1.697317391836895,3,1.1750011444091832,3.295000076293949,3.589999675750736,4.214999198913578,1.7699985504150355,3,0.05176392017057352,1.4457818866207568,30.31999969482422,-1.1333231608460965,31.96999931335449,1.1481442235691508,32.139999389648445,0.05176392017057352 1914,2019-03-08,30.420000076293945,30.6299991607666,30.040000915527344,30.229999542236328,76300.0,0.0029673640888323582,-1.0701773171866165,0.8636414866962018,23.9130536940488,31.60197538551106,1.3758109553153623,2.9406943342823055,2.8716450792054644,3.7405386907050655,14.696740489275351,0.5899982452392578,-1.3929063555046355,-2.4669998168945284,-6.036768778341212,1.1027691445521555,-4.25188429761787,-0.6821153361711865,3.095397346085335,20.258593757707622,-3.9961989726300757,1.7848844807233415,3,1.085000991821289,3.2049999237060547,3.2225003242492676,4.124999046325684,1.769998550415039,4,0.04109138714217542,-5.636380187787761,30.32999992370605,1.4457818866207568,30.31999969482422,-1.1333231608460965,31.96999931335449,0.04109138714217542 1915,2019-03-11,31.35000038146973,31.38999938964844,30.43000030517578,30.43000030517578,188800.0,0.03057200206585553,-1.0869543583949326,4.842092054409495,30.09322129676788,30.224883658824638,0.36680930261435307,1.8586873325628694,1.9861906339095121,2.85168558842793,15.94544367658205,0.9699993133544957,-1.4666992726813994,-1.37999944686889,-4.929060462766348,2.1690615690285675,-3.1545299548176153,0.3945310610798387,1.8088573749655659,61.403524916009914,36.96221698660042,1.774530507948728,3,0.024999618530269885,2.27499961853027,1.9724993705749476,3.194998741149899,0.45999908447265625,0,0.015310989996671243,-1.0701773171866165,30.420000076293945,-5.636380187787761,30.32999992370605,1.4457818866207568,30.31999969482422,0.015310989996671243 1916,2019-03-12,31.63999938964844,31.90999984741211,31.34000015258789,31.34000015258789,137200.0,0.009250366974480784,-2.8000076294139338,0.32608610019799367,40.34809696810214,30.166076144463766,-0.10512078893729893,1.3570987880258905,1.7272948450571555,2.5961558976934747,16.561923495196606,0.5699996948242188,-1.5696205372576273,-0.9115004539489711,-4.290403162912401,2.467402255014459,-2.6009518084306826,0.7779509005327441,1.1979726674372735,83.25121393887481,53.7872683662905,1.6894513544817142,3,-0.5299987792968786,1.985000610351559,1.605000495910641,2.904999732971188,0.05000114440917258,1,0.004108756972914573,-1.0869543583949326,31.35000038146973,-1.0701773171866165,30.420000076293945,-5.636380187787761,30.32999992370605,0.004108756972914573 1917,2019-03-13,31.06999969482422,31.790000915527344,30.95000076293945,31.75,167200.0,-0.018015161372307298,1.210520503940179,-2.2666734483679143,42.28855800077057,30.31380042518484,0.3548321384821591,1.64356122440347,2.3362779098688407,3.1657260314173072,16.899068300134246,0.8400001525878942,-1.5912110366115257,-1.248000049591063,-4.3316931368359874,1.835693037653865,-2.7898465932135252,0.2938464940313992,1.4791752328468704,55.08018008645293,21.49585631488874,1.5418465436224635,3,0.04000091552734375,2.5550003051757812,2.1750001907348633,3.47499942779541,0.5799999237060547,2,0.03797876783926557,-2.8000076294139338,31.63999938964844,-1.0869543583949326,31.35000038146973,-1.0701773171866165,30.420000076293945,0.03797876783926557 1918,2019-03-14,30.43000030517578,31.149999618530273,30.290000915527344,31.11000061035156,101200.0,-0.0205986287716331,1.2631594797946082,0.9999999999999948,35.220118807415446,30.21545150142092,0.8349424358528168,1.8897838681046437,2.987672936904872,3.8079568176001217,16.489484795484575,0.8599987030029297,-1.6827978041151077,-1.5764994621276855,-4.001781075330413,0.8487821510750386,-2.7891402687290494,-0.3638586555263217,1.8592572060221428,20.85559424653566,-13.403481449099644,1.2126408066013625,3,0.6800003051757812,3.1949996948242188,2.984999656677246,4.114998817443848,0.7700004577636683,3,0.07098257725106616,1.210520503940179,31.06999969482422,-2.8000076294139338,31.63999938964844,-1.0869543583949326,31.35000038146973,0.07098257725106616 1919,2019-03-15,30.729999542236328,30.809999465942386,30.38999938964844,30.440000534057614,194900.0,0.009858666909363212,-1.1538393822167623,-0.4264689382804773,39.37984821637693,30.915869836210824,0.4015956300409229,1.3851461875851498,2.6973097973987876,3.510838416042816,17.386929264891236,0.4200000762939453,-1.7002645240741323,-1.101500225067138,-3.3498895136272466,1.1468890634929743,-2.225694869347194,0.02269441921291815,1.3253322941357482,27.16042696380509,-8.88455448157848,1.1241946442800559,3,0.3600006103515625,2.895000457763672,2.6075010299682617,3.814999580383301,1.4500007629394531,4,0.04458180775439935,1.2631594797946082,30.43000030517578,1.210520503940179,31.06999969482422,-2.8000076294139338,31.63999938964844,0.04458180775439935 1920,2019-03-18,31.29999923706055,31.309999465942386,30.63999938964844,30.71999931335449,114200.0,0.01854863987358013,1.2333321677321056,2.000006577086745,38.81063149103432,32.07725135270175,-0.3353548665890109,0.6333972137540052,2.1705258553820634,2.9531307966107256,18.71259353172713,0.6700000762939453,-1.7113071708535266,-0.39550046920776083,-2.402619146411407,1.611618207995889,-1.3990598078095822,0.6080588693940641,0.5447994919682628,62.34561650964411,26.19066177975497,1.0035593386018244,3,-0.3349990844726598,2.3250007629394496,2.0250010490417445,3.2449998855590785,1.1900024414062536,0,0.02843448598537468,-1.1538393822167623,30.729999542236328,1.2631594797946082,30.43000030517578,1.210520503940179,31.06999969482422,0.02843448598537468 1921,2019-03-19,31.209999084472656,31.459999084472656,30.90999984741211,31.309999465942386,89600.0,-0.002875404306123097,1.7499988079059676,-0.1724144734894988,43.055555555555635,35.03681314754868,-0.4073334515024314,0.5026537272170017,2.277796654063394,3.0511923880873155,20.05818336781941,0.5499992370605469,-1.66533755925132,-0.329000568389894,-1.9110031956192728,1.2530020588394848,-1.1200018820045798,0.4620007452247954,0.44531984794722135,61.333211263020836,23.922305488898026,0.7910013136146892,3,-0.2349987030029297,2.4150009155273438,2.1400017738342285,3.3350000381469727,0.8899993896484304,1,0.019224620284216565,1.2333321677321056,31.29999923706055,-1.1538393822167623,30.729999542236328,1.2631594797946082,30.43000030517578,0.019224620284216565 1922,2019-03-20,30.88999938964844,31.53000068664551,30.82999992370605,31.10000038146973,140800.0,-0.010253114521346474,-3.242429847122942,2.1000019073412823,40.78947368421063,37.099839746031364,0.0022614380302172776,0.7035710511864899,2.5668939632274395,3.37188604190678,20.774333138878937,0.7000007629394602,-1.6268081435471942,-0.5505002021789522,-2.028058006277515,0.9270576019196106,-1.2892791042282319,0.18827869987032742,-0.9399986267089915,48.386982650815305,10.154496593289188,0.7387789020492807,3,0.08500099182128551,2.735000610351559,2.6600008010864222,3.654999732971188,1.4500007629394496,2,0.02589838653986054,1.7499988079059676,31.209999084472656,1.2333321677321056,31.29999923706055,-1.1538393822167623,30.729999542236328,0.02589838653986054 1923,2019-03-21,31.07999992370605,31.46999931335449,30.65999984741211,30.65999984741211,114500.0,0.0061508752933572275,-2.8571396133532376,-1.9999909174303425,43.69884728653756,39.2982612563079,-0.07840908564462978,0.46495073114407504,2.3472392779875726,3.188800899517954,21.021536860952374,0.8099994659423793,-1.5324876957231268,-0.3144996643066449,-1.7759114080884437,1.1469120794751504,-1.045205536197546,0.41620620758425275,-1.0983991622924805,60.52629377485553,19.69240994437017,0.7307058718908983,3,0.020000457763675428,2.545000076293949,2.615000724792484,3.4649991989135778,1.8599987030029332,3,0.018339758565747655,-3.242429847122942,30.88999938964844,1.7499988079059676,31.209999084472656,1.2333321677321056,31.29999923706055,0.018339758565747655 1924,2019-03-22,30.31999969482422,31.15999984741211,30.20000076293945,30.979999542236328,147700.0,-0.024453031877331055,-1.1333367241839616,-1.5714279226706642,36.1702109157189,39.973482325080234,0.7441719749413238,1.12594891069784,3.042997143164172,3.9408289856053926,21.3054183755468,0.9599990844726598,-1.1669110506931517,-0.9749998092651353,-2.4449150607212147,0.4949154421909441,-1.7099574349931785,-0.2400421835370956,-0.3074309349060087,9.022476599125707,-30.295269350293108,0.7349576257280402,3,0.7350006103515625,3.270000457763672,4.127500057220459,4.22499942779541,2.3600006103515625,4,0.02902378222205093,-2.8571396133532376,31.07999992370605,-3.242429847122942,30.88999938964844,1.7499988079059676,31.209999084472656,0.02902378222205093 1925,2019-03-25,30.15999984741211,30.57999992370605,29.559999465942386,30.29999923706055,180300.0,-0.005277039875413392,1.9142838458646094,0.21212033638702385,36.225265787815104,39.51538997171501,0.8019523705424199,1.1943941072183328,3.1562031261187116,4.1057368273912545,22.145666315252,1.0200004577636648,-0.9427072812559558,-1.0379997253417983,-2.5399362063046667,0.4639367556210736,-1.7889679658232325,-0.2870314848603641,1.370000839233402,30.456853283348384,-9.124341375385601,0.7509682404814354,3,0.5150003433227539,1.9350004196166992,4.427499771118164,4.3849992752075195,3.3499984741210866,0,0.06697614283764652,-1.1333367241839616,30.31999969482422,-2.8571396133532376,31.07999992370605,-3.242429847122942,30.88999938964844,0.06697614283764652 1926,2019-03-26,30.170000076293945,30.690000534057614,30.06999969482422,30.270000457763672,147300.0,0.00033157257733518186,-3.1333231608460728,0.7142915531334969,48.47870520002213,40.20318410496518,0.6274915892663593,1.0358817270726348,3.090500967920889,4.0983574739821975,22.682970029038255,0.6200008392333949,-0.7328340390298607,-0.8999995231628404,-2.283906415450069,0.48390736912438825,-1.5919529693064547,-0.20804607701922606,1.3206005859375018,30.96447880036541,-11.126689581471926,0.6919534461436146,3,0.37500000000000355,1.8949995040893555,4.5,4.374999046325684,3.0799999237060547,1,0.07689763328823451,1.9142838458646094,30.15999984741211,-1.1333367241839616,30.31999969482422,-2.8571396133532376,31.07999992370605,0.07689763328823451 1927,2019-03-27,30.5,30.61000061035156,30.0,30.18000030517578,110900.0,0.010938015342113028,1.2592576894276717,-3.199984741269145,51.61904893386441,42.0252874523484,0.23259403259243783,0.6186760740914323,2.697813937992919,3.7588728589214924,23.26619926027026,0.610000610351559,-0.6169810235647617,-0.49449968338012695,-1.8262566598110794,0.8372572930508255,-1.1603781715956032,0.17137880483534929,0.9519886383056644,49.2146915787056,3.7112289009652955,0.6658784882154768,3,0.045000076293948865,1.4499998092651367,4.170000076293945,4.044999122619629,3.549999237060554,2,0.05245896636462577,-3.1333231608460728,30.170000076293945,1.9142838458646094,30.15999984741211,-1.1333367241839616,30.31999969482422,0.05245896636462577 1928,2019-03-28,31.190000534057614,31.270000457763672,30.36000061035156,30.51000022888184,75100.0,0.022622968329757853,1.1666659097824346,2.1250029802350587,56.58120221030788,43.936549007229615,-0.3780156075533583,-0.14325101071062463,1.931864092245295,3.061068271418211,23.455794895939142,0.9099998474121129,-0.6177816698641578,0.23650074005126598,-1.0114746595246054,1.4844761396271338,-0.3874869597366697,0.8604884398392016,0.2241483208007864,95.32164460203897,44.698850263522615,0.6239876997879343,3,-0.6450004577636648,0.11999988555908558,3.4799995422363317,3.3549985885620153,3.2899990081787145,3,0.03687077905864555,1.2592576894276717,30.5,-3.1333231608460728,30.170000076293945,1.9142838458646094,30.15999984741211,0.03687077905864555 1929,2019-03-29,31.04999923706055,31.31999969482422,30.70000076293945,31.31999969482422,345100.0,-0.004488659653730687,3.5925768942765774,-0.39705931851585796,47.03556150125692,44.85043011947658,-0.2099245989219085,-0.06983739994069182,1.9579064491306717,3.1896577999193845,23.635556915465,0.6199989318847692,-0.5999097786837702,0.13649950027466318,-1.0397077038021898,1.3127067043515197,-0.4516041017637633,0.7246031023130897,0.3270666300195302,84.65906689482617,33.937626535835825,0.5881036020384282,3,-0.5049991607666016,0.2600011825561488,3.3825006484985316,3.260001182556149,2.4400024414062536,4,0.06086954705598102,1.1666659097824346,31.190000534057614,1.2592576894276717,30.5,-3.1333231608460728,30.170000076293945,0.06086954705598102 1930,2019-04-01,31.739999771118164,31.86000061035156,31.03000068664551,31.09000015258789,142500.0,0.022222239968175073,-1.1558480162298348,-2.4074019129968245,50.91575424271458,45.7237855291609,-0.9285995483023939,-0.8341064747807145,1.17928040651951,2.4729813716338427,23.64812168053019,0.8299999237060476,-0.45369170055786157,0.8465000152587905,-0.2529976701861294,1.9459977007037104,0.2967511725363323,1.3962488579812486,-2.1800003051757777,93.54834409378428,45.00258805687797,0.5497488427224592,4,-1.0299997329711914,-0.42999935150146484,2.6475000381469727,2.570000648498535,1.1799983978271413,0,0.02961564400869876,3.5925768942765774,31.04999923706055,1.1666659097824346,31.190000534057614,1.2592576894276717,30.5,0.02961564400869876 1931,2019-04-02,31.479999542236328,31.76000022888184,31.34000015258789,31.6200008392334,169600.0,-0.008191563665933765,-1.0000000000000169,-0.21538673717013854,53.98057986344131,47.18946399351986,-0.6998709523232662,-0.6458089750586993,1.3493528264699535,2.7129855680255304,23.66136546111238,0.42000007629394887,-0.3593099132360038,0.6109997749328606,-0.406259465924105,1.6282590157898262,0.10237015450437781,1.1196293953613434,-1.8740000534057586,79.56984175164294,30.53492906179944,0.508629620428483,4,-0.7699995040893555,-0.1699991226196289,2.9075002670288086,2.830000877380371,1.5200004577636719,1,0.0644853497082567,-1.1558480162298348,31.739999771118164,3.5925768942765774,31.04999923706055,1.1666659097824346,31.190000534057614,0.0644853497082567 1932,2019-04-03,31.790000915527344,32.0,31.479999542236328,31.75,92100.0,0.009847566003776231,1.2608760552634635,-0.2857181782264547,64.10787987669521,49.457134281315156,-0.970879792611818,-0.8854314261629632,0.9605206743330115,2.37692357735817,22.473325525102418,0.5200004577636719,-0.29235519284635103,0.8475010871887214,-0.21419314778829346,1.9091953221657327,0.31665396970021575,1.378348204677227,-2.1389214042663554,87.19517301054162,33.16665064535839,0.5308471174885061,4,-1.0100011825561523,-0.6100015640258718,2.5649986267089844,2.5199995040893555,1.7099990844726562,2,0.0459263618252852,-1.0000000000000169,31.479999542236328,-1.1558480162298348,31.739999771118164,3.5925768942765774,31.04999923706055,0.0459263618252852 1933,2019-04-04,31.899999618530273,32.040000915527344,31.68000030517578,31.8700008392334,111500.0,0.003460166713905366,1.3225742939764966,0.7499523173755483,62.634981904916934,52.39766439122605,-1.0642461086747375,-0.9188909392543394,0.766508452754401,2.214254862122594,21.204939497149166,0.3600006103515625,-0.2531215399111524,0.8789998054504409,-0.22339751939983898,1.9813971303007207,0.32780114302530095,1.4301984678755808,-2.154963287719724,89.5521432048578,30.797937375313154,0.551198662425139,4,-1.0999994277954102,-0.9849996566772461,2.4375,2.410000801086426,1.7800006866455078,3,0.06739810796992529,1.2608760552634635,31.790000915527344,-1.0000000000000169,31.479999542236328,-1.1558480162298348,31.739999771118164,0.06739810796992529 1934,2019-04-05,31.670000076293945,32.419998168945305,31.6299991607666,31.90999984741211,236300.0,-0.00721001708422353,-3.937469080245287,-8.000317904374365,54.31236125603936,54.40734166547319,-0.6957790977916218,-0.6223512368472655,0.9258205168912212,2.3946620167632844,19.6789987475463,0.7899990081787038,-0.17219556465486008,0.5865002632141127,-0.5141650859711433,1.6871656123993688,0.036167588621484725,1.1368329378067408,-1.7872658704003896,46.043204955273374,-11.75039946473047,0.5503326745926289,4,-0.4600009918212926,-0.6800012588500977,2.0174999237060547,2.3949995040893555,2.460000991821289,4,0.08872748529122232,1.3225742939764966,31.899999618530273,1.2608760552634635,31.790000915527344,-1.0000000000000169,31.479999542236328,0.08872748529122232 1935,2019-04-08,31.82999992370605,31.8700008392334,31.18000030517578,31.540000915527344,131700.0,0.005052094948742036,2.729724156773392,-1.2083303530982377,57.110097261600174,55.36638522787075,-0.6637810098990364,-0.7847831634028886,0.7155224575629511,2.2057749875357366,18.993779326153643,0.6900005340576172,-0.11908184060759552,0.7225001335144015,-0.42266589774336794,1.8676661647721744,0.14991711788551498,1.295083149143288,-1.7442846007683563,52.419414381433484,-4.722946862627609,0.5725830156288858,4,-0.6200008392333984,-0.8400011062622035,1.842499732971195,1.980000495910648,2.469999313354503,0,0.05215211306125167,-3.937469080245287,31.670000076293945,1.3225742939764966,31.899999618530273,1.2608760552634635,31.790000915527344,0.05215211306125167 1936,2019-04-09,31.770000457763672,31.979999542236328,31.38999938964844,31.81999969482422,175000.0,-0.001884997363688079,2.189199220562289,-0.17241175193859842,60.731714351906604,56.378903607653214,-0.39443239578545786,-0.7531598748552639,0.7276804365592966,2.233690367960847,18.709864912666667,0.5900001525878871,0.06308629345773653,0.6560006141662598,-0.503280577205345,1.815281805537868,0.07636001848045737,1.2356412098520622,-1.4975425071453685,47.58073943726993,-10.228388043227639,0.5796405956858041,4,-0.3800010681152415,-0.7800016403198242,1.8449993133544922,1.8649988174438477,2.0699996948242188,1,0.036197598193632,2.729724156773392,31.82999992370605,-3.937469080245287,31.670000076293945,1.3225742939764966,31.899999618530273,0.036197598193632 1937,2019-04-10,32.25,32.439998626708984,31.78000068664551,31.78000068664551,78100.0,0.015108578385903959,-1.8085059756914423,-9.400129701686051,63.3257372508555,57.12829638993628,-0.670610852122774,-1.2018431993019263,0.19508162953819408,1.7347702114731192,18.032394978570718,0.6699981689453125,0.2843814203539523,1.0770001411437988,-0.18812905878354513,2.3421293410711392,0.44443554118012685,1.7095647411074708,-1.8057388319155372,84.92072382463269,26.321149500332808,0.6325645999636702,4,-0.6800003051757812,-1.2500009536743164,1.0450000762939453,1.3849992752075195,2.4099998474121094,2,0.023255813953488413,2.189199220562289,31.770000457763672,2.729724156773392,31.82999992370605,-3.937469080245287,31.670000076293945,0.023255813953488413 1938,2019-04-11,32.59000015258789,32.709999084472656,32.169998168945305,32.279998779296875,75200.0,0.010542640390322155,-1.0377293305598663,0.6595783535904925,78.58941762946921,60.63428040418209,-0.884110325327665,-1.445854169001315,-0.1456497844236111,1.3538433647249875,17.026188943709702,0.5400009155273509,0.42818030582207456,1.3090003013610847,-0.05405995664522578,2.672060559367395,0.6274701723579277,1.9905304303642417,-1.946165238640976,92.15692629899273,26.159018483898592,0.6815301290031561,4,-0.7200002670288086,-1.455000877380371,-0.024999618530273438,1.0349998474121094,1.6599998474121094,3,0.027922670854600984,-1.8085059756914423,32.25,2.189199220562289,31.770000457763672,2.729724156773392,31.82999992370605,0.027922670854600984 1939,2019-04-12,32.09999847412109,32.740001678466804,31.78000068664551,32.740001678466804,101000.0,-0.01503533832993531,1.9999880791306748,-2.0645173198794526,72.55810755664376,63.038986327952,-0.2564739539227894,-0.8937775323520825,0.3508069109598253,1.7932666943501232,15.86262009520861,0.9600009918212926,0.530595042657982,0.7504986763000403,-0.6335073754184748,2.134504728018552,0.058495650440782754,1.4425017021592978,-1.208223859711083,58.97418968320851,-11.043567041301515,0.6920030258592563,4,-0.13999748229979403,-0.9499979019164897,0.46500205993653054,1.5250015258789134,1.8400001525878977,4,0.04922124318256538,-1.0377293305598663,32.59000015258789,-1.8085059756914423,32.25,2.189199220562289,31.770000457763672,0.04922124318256538 1940,2019-04-15,32.189998626708984,32.380001068115234,31.989999771118164,32.259998321533196,199300.0,0.0028037432045504573,1.516095292004036,0.1093739755502836,73.05932851793455,65.15884728956236,-0.3083558608720871,-0.9630589845557438,0.26167061649636025,1.6526980580302748,15.136551702509154,0.3900012969970703,0.5556709763667911,0.7959988594055183,-0.6376478414269116,2.229645560237948,0.07917550898930159,1.5128222098217314,-1.0394722233310283,59.25910227609842,-15.05013718488945,0.7168233504162146,4,-0.22999763488769176,-1.0399980545043874,0.3750019073486328,1.4350013732910156,1.8000030517578196,0,0.06026724213018686,1.9999880791306748,32.09999847412109,-1.0377293305598663,32.59000015258789,-1.8085059756914423,32.25,0.06026724213018686 1941,2019-04-16,31.809999465942386,32.450000762939446,31.690000534057614,32.209999084472656,87100.0,-0.011804882789007043,-1.375010058323337,5.714305177112246,64.78553963515847,65.2341428182805,0.13787563142404125,-0.5647600900116991,0.6000951890650619,1.9944147751200596,14.641639341807078,0.7600002288818324,0.6558316266448543,0.38599967956543324,-1.056518445719501,1.8285178048503639,-0.33525938307703385,1.1072587422079003,-0.4369465240519901,11.428457247281685,-63.32640679055517,0.7212590626424659,4,0.15000152587890625,-0.6599988937377894,0.6900005340576136,1.8150005340576136,2.109998703002919,1,0.07827726541725055,1.516095292004036,32.189998626708984,1.9999880791306748,32.09999847412109,-1.0377293305598663,32.59000015258789,0.07827726541725055 1942,2019-04-17,31.690000534057614,32.049999237060554,31.29999923706055,31.78000068664551,127600.0,-0.003772365102151287,1.3809627611262065,0.22500059604703596,56.4766829137167,64.5498873748138,0.2706606171292698,-0.4023845361086913,0.654668485647516,2.0830283988251104,14.214376553250895,0.7500000000000036,0.6820953578384135,0.2260006904602001,-1.198423696030634,1.6504250769510378,-0.4862115027852205,0.9382128837056172,1.0500011444091903,27.083377484846636,-43.208134932240526,0.7122121932454185,4,0.270000457763679,-0.5399999618530167,0.6774997711181676,1.9349994659423864,2.60000038146973,2,0.06784473279574876,-1.375010058323337,31.809999465942386,1.516095292004036,32.189998626708984,1.9999880791306748,32.09999847412109,0.06784473279574876 1943,2019-04-18,31.649999618530273,31.82999992370605,31.34000015258789,31.57999992370605,81700.0,-0.0012622567009537011,1.279067085395951,-0.7777730682829433,57.97872799130325,64.9572614565098,0.3033725419635438,-0.3346487765485975,0.6383909149617111,2.0915717679234263,13.640081879072763,0.4899997711181605,0.7102239246369102,0.1574997901916504,-1.2573517326961436,1.5723513130794409,-0.5499259712522431,0.8649255516355474,1.0612020111084064,24.30554083838396,-42.344014392996485,0.707425761443896,4,0.3100013732910192,-0.4999990463256765,0.7175006866455078,1.9750003814697266,2.910001754760742,3,0.09510269400191573,1.3809627611262065,31.690000534057614,-1.375010058323337,31.809999465942386,1.516095292004036,32.189998626708984,0.09510269400191573 1944,2019-04-22,31.20000076293945,31.729999542236328,30.809999465942386,31.53000068664551,122500.0,-0.014217973491770897,1.5205563205296602,-4.714305177111579,42.32955638412064,63.31497913678986,0.7595674508605512,0.1946369992388597,1.026366691029427,2.4880164627293446,12.90413534071623,0.9200000762939418,0.6455720907725926,-0.3364991188049338,-1.6488415001023036,0.975843262492436,-0.9926703094536187,0.3196720718437511,1.4829768188476642,23.780548083174015,-37.83617121871629,0.6561711906486846,4,0.5749998092651474,-0.05000019073485262,1.1674995422363317,2.4249992370605504,2.2299995422363317,0,0.09775638341276749,1.279067085395951,31.649999618530273,1.3809627611262065,31.690000534057614,-1.375010058323337,31.809999465942386,0.09775638341276749 1945,2019-04-23,32.18000030517578,32.189998626708984,31.29999923706055,31.29999923706055,159700.0,0.03141024097026346,-1.0227234304490582,-2.6666705198970506,58.254730137023245,63.03975866846949,-0.18502029605848946,-0.6601142417462178,-0.02714650305339461,1.4543485285050792,11.478698941186392,0.9899978637695348,0.6059309496951286,0.5425004005432115,-0.6269324224215893,1.7119332235080122,-0.04221601093919247,1.1272168120256119,0.42805815197754526,83.53657047356903,23.19150340763553,0.5847164114824009,4,-0.4049997329711843,-1.0299997329711843,0.17749977111816406,1.4449996948242188,0.25,1,0.054692302822947125,1.5205563205296602,31.20000076293945,1.279067085395951,31.649999618530273,1.3809627611262065,31.690000534057614,0.054692302822947125 1946,2019-04-24,32.490001678466804,32.81999969482422,32.169998168945305,32.290000915527344,118300.0,0.009633355200471039,-1.9545103818977219,0.22727331839246284,58.254730137023316,62.47631343359924,-0.4270587243330439,-0.8299470146222419,-0.4317861969657102,1.0968863920048335,9.8319703419943,0.6500015258789134,0.6424116743024904,0.736501693725593,-0.26875349899049183,1.7417568864416815,0.23387409736754705,1.2391292900836355,-1.6800022125244176,83.58219011044623,25.53327924711811,0.5026275963580438,4,-0.6750020980835032,-1.3000020980835032,-0.19500160217285867,1.134998321533196,-0.8200016021728587,2,0.04616804932312912,-1.0227234304490582,32.18000030517578,1.5205563205296602,31.20000076293945,1.279067085395951,31.649999618530273,0.04616804932312912 1947,2019-04-25,32.09999847412109,32.279998779296875,31.26000022888184,32.279998779296875,102500.0,-0.012003791449607615,10.3332980121222,-0.8999980926586467,52.21237556350087,59.54553098182497,-0.06768910433046216,-0.33089510181143567,-0.15999060351653682,1.4100139824525897,8.38290151029048,1.2300014495849645,0.6451691188771065,0.266498565673821,-0.5569543374410486,1.0899514687886906,-0.1452278858836138,0.6782250172312558,-1.249799003601062,64.17904782510048,9.697240295801151,0.4117264515574343,4,-0.28499889373778586,-0.9099988937377859,0.20000171661377664,1.5250015258789134,-0.32999801635741477,3,0.05669781250274819,-1.9545103818977219,32.490001678466804,-1.0227234304490582,32.18000030517578,1.5205563205296602,31.20000076293945,0.05669781250274819 1948,2019-04-26,32.34000015258789,32.459999084472656,31.809999465942386,32.09999847412109,84600.0,0.007476688158109868,1.7083343267450122,-1.333340397575539,57.39513698160056,57.86075647348684,-0.38764796175683713,-0.5062815726495415,-0.5475070656561591,1.0883229987221057,7.562817110413792,0.6499996185302699,0.6441722232261107,0.4490002632141099,-0.3453456568819675,1.2433461833101873,0.051827303166071204,0.8461732232621486,-1.4504046775817834,76.11942847870455,19.720460961529845,0.3971729600480382,4,-0.5250005722045898,-1.1500005722045898,-0.039999961853027344,1.2849998474121094,-0.31999969482421875,4,0.060296869317838064,10.3332980121222,32.09999847412109,-1.9545103818977219,32.490001678466804,-1.0227234304490582,32.18000030517578,0.060296869317838064 1949,2019-04-29,32.939998626708984,32.970001220703125,32.279998779296875,32.31999969482422,97500.0,0.01855282842579342,1.0294066498746206,2.5833108161804845,61.1669819354625,56.53938463098995,-0.9565536123284986,-1.0091665604190396,-1.2127515659329902,0.4107319010541204,6.5485792769546665,0.69000244140625,0.6046129101566997,0.9544987678527832,0.13221795875895026,1.7767795769466161,0.5433583633058632,1.3656391723996997,-2.0117950673065153,98.24546335717703,39.635267940460295,0.4111404045469168,4,-1.0499982833862305,-1.6749982833862305,-0.5774984359741211,0.6850013732910156,-0.23999786376953836,0,0.04918041330057843,1.7083343267450122,32.34000015258789,10.3332980121222,32.09999847412109,-1.9545103818977219,32.490001678466804,0.04918041330057843 1950,2019-04-30,32.68000030517578,33.049999237060554,32.61999893188477,32.93000030517578,131300.0,-0.007893088414472116,-1.3243087201271075,-0.4032265011167238,58.800768841977806,55.874410098414316,-0.6925701422238433,-0.7116201092189129,-1.0155957715702861,0.5793416192739471,6.057576196644039,0.43000030517578125,0.46089799483718963,0.6475004196166978,-0.22180937791796396,1.516810217151356,0.21284552084937047,1.0821553183840287,-1.6701248393212857,79.32965715655682,18.526042434191247,0.4346548987673298,4,-0.7500009536743093,-1.3750009536743093,-0.3575000762939453,0.9449996948242188,-0.75,1,0.022949816187156413,1.0294066498746206,32.939998626708984,1.7083343267450122,32.34000015258789,10.3332980121222,32.09999847412109,0.022949816187156413 1951,2019-05-01,33.509998321533196,35.5,33.450000762939446,33.77000045776367,388500.0,0.02539773588147609,-9.789547653943858,1.0400085449219034,61.413027328295286,56.42289281114527,-1.403675167170924,-1.4564088054042728,-1.9104034673217392,-0.31259892307140547,6.242120794261795,2.8199996948242188,0.39050241427702304,1.3759984970092702,0.3235554257984745,2.428441568220066,0.8497769614038759,1.902220032614668,-2.3777154294063365,53.06599561579678,-4.49335323017857,0.526221535605397,5,-0.3549985885620046,-0.759998321533196,-2.12499809265136,-0.07999897003173118,-1.279998779296868,2,-0.03222912773658415,-1.3243087201271075,32.68000030517578,1.0294066498746206,32.939998626708984,1.7083343267450122,32.34000015258789,-0.03222912773658415 1952,2019-05-02,33.25,34.75,32.290000915527344,33.31999969482422,331300.0,-0.007758828246974936,-1.4723635429566044,0.2692273834326051,56.066176599491,56.21038710094391,-1.0047834740827284,-1.1398642189729742,-1.6718601551192265,-0.12291103609611298,6.29866486150933,2.4599990844726562,0.301640232035318,1.0430002212524414,-0.10699421920111263,2.192994661705992,0.4680030010256644,1.6179974414792184,-1.7682997392432895,39.024399068965835,-13.573712208694587,0.5749972202267756,5,-0.0950002670288086,-0.5,-1.945000171661377,0.17999935150146484,-0.8400001525878906,3,-0.047518794697926414,-9.789547653943858,33.509998321533196,-1.3243087201271075,32.68000030517578,1.0294066498746206,32.939998626708984,-0.047518794697926414 1953,2019-05-03,34.049999237060554,34.790000915527344,33.200000762939446,33.259998321533196,171900.0,0.024060127430392653,-2.4945210647662575,-11.285776566757697,66.95653962278922,58.946718571907084,-1.59642177230225,-1.8662139428082938,-2.4567360644739864,-0.9755507989498966,6.415108632530048,1.5900001525878977,0.30743031395449094,1.7354994773864831,0.3322635742655393,3.138735380507427,1.0338815258260112,2.437117428946955,-2.246834997164381,54.9689374768988,3.046103885960882,0.7016179515604727,5,-0.669999122619636,-1.1199989318847727,-2.802499294281013,-0.6199998855590891,-1.279998779296882,4,-0.06696031807293834,-1.4723635429566044,33.25,-9.789547653943858,33.509998321533196,-1.3243087201271075,32.68000030517578,-0.06696031807293834 1954,2019-05-06,34.47999954223633,34.740001678466804,34.080001831054695,34.110000610351555,162200.0,0.012628496763892771,-2.069791786801141,0.4683525355635611,68.80133245137974,60.118563273502254,-1.6899404282301305,-2.1870325095795593,-2.8762983903857275,-1.4637301955268853,6.975215365908322,0.69000244140625,0.39291785227603526,2.0249998092651396,0.355944490856956,3.6940551276733267,1.1904721500610478,2.8595274684692313,-2.381088441531851,68.2242757420836,16.517700786636077,0.8345276592040932,5,-1.0999994277954102,-1.3799991607666016,-3.552499294281006,-1.0500001907348633,-1.25,0,-0.07134568205139558,-2.4945210647662575,34.049999237060554,-1.4723635429566044,33.25,-9.789547653943858,33.509998321533196,-0.07134568205139558 1955,2019-05-07,33.490001678466804,34.630001068115234,33.27000045776367,34.169998168945305,128900.0,-0.028712235409308118,-1.4285748345543783,-1.8378336580989645,62.53733922391349,60.594408727601156,-0.5526992639681012,-1.123918896560589,-1.8803811436094904,-0.5425699955310748,6.818816323256473,1.3600006103515625,0.4636077721458065,0.9520018577575726,-0.7509439391895469,2.6549476547046957,0.10052895928401284,1.8034747562311324,-1.119003465818686,37.38321199978156,-18.616125092401923,0.851472898473561,5,-0.11000156402588601,-0.3350019454956126,-2.5625014305114817,-0.06000232696533914,0.5699996948242116,1,-0.023589157238989023,-2.069791786801141,34.47999954223633,-2.4945210647662575,34.049999237060554,-1.4723635429566044,33.25,-0.023589157238989023 1956,2019-05-08,32.919998168945305,33.650001525878906,32.720001220703125,33.490001678466804,118300.0,-0.017020109912027737,1.0898808018550505,0.8382447814111471,58.60138252105614,61.30429838955174,0.0946691584332271,-0.48838264215729055,-1.3312696215342292,-0.052762419736502864,6.844390391026141,0.9300003051757812,0.6396004415458805,0.324498462676992,-1.346624123752079,1.9956210491060595,-0.51106283053754,1.1600597558915275,-0.29867981330903604,25.199890136718466,-33.03373323367991,0.835561293214534,5,0.735001564025886,0.235001564025886,-1.9099979400634695,0.5100011825561594,0.5300025939941406,2,-0.030072840790842714,-1.4285748345543783,33.490001678466804,-2.069791786801141,34.47999954223633,-2.4945210647662575,34.049999237060554,-0.030072840790842714 1957,2019-05-09,33.0,33.34999847412109,32.580001831054695,32.580001831054695,169100.0,0.00243018941386719,-2.666666666666723,-0.7368343561566518,59.388040898432706,61.525732158088644,0.1740628062898253,-0.5368394520484117,-1.40845321674783,-0.20596426893781938,7.293640087856727,0.769996643066392,0.6799658095671077,0.3670002937316923,-1.3051377174602266,2.0391383049236076,-0.46906871186426713,1.2030692993276517,2.5,19.004449906617292,-41.723046397355446,0.8360690055959584,5,0.8899993896484375,0.1549997329711914,-1.989999771118164,0.42999935150146484,0.7700004577636719,3,-0.02333334720495972,1.0898808018550505,32.919998168945305,-1.4285748345543783,33.490001678466804,-2.069791786801141,34.47999954223633,-0.02333334720495972 1958,2019-05-10,33.5,33.830001831054695,33.110000610351555,33.150001525878906,147300.0,0.015151515151515138,-2.348840510281888,0.8333333333333475,65.88396894921443,62.04984182628331,-0.16101998448510102,-1.0173279381751712,-1.8997668313041771,-0.7603941032285775,7.315190267343705,0.8300018310546946,0.7157271694557323,0.821500301361084,-0.8946552443953806,2.5376558471175485,-0.0365774715171483,1.6795780742393163,1.9416000366210966,42.59251083038515,-21.866329261392437,0.8580777728782326,5,0.3950004577636719,-0.3450002670288086,-2.5200004577636683,-0.07000064849853516,0.3600006103515554,4,-0.03253731798769821,-2.666666666666723,33.0,1.0898808018550505,32.919998168945305,-1.4285748345543783,33.490001678466804,-0.03253731798769821 1959,2019-05-13,33.68000030517578,33.740001678466804,32.65999984741211,33.040000915527344,223100.0,0.005373143438083039,1.84210209305824,1.8285776566757492,61.64595831793233,62.365973990278256,-0.2514553541461879,-1.1308695514095888,-2.0636520363451254,-0.9738922012561133,7.770127696226201,1.0800018310546946,0.8255588035949799,0.9225005149841294,-0.8266750099366504,2.6716760399049093,0.04791275252374305,1.7970882774445194,1.7043677673339843,53.6584821220888,-8.040688727088522,0.8745877624603898,5,0.21500015258789062,-0.5250005722045898,-2.822500228881836,-0.2500009536743164,0.22999954223632812,0,-0.027018997599957406,-2.348840510281888,33.5,-2.666666666666723,33.0,1.0898808018550505,32.919998168945305,-0.027018997599957406 1960,2019-05-14,34.130001068115234,34.169998168945305,33.630001068115234,33.720001220703125,106000.0,0.01336106766217271,1.2040965675093187,0.6406253725293851,62.46199797322514,62.48252628415935,-0.5298641137812865,-1.5052532741467246,-2.5013253576575494,-1.4359535101239516,8.113159108366125,0.539997100830071,0.9117083701628701,1.27550115585327,-0.554465369257791,3.105467680964331,0.36051789329773953,2.1904844184088006,1.198279679565431,97.48445327345007,36.9607385980901,0.9149832625555304,5,-0.5900001525878906,-0.975001335144043,-3.0300021171569824,-0.7000017166137695,-1.4500007629394531,1,-0.026369806554729425,1.84210209305824,33.68000030517578,-2.348840510281888,33.5,-2.666666666666723,33.0,-0.026369806554729425 1961,2019-05-15,34.299999237060554,34.549999237060554,33.700000762939446,33.990001678466804,267500.0,0.004980901366104407,1.0987679903549443,0.7560918877176006,67.29561219624115,63.73024135046493,-0.6437087287813128,-1.5590768668364845,-2.651286077211928,-1.6131543478021584,8.243988891103642,0.849998474121108,0.9391804825598911,1.3209993362426857,-0.548150496787315,3.1901491692726864,0.3864244197276818,2.2555742527576896,0.9733159322875906,87.30962796002501,26.122689660210114,0.9345749165150009,5,-0.6149978637695384,-1.1449995040893626,-3.200000286102302,-0.8699998855590891,-2.549999237060554,2,-0.006997022422969179,1.2040965675093187,34.130001068115234,1.84210209305824,33.68000030517578,-2.348840510281888,33.5,-0.006997022422969179 1962,2019-05-16,33.84000015258789,34.549999237060554,33.759998321533196,34.52000045776367,143400.0,-0.013411052323745842,1.1351437732619853,-2.1935666469777515,61.39818633595103,63.11264654081624,-0.1019365623914581,-0.979991166580092,-2.1229890865840773,-1.1362811124870547,7.94835917637727,0.790000915527358,0.9953227385543997,0.753500270843503,-1.0496462401233728,2.5566467818103753,-0.14807298463993135,1.6550735263269374,1.3794487499943884,62.43389874296579,3.0062825332924348,0.9015732554834364,5,-0.17999839782714133,-0.6850004196166992,-2.6500010490417516,-0.4100008010864258,-1.0,3,-0.011524804606675487,1.0987679903549443,34.299999237060554,1.2040965675093187,34.130001068115234,1.84210209305824,33.68000030517578,-0.011524804606675487 1963,2019-05-17,34.65999984741211,34.700000762939446,33.389999389648445,33.580001831054695,148100.0,0.02423166935953791,1.2586233545005243,-1.5882316642170233,62.647076313070144,62.42884030322628,-0.923414987595514,-1.6473895380863013,-2.8640766388730334,-1.9028521413731454,7.522562898493991,1.3100013732910014,0.9936339874824256,1.4229999542236342,-0.3777727706689262,3.2237726791161947,0.5226135917773505,2.323386316669918,0.5066601137396205,98.03917168747954,41.72391339175779,0.9003863624462803,5,-1.019998550415039,-1.505000114440918,-3.375000476837158,-1.2300004959106445,-1.4000015258789134,4,-0.025677997506248995,1.1351437732619853,33.84000015258789,1.0987679903549443,34.299999237060554,1.2040965675093187,34.130001068115234,-0.025677997506248995 1964,2019-05-20,34.25,34.959999084472656,34.22999954223633,34.360000610351555,169900.0,-0.01182919357233414,-8.733228218300189,-0.10185260406547984,61.294966792908475,62.2907989220035,-0.6140449622682453,-1.0510641847094888,-2.3812033033578928,-1.4449377756619697,6.578445649966286,0.7299995422363281,1.043732967779313,0.8605001449584933,-0.716632191001267,2.4376324809182535,0.07193397697861315,1.6490663129383734,0.8649267985497886,54.777119587137705,1.3163095972938166,0.7885661679798796,5,-0.4799995422363281,-1.0950002670288086,-2.747500419616699,-0.8200006484985352,-0.950000762939446,0,-0.011386843493385257,1.2586233545005243,34.65999984741211,1.1351437732619853,33.84000015258789,1.0987679903549443,34.299999237060554,-0.011386843493385257 1965,2019-05-21,33.939998626708984,34.40999984741211,33.72999954223633,34.299999237060554,139400.0,-0.009051134986599041,1.344821235958012,3.2727146622280467,53.34370361405473,61.70661237678114,-0.26093928258138277,-0.6350045660787913,-2.0304094680053666,-1.102868192182214,6.230185314640927,0.6800003051757812,0.9473258212018933,0.46249885559082315,-1.0242974498758173,1.9492951610574636,-0.28089929714249706,1.2058970083241434,1.1242296724909053,35.031805348352094,-17.715599806505878,0.7433981527333205,5,-0.1699981689453125,-0.784998893737793,-2.384997844696038,-0.5099992752075195,0.060001373291015625,1,-0.0008838768565320176,-8.733228218300189,34.25,1.2586233545005243,34.65999984741211,1.1351437732619853,33.84000015258789,-0.0008838768565320176 1966,2019-05-22,33.990001678466804,34.31999969482422,33.77000045776367,33.950000762939446,98500.0,0.0014732779546569041,-1.7499856949398234,-0.11111346585855464,55.9485617315032,61.32444802490008,-0.16002945373159605,-0.5975038319576811,-2.0475469308157663,-1.1289686557114393,6.646742052278378,0.5499992370605469,0.7908018632884009,0.4375019073486399,-0.9896912288681037,1.8646950435653835,-0.2760946607597319,1.1510984754570117,1.0245420913701793,38.21671372270807,-15.594604619415577,0.7135965681083704,5,-0.18000221252442117,-0.8350019454956126,-2.4350008964538574,-0.5600023269653391,1.0799980163574148,2,-0.03854078577821696,1.344821235958012,33.939998626708984,-8.733228218300189,34.25,1.2586233545005243,34.65999984741211,-0.03854078577821696 1967,2019-05-23,33.919998168945305,34.200000762939446,33.450000762939446,33.889999389648445,157500.0,-0.00205953239378176,1.5423557860163803,0.7499523173749266,48.81602142341458,59.42800941092232,0.060569302393794544,-0.40491988286792946,-1.9264380568070614,-1.0283610823341078,6.237143729971072,0.75,0.7390739215173738,0.2764984130859318,-0.9829798655737676,1.5359766917456312,-0.3532407262439179,0.9062375524157815,1.0458547621160292,33.757890593488504,-19.08465921379512,0.6297391393298503,5,-0.10999870300292258,-0.764998435974114,-2.364997386932359,-0.48999881744384055,0.030002593994140625,3,-0.06397400607562531,-1.7499856949398234,33.990001678466804,1.344821235958012,33.939998626708984,-8.733228218300189,34.25,-0.06397400607562531 1968,2019-05-24,34.290000915527344,34.40999984741211,33.610000610351555,34.150001525878906,117700.0,0.010908100429108725,3.210552733551546,4.666836215668538,48.25047683612645,57.93962257961055,-0.20739705672795594,-0.6549211645713768,-2.2193500429251642,-1.3756761592170221,5.941051572094127,0.799999237060554,0.7710692204289558,0.5490011215209947,-0.5808413149484224,1.6788435579904117,-0.01592009671371386,1.1139223397557032,0.6281349935338554,55.6292110136245,4.536857753419653,0.5649212182347085,5,-0.11500167846679688,-1.1350011825561523,-2.735000133514397,-0.8600015640258789,-0.20999908447264914,4,-0.04228640198964995,1.5423557860163803,33.919998168945305,-1.7499856949398234,33.990001678466804,1.344821235958012,33.939998626708984,-0.04228640198964995 1969,2019-05-28,34.560001373291016,34.740001678466804,33.86999893188477,34.360000610351555,269400.0,0.007874028887570272,2.107145046695788,1.4285831062670806,61.35877321005369,57.817042050369274,-0.3793329293298058,-0.8404210634684333,-2.417204218568749,-1.6239030250435746,6.109468980826558,0.8700027465820312,0.8051348290268834,0.7380014419555678,-0.3822921234559189,1.8582950073670546,0.17785465924982446,1.2981482246613112,0.3113718542100514,86.04649787382488,31.84774525318194,0.5601467827057418,5,-0.38500213623046875,-1.4050016403198242,-3.005000591278069,-1.1300020217895508,-0.010002136230461645,1,-0.037615827549199676,3.210552733551546,34.290000915527344,1.5423557860163803,33.919998168945305,-1.7499856949398234,33.990001678466804,-0.037615827549199676 1970,2019-05-29,33.43000030517578,34.439998626708984,33.31999969482422,34.439998626708984,114900.0,-0.03269678886611771,1.2178233527845448,-5.049972343550146,54.838719017417304,56.43294280827773,0.7162524205564864,0.3674904922934914,-1.2450756846113933,-0.4652254535941154,6.56422060052185,1.2400016784667969,0.7199505690585823,-0.42949962615966797,-1.4329567561905634,0.5739575038712275,-0.9312281911751157,0.07222893885577975,1.3955454943963588,7.746511034399349,-48.049980527831366,0.5017285650154483,5,0.7099990844726562,-0.05000019073486328,-1.9674997329711843,-9.5367431640625e-07,1.2399978637695241,2,-0.0038887546194578126,2.107145046695788,34.560001373291016,3.210552733551546,34.290000915527344,1.5423557860163803,33.919998168945305,-0.0038887546194578126 1971,2019-05-30,32.43000030517578,33.59000015258789,32.40999984741211,33.509998321533196,113500.0,-0.029913251297373655,-1.1071454116300694,1.0693067437161186,45.395809632742036,54.65490095236562,1.5903386114782094,1.351735379314718,-0.21079831123418558,0.5451535212539511,5.322084839160786,1.1800003051757812,0.6440963313669457,-1.3754997253417969,-2.558350654799611,-0.19264879588398287,-1.9669251900707039,-0.7840742606128899,2.35063461502601,0.8583880706487902,-57.13036323289255,0.5914254647289057,5,1.2549991607666016,0.9499998092651367,-0.9674997329711843,0.9999990463256836,1.8800010681152344,3,0.048411954364787624,1.2178233527845448,33.43000030517578,2.107145046695788,34.560001373291016,3.210552733551546,34.290000915527344,0.048411954364787624 1972,2019-05-31,31.670000076293945,32.209999084472656,30.86000061035156,32.209999084472656,197800.0,-0.023435097802343874,4.000003532133598,0.5000000000000033,35.81397673274962,51.67344544344112,2.246384902703504,2.0946927848250283,0.5856708720631332,1.2890244031528795,5.580200400751689,1.5699996948242223,0.49939297600063526,-2.05649995803833,-3.562478032171363,-0.5505218839052972,-2.809488995104843,-1.3035109209718172,3.0158094409962573,20.876269148447758,-37.44647459517053,0.7529890370665161,5,1.239999771118164,1.510000228881836,-0.16750049591064453,1.7599992752075195,2.69000053405761,4,0.10735710799935516,-1.1071454116300694,32.43000030517578,1.2178233527845448,33.43000030517578,2.107145046695788,34.560001373291016,0.10735710799935516 1973,2019-06-03,31.770000457763672,32.22999954223633,31.270000457763672,31.709999084472656,164500.0,0.0031575743993945693,-1.04255422762413,-0.11111385832612189,35.00787491166933,48.752657456636776,1.8923249654716798,1.913214038685524,0.5179281467912347,1.173152718127099,5.813673299271382,0.9599990844726562,0.29557582949443173,-1.8424996376037583,-3.573710132645182,-0.11128914256233813,-2.7081048851244702,-0.9768943900830465,2.686260525110214,23.4535978582644,-33.994362965729195,0.8656052475207107,6,1.0300006866455078,1.4099998474121094,-0.2675008773803711,1.659998893737793,2.700000762939453,0,0.06861820188117251,4.000003532133598,31.670000076293945,-1.1071454116300694,32.43000030517578,1.2178233527845448,33.43000030517578,0.06861820188117251 1974,2019-06-04,32.02000045776367,32.31999969482422,31.32999992370605,31.979999542236328,267800.0,0.007869058747177471,2.093752235176322,0.6666666666666666,32.90115621624675,46.48126330132478,1.444654555414644,1.5488794521147469,0.3282567352372894,0.8961196672542968,6.021194599077859,0.9899997711181676,0.16244631101710638,-1.4694996833801284,-3.2885275600706834,0.3495281933104266,-2.379013621725406,-0.5599857450348509,2.2204849027588764,32.40224832840519,-19.15595586612438,0.9095139383452782,6,0.7800006866455078,1.1599998474121094,-0.5175008773803711,1.409998893737793,2.930000305175774,1,0.06433483272457452,-1.04255422762413,31.770000457763672,4.000003532133598,31.670000076293945,-1.1071454116300694,32.43000030517578,0.06433483272457452 1975,2019-06-05,32.700000762939446,32.880001068115234,32.150001525878906,32.150001525878906,112900.0,0.021236736272778556,-1.6545474722393692,13.749666221628662,38.02398458134051,44.48964361797337,0.6372797621481823,0.8502525567005037,-0.27711141127276306,0.20298500037218759,6.783831260043319,0.8600006103515625,-0.0432889843131079,-0.7499993324279828,-2.602974204934135,1.102975540078166,-1.676486768681059,0.1764881038250934,1.3376555125728444,67.39928429001183,19.52220392696664,0.9264874362530752,6,0.10000038146973367,0.47999954223633523,-1.1225004196166921,0.7299985885620188,2.8400001525878977,2,0.056574875564461946,2.093752235176322,32.02000045776367,-1.04255422762413,31.770000457763672,4.000003532133598,31.670000076293945,0.056574875564461946 1976,2019-06-06,31.93000030517578,32.799999237060554,31.690000534057614,32.689998626708984,135600.0,-0.023547414061113603,1.2653045336530304,-1.3818170468653728,36.3376519190784,43.103158117491574,1.2117696478596756,1.6256288618551125,0.5597900994117353,0.9512484515166761,7.535674992493924,1.1099987030029403,-0.24515263450631863,-1.4704998970031724,-3.432759226010866,0.49175943200452465,-2.451629561507019,-0.48937023249932565,1.9169966304268655,52.970269918097415,6.648070932387981,0.9811296645038479,6,0.8700008392333984,1.25,-0.3125009536743093,1.4649991989135742,3.200000762939453,3,0.08581264759102991,-1.6545474722393692,32.700000762939446,2.093752235176322,32.02000045776367,-1.04255422762413,31.770000457763672,0.08581264759102991 1977,2019-06-07,32.22999954223633,32.47999954223633,31.79999923706055,32.02000045776367,100600.0,0.009395528787762508,-1.0923037196145524,-0.2763151950770219,31.221054493462887,41.211000079417836,0.7228489827659459,1.3333467352514674,0.32091877589969897,0.62624587794609,8.208562148217775,0.6800003051757777,-0.36066968939837807,-1.1320006370544462,-3.1565717703566207,0.8925704962477283,-2.1442862037055335,-0.11971507040335894,1.437777613851253,59.62724972278297,19.027045001403238,1.012285566651088,6,0.5700016021728516,0.6800003051757812,0.7225003242492676,0.3000001907348633,3.549999237060547,4,0.06453620417614081,1.2653045336530304,31.93000030517578,-1.6545474722393692,32.700000762939446,2.093752235176322,32.02000045776367,0.06453620417614081 1978,2019-06-10,32.40999984741211,32.72999954223633,32.09999847412109,32.299999237060554,319700.0,0.0055848683751886785,-1.47058207548577,0.523814713896424,35.25644003907614,38.31074083819811,0.2772852733446314,1.1251883788837063,0.18315414592758827,0.41213541438016676,9.250595858698793,0.6300010681152415,-0.5075590636497367,-0.8975003242492647,-2.964665938539895,1.1696652900413653,-1.9310831313945798,0.1360824828960503,1.0893107159313118,69.67736298786565,29.59521650916666,1.0335828071453155,6,0.23999977111816406,0.5,0.5425000190734863,0.11999988555908203,2.020000457763672,0,0.06016663906572495,-1.0923037196145524,32.22999954223633,1.2653045336530304,31.93000030517578,-1.6545474722393692,32.700000762939446,0.06016663906572495 1979,2019-06-11,32.77000045776367,33.40999984741211,32.36999893188477,32.59000015258789,310100.0,0.011107701698440664,-2.354826801205985,1.6363573311139912,40.69955588277927,36.73972271212721,-0.40602726286066826,0.730995860129525,-0.1250433917799043,0.0025272496133155187,9.678020758312364,1.0400009155273366,-0.5989997887694329,-0.49199972152710103,-2.564695376549615,1.5806959334954165,-1.528347549038358,0.544348105984156,-1.909999847412113,62.790718305564106,21.158059542962455,1.0363478275112585,6,-0.5450000762939453,0.1399993896484375,0.38499975204467773,-0.24000072479248047,2.1100006103515625,1,0.051876739065980004,-1.47058207548577,32.40999984741211,-1.0923037196145524,32.22999954223633,1.2653045336530304,31.93000030517578,0.051876739065980004 1980,2019-06-12,33.22999954223633,33.549999237060554,32.709999084472656,32.740001678466804,237700.0,0.014037201038966662,-2.0545290608961277,2.722205738990339,44.328349371173516,36.62111601639738,-1.002839206601486,0.21092818224195042,-0.5490702896939652,-0.4951681722630923,10.465100011219757,0.8400001525878977,-0.7158680405444855,0.012999439239500532,-2.019029255781753,2.045028134260754,-1.0030149082711262,1.0290137867501272,-2.318998947143559,82.79570333529851,39.048396948491856,1.0160143475106265,6,-1.0249996185302734,-0.31999969482421875,0.01000070571899414,-0.6999998092651367,1.0,2,0.05176049486600043,-2.354826801205985,32.77000045776367,-1.47058207548577,32.40999984741211,-1.0923037196145524,32.22999954223633,0.05176049486600043 1981,2019-06-13,34.060001373291016,34.06999969482422,33.139999389648445,33.400001525878906,231000.0,0.02497748547964118,1.7353091323201686,1.3469443363176528,50.938358433950626,38.30160287208638,-1.7626739789544885,-0.6724525725083907,-1.3243317049708594,-1.3566662251224173,10.755941920523357,0.9300003051757741,-0.9273568647158683,0.8550011634826689,-1.152789033210702,2.8627913601760433,-0.14889393486402014,1.8588962618293579,-3.0434408325195363,99.55954539572855,52.29529683315191,1.0038950983466868,6,-1.3900012969970703,-1.1500015258789062,-0.7925014495849609,-1.5300016403198242,0.18999862670898438,3,0.04345271528370831,-2.0545290608961277,33.22999954223633,-2.354826801205985,32.77000045776367,-1.47058207548577,32.40999984741211,0.04345271528370831 1982,2019-06-14,33.450000762939446,34.09999847412109,33.450000762939446,34.080001831054695,142500.0,-0.017909588542468935,-1.0634812989324456,-0.9545472935872827,44.54545679734057,39.36133419271652,-0.9762951188528106,-0.0982027297959931,-0.6755441102509465,-0.7773982893927851,11.051348901492933,0.6499977111816406,-1.0482713771112913,0.26450052261351686,-1.7248128933915226,2.2538139386185563,-0.7301561853890064,1.2591572306160401,-2.2502338729248024,67.50011444091797,20.41434513069114,0.99465670800252,6,-0.7350015640258789,-0.5400009155273366,-0.04500102996825461,-0.9200010299682546,1.0099983215332102,4,0.05022422322444675,1.7353091323201686,34.060001373291016,-2.0545290608961277,33.22999954223633,-2.354826801205985,32.77000045776367,0.05022422322444675 1983,2019-06-17,33.77000045776367,33.919998168945305,33.240001678466804,33.470001220703125,105900.0,0.009566507848297823,1.2666751438471628,-0.4761884578355458,44.90322240855437,40.694897102972924,-1.0982530153570096,-0.5146858722140877,-0.9557848222086989,-1.1289769161695773,11.766223667253085,0.6799964904785014,-1.02233608118987,0.629000186920166,-1.258654098773981,2.516654472614313,-0.314826955926911,1.572827329767243,-2.3382150410205114,80.92496510543367,37.16602190383679,0.9438271428470741,6,-0.8750009536743235,-0.8600006103515625,-0.24750089645385742,-1.2400007247924805,0.9500007629394531,0,0.05952023376627191,-1.0634812989324456,33.450000762939446,1.7353091323201686,34.060001373291016,-2.0545290608961277,33.22999954223633,0.05952023376627191 1984,2019-06-18,33.860000610351555,34.200000762939446,33.610000610351555,33.799999237060554,174900.0,0.002665091837959821,-1.6818272456931935,0.20000508627590854,53.204173765923166,42.38158479014877,-1.0055448819121935,-0.6697397949620836,-0.9967457311003542,-1.2415713301521905,12.196300751244166,0.5900001525878906,-0.8492146309890884,0.7385003089904743,-1.1085377152195974,2.585538333200546,-0.18501870311455804,1.6620193210955065,-2.2147581490181594,77.18122351796607,27.67448592400173,0.9235190121050357,6,-0.9149999618530273,-0.950000762939446,-0.33500051498412375,-1.330000877380364,1.2399978637695312,1,0.016834013129047865,1.2666751438471628,33.77000045776367,-1.0634812989324456,33.450000762939446,1.7353091323201686,34.060001373291016,0.016834013129047865 1985,2019-06-19,33.90999984741211,33.97999954223633,33.139999389648445,33.84999847412109,93800.0,0.0014766460767654532,7.399969482538219,1.0000000000003553,62.847213483890194,45.32709163068341,-0.9676102408709895,-0.761124971292972,-1.0012717084456,-1.3042038517341865,12.793080016449816,0.8400001525878835,-0.6609046939430172,0.7899994850158691,-1.0542865401729458,2.6342855102046876,-0.13214352757854186,1.7121424976102801,-2.0092815559181076,72.64145850802375,16.279562968349182,0.922143012594409,6,-0.9099998474121094,-1.0,-0.38499975204467773,-1.380000114440918,2.3699989318847727,2,0.02860516735676577,-1.6818272456931935,33.860000610351555,1.2666751438471628,33.77000045776367,-1.0634812989324456,33.450000762939446,0.02860516735676577 1986,2019-06-20,32.68000030517578,33.889999389648445,32.650001525878906,33.880001068115234,186000.0,-0.036272472656180166,1.032787705392168,-19.999554962169416,58.10593895567329,48.31430101537346,0.42461798182396393,0.3854634161474664,0.2627802095182403,-0.09204249056389813,13.589814657982474,1.2599983215332031,-0.49401544326396873,-0.37449998855591105,-2.181358242300618,1.4323582651887925,-1.2779291154282646,0.5289291383164425,-0.5493537665372372,1.9354060685710717,-56.481457135504726,0.9034291268723518,6,0.4699993133544851,0.22999954223632812,0.6675000190734863,-0.15000057220458984,3.1500015258789062,3,0.04742959677436298,7.399969482538219,33.90999984741211,-1.6818272456931935,33.860000610351555,1.2666751438471628,33.77000045776367,0.04742959677436298 1987,2019-06-21,31.75,32.560001373291016,31.65999984741211,32.52000045776367,541200.0,-0.028457781410378025,1.1176449468860934,0.6416666401757303,49.858353726110195,49.93673586948835,1.429720368951358,1.2064106915811124,1.2012541044727243,0.8099001426553087,14.406152491046184,1.0200004577636719,-0.4251756202974164,-1.196000385284421,-3.0441681493732347,0.6521673788043927,-2.120084267328828,-0.27191650324001415,2.450000762939446,3.543311816846548,-56.846705722538076,0.9240838820444071,6,1.1800003051757812,1.1599998474121094,1.6700005531311035,0.7799997329711914,4.240001678466797,4,0.07874015748031504,1.032787705392168,32.68000030517578,7.399969482538219,33.90999984741211,-1.6818272456931935,33.860000610351555,0.07874015748031504 1988,2019-06-24,32.84000015258789,33.049999237060554,31.78000068664551,32.150001525878906,191500.0,0.03433071346733518,1.2882922822608962,-0.896101579878227,55.189870483809756,51.546770825158404,0.4549758221794349,0.002329745395172722,0.12160724764135011,-0.27783415783662235,15.299196070066623,1.299999237060554,-0.24535397790967295,-0.03350019454956055,-1.770070493394428,1.703070104295307,-0.9017853439719943,0.8347849548728732,1.3092005920410088,46.456688183153595,-16.75177779151185,0.8682851494224337,6,0.09000015258789062,0.06999969482421875,0.5675005912780762,-0.3100004196166992,3.6300010681152415,0,0.04933005250784395,1.1176449468860934,31.75,1.032787705392168,32.68000030517578,7.399969482538219,33.90999984741211,0.04933005250784395 1989,2019-06-25,33.259998321533196,33.509998321533196,32.40999984741211,32.830001831054695,154000.0,0.012789225547924055,1.3655970433933915,0.6231845598438529,53.66490578096446,52.58416598180184,0.12493120384289824,-0.5481594530591636,-0.2671471121501341,-0.6867143185918962,16.38593215911624,1.0999984741210866,-0.03114325518922101,0.4514981269836369,-1.1075202882014281,2.0105165421687055,-0.3280110806088956,1.2310073345761694,0.8394184051513705,68.96546054254179,6.027391081709098,0.7795092075925335,6,-0.32999801635741477,-0.34999847412108664,0.13750219345093484,-0.7299985885620046,3.9200019836425852,1,0.04389666184152197,1.2882922822608962,32.84000015258789,1.1176449468860934,31.75,1.032787705392168,32.68000030517578,0.04389666184152197 1990,2019-06-26,33.299999237060554,33.990001678466804,33.080001831054695,33.52000045776367,131600.0,0.001202673407877386,-1.7575918711781144,-0.511634921620639,59.91316180996626,53.581366356914685,0.10717450375978643,-0.6307373199744788,-0.2776966425462106,-0.7186048978650064,16.820060798454783,0.9099998474121094,0.14807265042077944,0.49799909591675373,-1.0511617225574597,2.0471599143909636,-0.2765813133203494,1.2725795051538569,0.7506291520385631,70.38618458536084,5.931666376574668,0.7745804092371056,6,-0.36999893188477273,-0.4999980926513743,0.16250085830687766,-0.7699995040893626,3.720001220703118,2,0.054054032381396055,1.3655970433933915,33.259998321533196,1.2882922822608962,32.84000015258789,1.1176449468860934,31.75,0.054054032381396055 1991,2019-06-27,34.0,34.0,33.330001831054695,33.360000610351555,102900.0,0.02102104441373065,1.0937462747061266,-2.9090719933417826,62.10670400303086,55.532616046435834,-0.6730063244009798,-1.2723193514738327,-0.9272543436062932,-1.4251836959825255,16.442719226251704,0.700000762939446,0.28778837483379505,1.119499874114993,-0.5074505329754828,2.7464502812054654,0.30602467056975513,1.932975077660231,0.0028158182653754693,100.0,33.49174156450667,0.8134752035452362,6,-1.0699996948242188,-1.1999988555908203,-0.5374999046325684,-1.4700002670288086,3.0,3,0.06705878762637885,-1.7575918711781144,33.299999237060554,1.3655970433933915,33.259998321533196,1.2882922822608962,32.84000015258789,0.06705878762637885 1992,2019-06-28,35.06999969482422,35.36999893188477,33.860000610351555,34.0,752400.0,0.03147057925953578,-1.237037078899329,1.6718761175881367,66.21950975562211,57.90109241833224,-1.6640339128527373,-2.186650025982331,-1.9294689438516173,-2.506304232787876,15.178494976016188,1.5099983215332173,0.40396519679830334,2.0194995880126925,0.22338129681382668,3.8156178792115583,1.1214404424132596,2.9175587336121254,-3.4099998474121094,91.64347120619387,24.481213927803537,0.8980591455994333,6,-1.5550003051757812,-1.9549999237060547,-1.5875000953674316,-2.5399999618530273,1.9200019836425781,4,0.021671004928541127,1.0937462747061266,34.0,-1.7575918711781144,33.299999237060554,1.3655970433933915,33.259998321533196,0.021671004928541127 1993,2019-07-01,33.950000762939446,35.529998779296875,33.84999847412109,35.45000076293945,173800.0,-0.03193609756575122,1.0241015906866098,-1.4018695587071448,56.58482380439451,58.27672020038462,-0.5764351076429648,-0.9433215938103032,-0.7520122746617446,-1.3986229500171916,13.915574228810467,1.6800003051757884,0.3782560211475072,0.7905006408691335,-0.9418841689134254,2.5228854506516925,-0.07569176402214595,1.656693045760413,-2.2158009338378832,49.35902060059472,-17.597930982915713,0.866192404891279,7,-0.35500144958495383,-0.7550010681152273,-0.4675011634826589,-1.4200010299682546,3.599998474121101,0,0.06008839085960371,-1.237037078899329,35.06999969482422,1.0937462747061266,34.0,-1.7575918711781144,33.299999237060554,0.06008839085960371 1994,2019-07-02,34.080001831054695,34.36999893188477,33.810001373291016,34.060001373291016,114600.0,0.003829191905561302,-1.1538348677695318,-0.013333638509119257,54.924693995455094,57.39644025722516,-0.7509137560629782,-0.9603154086827388,-0.8073533000268611,-1.5399914183004242,12.679348782378183,0.5599975585937571,0.4624363849453488,0.8175016403198327,-0.8740986603562675,2.5091019409959365,-0.02829851001821737,1.6633017906578829,-2.1939700439453205,40.81637737212196,-23.140000816159166,0.8458001503380511,7,-0.4850025177002024,-0.8850021362304759,-0.41500234603882546,-1.5500020980835032,3.9099998474121023,1,0.07012908630393921,1.0241015906866098,33.950000762939446,-1.237037078899329,35.06999969482422,1.0937462747061266,34.0,0.07012908630393921 1995,2019-07-03,34.549999237060554,34.97999954223633,34.080001831054695,34.18000030517578,52500.0,0.01379100295639013,-2.1579095307888987,18.499523173749267,52.96250340186263,56.82494741791286,-1.2522696413353103,-1.3540311363910575,-1.2272830719335488,-2.0294366378955218,12.225225902129496,0.8999977111816335,0.5349718182760483,1.1949991226196346,-0.5679113573735961,2.9579096026128653,0.3135438826230157,2.0764543626162535,-2.5182087702636764,55.45450447013799,-3.8331463464195252,0.8814552399966162,7,-0.9549999237060618,-1.3549995422363352,-0.8849997520446848,-2.0199995040893626,3.200000762939446,2,0.0761215955482315,-1.1538348677695318,34.080001831054695,1.0241015906866098,33.950000762939446,-1.237037078899329,35.06999969482422,0.0761215955482315 1996,2019-07-05,34.669998168945305,34.84999847412109,34.040000915527344,34.40999984741211,82900.0,0.0034731963685843414,1.6128998517188071,0.7027001948593902,57.84060537029308,57.71186426726652,-1.1849074204059988,-1.3262276557723496,-1.3047814853040833,-2.1798793391407187,11.389001653719626,0.8099975585937429,0.5298271157660395,1.1779981613159123,-0.5440275414388935,2.900023864070718,0.3169853099385094,2.039011012693315,-2.4982793696484293,49.999889107469976,-7.908185078175848,0.8610128513774024,7,-1.014998435974114,-1.4749984741210866,-0.9099984169006277,-2.139998435974114,2.470001220703132,4,0.06778201364092706,-2.1579095307888987,34.549999237060554,-1.1538348677695318,34.080001831054695,1.0241015906866098,33.950000762939446,0.06778201364092706 1997,2019-07-08,34.310001373291016,34.97999954223633,34.240001678466804,34.59000015258789,136400.0,-0.010383525084138756,-2.523814713896543,-1.0769253341549951,53.45269477903026,57.518844744513245,-0.47336523080318216,-0.8457758955165176,-0.8930182041994499,-1.8611913780524105,10.546022627283588,0.7399978637695241,0.4450319884153089,0.7140012741088881,-0.9368792024991279,2.3648817507169078,-0.11143896419512345,1.5394415124128997,-2.0039513747941413,29.069811283093106,-24.855772419959788,0.8254402383040095,7,-0.34000205993652344,-1.1150016784667969,-0.7775015830993652,-1.7800016403198242,3.549999237060547,0,0.07840275485395476,1.6128998517188071,34.669998168945305,-2.1579095307888987,34.549999237060554,-1.1538348677695318,34.080001831054695,0.07840275485395476 1998,2019-07-09,34.360000610351555,34.610000610351555,34.189998626708984,34.299999237060554,87500.0,0.0014572787834239431,-1.999986376207358,-0.21429155313346424,53.2133712646079,57.468674242695855,-0.31858001273869263,-0.7823046871377812,-0.8973398026908654,-1.967317829589767,9.94624466024138,0.420001983642571,0.4851910357026412,0.6665004730224524,-0.9184720612447421,2.251473007289647,-0.12598579411114486,1.4589867401560497,-1.924992660622678,47.008555368623625,-3.8111288462706696,0.7924862671335986,7,-0.055000305175774145,-0.960000991821282,-1.31500053405761,-1.830000877380364,2.6399993896484446,1,0.0765425209952677,-2.523814713896543,34.310001373291016,1.6128998517188071,34.669998168945305,-2.1579095307888987,34.549999237060554,0.0765425209952677 1999,2019-07-10,34.470001220703125,34.529998779296875,33.97999954223633,34.34000015258789,93600.0,0.003201414679789849,3.4000610360875867,2.166634878250879,53.5714407356534,56.764038567772204,-0.2669659105182305,-0.7994010793056319,-0.9787854872814421,-2.094575644533876,10.013187620349226,0.5499992370605469,0.6778463489155939,0.6915010452270494,-0.8670581634441348,2.2500602538982335,-0.08777855910854271,1.4707806495626414,-1.911193637791527,49.00016784667969,0.9019282007341474,0.7792796043355936,7,-0.04000091552734375,-1.0400018692016602,-1.4800004959106445,-1.9400014877319336,2.9499969482421875,2,0.08935299992120505,-1.999986376207358,34.360000610351555,-2.523814713896543,34.310001373291016,1.6128998517188071,34.669998168945305,0.08935299992120505 2000,2019-07-11,34.950000762939446,35.189998626708984,34.47999954223633,34.47999954223633,223000.0,0.013925138533155135,-2.021264852931628,3.61536430059562,66.00848273349976,57.19756953782429,-0.5456834147734497,-1.2057551783538472,-1.415681921051842,-2.585863329377098,10.447907028673576,0.7199974060058594,0.7670979025411953,1.0855005264282127,-0.534239401021928,2.7052404538783534,0.27563056270314235,1.895370490153283,-2.2723455321724373,80.16545079667274,25.144474715359408,0.8098699637250713,7,-0.2800006866455007,-1.3550014495849538,-1.9600000381469656,-2.4200010299682546,3.099998474121101,3,0.08698142629945038,3.4000610360875867,34.470001220703125,-1.999986376207358,34.360000610351555,-2.523814713896543,34.310001373291016,0.08698142629945038 2001,2019-07-12,35.540000915527344,35.66999816894531,34.86999893188477,35.029998779296875,106600.0,0.01688126293872716,1.077929155313333,1.0851081098630122,78.07411258738493,58.5147476302424,-0.9993543908098559,-1.7699380690026771,-1.981591829693059,-3.1889448846388504,11.605943908951707,0.7999992370605398,0.8690859477865587,1.6015007019042997,-0.18272607760358994,3.3857274814121894,0.7093873121503549,2.4936140916582445,-2.748251942819138,92.30784857671046,29.50399851688126,0.8921133897539432,7,-0.8000011444091797,-1.8750019073486328,-2.5500001907348633,-3.0100011825561523,2.6399993896484375,4,0.062183427899325405,-2.021264852931628,34.950000762939446,3.4000610360875867,34.470001220703125,-1.999986376207358,34.360000610351555,0.062183427899325405 2002,2019-07-15,35.130001068115234,35.97999954223633,35.080001831054695,35.599998474121094,76100.0,-0.011536292539401138,-2.1579095307888987,-0.9215596810627253,68.86329414308088,59.879022112318665,-0.6481032651798415,-1.2939658050197664,-1.5433874783628454,-2.7709120011954553,12.942268687907903,0.8999977111816335,0.9207633614947994,1.1075008392333956,-0.7370577144336607,2.952059392900452,0.18522156239986742,2.0297801160669238,-2.165557143632803,57.50007629394531,-7.067067444398873,0.9222792768335298,7,-0.2350006103515625,-1.3100013732910156,-2.140000343322754,-2.600001335144043,2.770000457763672,0,0.05721600513577907,1.077929155313333,35.540000915527344,-2.021264852931628,34.950000762939446,3.4000610360875867,34.470001220703125,0.05721600513577907 2003,2019-07-16,35.779998779296875,36.02999877929688,35.09000015258789,35.209999084472656,165700.0,0.018502638526008752,-1.3209912591364805,-1.2127720015908188,70.0000302754155,61.55405947675871,-1.1300541825128718,-1.8821577782074712,-2.182836451944148,-3.395283660749655,14.1456763790346,0.9399986267089915,0.9200214885419626,1.656998634338379,-0.34218133348120716,3.656178602157965,0.6574086504285859,2.656588618248172,-2.5743104053941295,87.80487351017378,22.811178066226546,0.9995899839097937,7,-0.7749996185302734,-1.9349994659423828,-2.9249982833862305,-3.029998779296875,2.770000457763672,1,0.05813308837389397,-2.1579095307888987,35.130001068115234,1.077929155313333,35.540000915527344,-2.021264852931628,34.950000762939446,0.05813308837389397 2004,2019-07-17,34.43000030517578,35.790000915527344,34.25,35.709999084472656,127600.0,-0.03773053438174612,1.1388865341414827,-2.2456130957958,57.4244591117507,62.049832333412944,0.30710837520019396,-0.5135993489521127,-0.8516211642331228,-2.0321989875636675,15.326136368716222,1.5400009155273438,0.749671697331415,0.27850017547607564,-1.7211449479494618,2.278145298901613,-0.7213223862366931,1.2783227371888444,-0.9418808907336214,10.11238363022267,-51.96028523380977,0.99982256171277,7,0.5749988555908203,-0.5850009918212891,-1.6500005722045898,-1.6800003051757812,4.900001525878906,2,0.07464419610934114,-1.3209912591364805,35.779998779296875,-2.1579095307888987,35.130001068115234,1.077929155313333,35.540000915527344,0.07464419610934114 2005,2019-07-18,34.880001068115234,34.900001525878906,34.130001068115234,34.490001678466804,103000.0,0.013070019138855749,2.5813949362147586,-0.3046873137353019,55.97827692566046,61.84290695067598,-0.10187175628283285,-0.9351496411166806,-1.2836478609950177,-2.463010817753947,16.019955895458526,0.7700004577636719,0.7633135838877934,0.6800008773803725,-1.341910883711975,2.70191263847272,-0.33095500316579773,1.6909567579265428,-1.1376937171876023,39.473731762211415,-17.066027946446667,1.0109558805461722,7,0.12499809265136719,-1.0350017547607422,-2.3125009536743164,-1.9500007629394531,3.059997558593743,3,0.07282101556906073,1.1388865341414827,34.43000030517578,-1.3209912591364805,35.779998779296875,-2.1579095307888987,35.130001068115234,0.07282101556906073 2006,2019-07-19,34.22999954223633,35.02000045776367,34.220001220703125,34.65999984741211,188500.0,-0.018635364276782918,-2.5555762775083926,-1.1025666105872887,43.948117851212324,60.7868428475851,0.5354618555759245,-0.1718847400205874,-0.6044790289852955,-1.8074645972037402,16.31085567232833,0.7999992370605469,0.7767519984070361,-0.0475006103515625,-1.9386979188284315,1.8436966981253065,-0.9930992645900005,0.8980980438868755,-0.2589230484717717,5.26308392544866,-44.90153344030289,0.9455986542384358,7,0.7749996185302734,-0.38500022888183594,-1.672499656677246,-1.1299991607666016,4.130001068115234,4,0.11159800601547576,2.5813949362147586,34.880001068115234,1.1388865341414827,34.43000030517578,-1.3209912591364805,35.779998779296875,0.11159800601547576 2007,2019-07-22,34.25,34.40999984741211,34.009998321533196,34.200000762939446,69800.0,0.0005842961738575791,1.1621766519233732,-0.11627721296642947,52.56848990704284,60.7151893634112,0.5655262659387361,0.005282502245300691,-0.5970574996006874,-1.8102514012032387,15.672401709151506,0.40000152587891336,0.7797359159915302,-0.15250015258789062,-1.6242680633611357,1.3192677581853545,-0.8883841079745167,0.5833838027987355,1.779998779296882,11.881268518746102,-36.79959627889286,0.7358839553866231,7,0.7549991607666016,-0.4050006866455078,-1.4600000381469727,-1.0950002670288086,3.9300003051757812,0,0.11474453445768695,-2.5555762775083926,34.22999954223633,2.5813949362147586,34.880001068115234,1.1388865341414827,34.43000030517578,0.11474453445768695 2008,2019-07-23,34.459999084472656,34.549999237060554,33.950000762939446,34.169998168945305,118500.0,0.00613136013058857,1.5531783650412143,5.800106813152595,53.20944139082018,60.67496721398528,0.41482719530669243,-0.08129556474941069,-0.792747967794007,-2.0016409410673077,15.635456462518487,0.599998474121108,0.732727702121764,-0.023501014709474077,-1.2983309328030899,1.2513289033841417,-0.660915973756282,0.6139139443373338,1.5295996856689555,27.717297784780882,-21.05129409264609,0.6374149590468079,7,0.5300006866455078,-0.6149997711181641,-1.6474995613098145,-1.3049993515014648,4.060001373291016,1,0.09982595858385501,1.1621766519233732,34.25,-2.5555762775083926,34.22999954223633,2.5813949362147586,34.880001068115234,0.09982595858385501 2009,2019-07-24,34.720001220703125,35.06999969482422,34.299999237060554,34.299999237060554,113000.0,0.0075450418786464635,-2.6666515290506894,1.4482781300149357,51.488635065447774,59.06165080642395,0.21681760054154608,-0.2385397620612224,-1.040928063170682,-2.2387779942743435,16.291982560664167,0.7700004577636648,0.7620990392381302,0.16350097656250284,-0.976402484502934,1.3034044376279397,-0.406450753970212,0.7334527070952177,1.1880136291503973,68.75010643696737,19.966885838166377,0.5699517305327176,7,0.26999855041503906,-0.8750019073486328,-1.8175015449523926,-1.5650014877319336,4.029998779296875,2,0.11031099889690199,1.5531783650412143,34.459999084472656,1.1621766519233732,34.25,-2.5555762775083926,34.22999954223633,0.11031099889690199 2010,2019-07-25,35.09999847412109,35.22999954223633,34.639999389648445,34.700000762939446,102600.0,0.010944620969407515,-1.2692293584712848,0.9523710048046955,53.60134645539485,56.342454569536166,-0.15607818787660932,-0.5025366492420815,-1.4189510186675918,-2.5980988256321638,17.543261581007723,0.5900001525878835,0.8042577024657191,0.4534982681274329,-0.5440408312392577,1.4510373674941235,-0.045271281555912424,0.9522678178107782,0.7296958122558692,89.84365686765322,39.511814918967914,0.49876954968334597,7,-0.10999870300292258,-1.2549991607665945,-2.1724982261657644,-1.9449987411498952,3.480003356933601,3,0.12051292139093239,-2.6666515290506894,34.720001220703125,1.5531783650412143,34.459999084472656,1.1621766519233732,34.25,0.12051292139093239 2011,2019-07-26,36.27999877929688,36.560001373291016,35.2599983215332,35.2599983215332,131900.0,0.033618243774164336,-1.5490244477106216,2.550015735716279,64.50661448563088,55.85837905204172,-1.363452539243248,-1.5841893214057308,-2.588705001091732,-3.7476367369170234,19.24693297447762,1.460002899169929,0.8701796329127873,1.5194986343383832,0.3303294806773991,2.7086677879993672,0.9249140575078911,2.114083211168875,-2.329998016357436,89.27193377336349,34.75311354655183,0.5945845768304926,7,-1.0249977111816477,-2.1699981689453196,-3.3249988555908274,-3.1249990463256907,2.0400009155273366,4,0.04575523437887696,-1.2692293584712848,35.09999847412109,-2.6666515290506894,34.720001220703125,1.5531783650412143,34.459999084472656,0.04575523437887696 2012,2019-07-29,35.83000183105469,36.400001525878906,35.54999923706055,36.13000106811523,90800.0,-0.0124034444151907,1.023814605746568,-0.29411676708290824,60.222547158499474,54.77199203905106,-0.8981705025593598,-1.1323939869842832,-2.1186500627826206,-3.243139055544951,20.32826331162144,0.8500022888183594,0.7875435331122347,1.0315015792846651,-0.2446974881710915,2.3077006467404217,0.39340204555679037,1.6696011130125399,-1.8278010559082105,72.03067542049362,15.877703961690628,0.6380995337278776,7,-0.5750007629394531,-1.720001220703125,-2.800002098083496,-2.675002098083496,2.779998779296875,0,0.07061118197052574,-1.5490244477106216,36.27999877929688,-1.2692293584712848,35.09999847412109,-2.6666515290506894,34.720001220703125,0.07061118197052574 2013,2019-07-30,35.9900016784668,36.52000045776367,35.29999923706055,35.5,165400.0,0.00446552719049631,-1.7415659061587851,-1.633343082028954,60.497249358640296,55.113413177594346,-1.1457350146110912,-1.1928857968476052,-2.282754241080653,-3.3473141514547535,21.203304994092267,1.220001220703125,0.5649446873357249,1.0895013809204102,-0.22662478200007286,2.405627543840893,0.43143829946016865,1.7475644623806517,-1.9366448913574317,74.77879840525542,16.989007289355563,0.6580630814602406,7,-0.7350006103515625,-1.8200006484985352,-3.0700016021728516,-2.8350019454956055,2.80999755859375,1,0.060850195181271216,1.023814605746568,35.83000183105469,-1.5490244477106216,36.27999877929688,-1.2692293584712848,35.09999847412109,0.060850195181271216 2014,2019-07-31,36.47000122070313,37.13000106811523,35.86999893188477,35.970001220703125,255300.0,0.013337024724939806,-2.599982561498,1.0204046679278624,60.49724935864038,55.615521225703226,-1.459400426806809,-1.564884423877487,-2.74814755726527,-3.769568070185443,22.32899434561221,1.2600021362304545,0.4718129586004096,1.4500009536743264,0.01859355463719936,2.8814083527114533,0.7342972541557629,2.16570465319289,-2.366511541870132,73.49399989888803,17.768934897451388,0.7157036995185633,7,-0.9300003051757955,-1.7000007629394602,-3.550001144409187,-3.3150014877319407,1.3799972534179616,2,0.05621056124058499,-1.7415659061587851,35.9900016784668,1.023814605746568,35.83000183105469,-1.5490244477106216,36.27999877929688,0.05621056124058499 2015,2019-08-01,37.18000030517578,37.72000122070313,34.22999954223633,35.90999984741211,425300.0,0.019468030181188922,1.9702113015571947,2.540000915527308,61.14131082659799,57.52587600074608,-2.021407123949885,-2.1794915911138872,-3.424995215739706,-4.431956129322586,22.276522265884484,3.490001678466804,0.32949099262094705,2.0284999847412095,0.3220874449807454,3.7349125245016737,1.1752937148609774,2.8817062546214416,-2.955450170771492,84.52720183892349,32.04867009929784,0.8532062698802325,8,-1.3449993133544922,-1.779998779296868,-4.260000228881836,-4.02500057220459,1.5400009155273509,3,0.04222699521080053,-2.599982561498,36.47000122070313,-1.7415659061587851,35.9900016784668,1.023814605746568,35.83000183105469,0.04222699521080053 2016,2019-08-02,37.02000045776367,37.45000076293945,36.25,37.2599983215332,270900.0,-0.004303384779419606,2.8709530548206486,-0.1889746277667809,63.29114806941788,58.71728246323219,-1.5913762509286897,-1.9335422272494966,-3.2346316383835045,-4.229422748642463,22.269164530811654,1.2000007629394531,0.37320224354036924,1.751000022888185,-0.13046529316810762,3.6324653389444777,0.8102673648600387,2.6917326809163313,-2.7900009155273438,79.94268119530022,26.93858627537474,0.9407326580281464,8,-1.1849994659423828,-1.4949989318847585,-4.154999732971191,-3.8650007247924805,1.8299980163574219,4,0.04213942069154841,1.9702113015571947,37.18000030517578,-2.599982561498,36.47000122070313,-1.7415659061587851,35.9900016784668,0.04213942069154841 2017,2019-08-05,37.0,37.150001525878906,36.13999938964844,36.68000030517578,262200.0,-0.0005402608729432323,2.25805697409709,-1.3333439298089456,59.41359587258901,59.40663296120649,-1.2742683212686714,-1.7936418004050552,-3.181617055790362,-4.157471980567593,22.10761628870201,1.0100021362304688,0.40795637218373315,1.5964996337890653,-0.3785796534929631,3.5715789210710938,0.6089599901480511,2.5840392774300796,-2.770000457763672,79.36960245189806,29.496595313625278,0.9875396436410151,8,-1.0249996185302734,-1.2349987030029297,-4.1349992752075195,-3.8450002670288086,3.6800003051757812,0,0.03567566742768169,2.8709530548206486,37.02000045776367,1.9702113015571947,37.18000030517578,-2.599982561498,36.47000122070313,0.03567566742768169 2018,2019-08-06,36.9900016784668,37.349998474121094,36.41999816894531,37.25,165200.0,-0.00027022490630279616,3.043521167641083,-0.8124955296473786,74.90275853316594,62.008202235397405,-0.969613213886916,-1.6617043400317613,-3.149968230411716,-4.084835113227584,22.068282434824248,0.9300003051757812,0.6120417819492587,1.4550012588500962,-0.5769387423303414,3.486941260030534,0.439031258259881,2.4709712594403115,-2.5506020355224592,79.08311773199398,23.18178104042208,1.0159700005902172,8,-1.0150012969970703,-1.2250003814697266,-3.675002098083496,-3.8350019454956055,3.829998016357422,1,0.04379558957489382,2.25805697409709,37.0,2.8709530548206486,37.02000045776367,1.9702113015571947,37.18000030517578,0.04379558957489382 2019,2019-08-07,37.54999923706055,37.7400016784668,36.560001373291016,36.63000106811523,217900.0,0.015139160129309825,-1.2264207980652964,-3.5384773390847877,75.42859094324152,64.43345162293592,-1.2135802154574833,-2.0860794998387746,-3.6900659315682987,-4.583091981076507,22.430446457799135,1.1800003051757812,0.7785880102301519,1.8609989166259737,-0.2942093820853202,4.016207215337268,0.7833947672703232,2.9386030659816242,-2.913763499450681,94.58682832568583,35.095291612263225,1.0776041493556485,8,-1.5649986267089844,-1.7749977111816406,-4.154999732971191,-4.380000114440918,3.0600013732910156,2,0.03328894874560451,3.043521167641083,36.9900016784668,2.25805697409709,37.0,2.8709530548206486,37.02000045776367,0.03328894874560451 2020,2019-08-08,37.9900016784668,38.400001525878906,37.54999923706055,37.72999954223633,225500.0,0.01171777497593074,-1.7419307204823724,0.2826115801170927,87.30165818450433,66.96623425614408,-1.3416088166275983,-2.4102289761399476,-4.068216471497969,-4.9672696052186325,22.410811602211577,0.8500022888183594,0.9572057060209005,2.149001312255862,-0.20627451143195685,4.504277135943681,0.9713634004119527,3.3266392240997718,-3.1054646655883786,81.85843097936352,14.86676666341981,1.1776379118439082,8,-1.6750011444091797,-1.8150005340576172,-4.595002174377441,-4.820002555847168,2.8499984741210938,3,-0.0036852644948699442,-1.2264207980652964,37.54999923706055,3.043521167641083,36.9900016784668,2.25805697409709,37.0,-0.0036852644948699442 2021,2019-08-09,37.75,38.43999862670898,37.68000030517578,38.02999877929688,133300.0,-0.00631749586372965,-2.619055404177986,-1.0769095337304773,83.26999672196766,69.52706198541833,-0.9735366184370378,-2.104046079083844,-3.7356385587075636,-4.670834917147687,22.009779088289626,0.759998321533196,1.1461383663756948,1.798499679565431,-0.7003111581039363,4.2973105172347985,0.5490942607307474,3.047905098400115,-2.5139165358215365,70.00004975693757,-3.799013567223355,1.2494054188346837,8,-1.4150009155273438,-1.5550003051757884,-4.3550004959106445,-4.580000877380371,3.450000762939453,4,0.025695396574917373,-1.7419307204823724,37.9900016784668,-1.2264207980652964,37.54999923706055,3.043521167641083,36.9900016784668,0.025695396574917373 2022,2019-08-12,37.13999938964844,37.91999816894531,37.099998474121094,37.65999984741211,100000.0,-0.016158956565604288,-1.733321889285192,1.8571525885558111,73.67493095123513,70.99124882903998,-0.17675919066812185,-1.4079256003886442,-3.013740425599323,-4.002266019205045,21.087555479532774,0.8199996948242188,1.2959089556294359,1.0879991531372042,-1.4332757317693918,3.6092740380438,-0.17263828931609027,2.3486365955904986,-1.5194461059663098,35.64361670988113,-42.16752653732104,1.2606374424532973,8,-0.8050003051757812,-0.9449996948242259,-3.7149996757507324,-3.9449996948242188,3.4099998474121094,0,0.04604197933695353,-2.619055404177986,37.75,-1.7419307204823724,37.9900016784668,-1.2264207980652964,37.54999923706055,0.04604197933695353 2023,2019-08-13,37.86000061035156,38.11999893188477,37.11000061035156,37.11000061035156,103800.0,0.019386139809786984,-1.6933288574218939,-1.4423064226240692,75.65361025231867,72.67528892833757,-0.674540664532131,-2.0702513497351305,-3.6143943663440226,-4.661951350304733,20.139830166563243,1.0099983215332102,1.291269857715136,1.7040002822875948,-0.9387052151030559,4.346705779678246,0.38264753359226944,3.02535303098292,-1.9011138855062129,69.14899661140784,-9.403135814565047,1.321352748695325,8,-1.5250015258789062,-1.6650009155273509,-4.277501106262207,-4.665000915527344,2.4199981689453196,1,0.07448493527105704,-1.733321889285192,37.13999938964844,-2.619055404177986,37.75,-1.7419307204823724,37.9900016784668,0.07448493527105704 2024,2019-08-14,37.0,37.88999938964844,36.84000015258789,37.459999084472656,160600.0,-0.022715282527397074,-1.6923099495285419,-0.6133321126302084,64.39395428142069,73.03669375665119,0.3001058188594996,-1.0623057563613827,-2.650638556164303,-3.733888336436884,20.181290911138696,1.0499992370605469,1.3384835875091028,0.7154996871948214,-1.82165591406865,3.2526552884582927,-0.5530781134369178,1.9840774878265606,-0.7433798469310133,10.000000000000044,-64.35101432483673,1.2685778006317365,8,0.28999900817871094,-0.8050003051757884,-3.1475000381469727,-3.8050003051757812,3.470001220703132,2,0.10324323499524923,-1.6933288574218939,37.86000061035156,-1.733321889285192,37.13999938964844,-2.619055404177986,37.75,0.10324323499524923 2025,2019-08-15,37.41999816894531,37.650001525878906,36.900001525878906,37.11999893188477,125700.0,0.011351301863386842,-1.0270433280923783,-0.6521735524853477,59.76027486739992,72.64437451198252,-0.0919366227480296,-1.351551698817829,-2.981783698590341,-4.080136108680286,20.378301526133086,0.75,1.3909804507405,1.00849800109863,-1.4865776154418455,3.5035736176391055,-0.23903980717160778,2.2560358093688677,-0.9013725990395258,36.24991059294773,-34.717756858005956,1.2475378082702362,8,-0.12999916076660156,-1.2249984741211009,-3.4899983406066895,-4.224998474121094,2.5300025939941406,3,0.08524859961253606,-1.6923099495285419,37.0,-1.6933288574218939,37.86000061035156,-1.733321889285192,37.13999938964844,0.08524859961253606 2026,2019-08-16,38.04999923706055,38.38999938964844,37.31999969482422,37.47000122070313,79600.0,0.016835945989919,-1.431814536579868,1.9333316379080367,68.43851525910475,73.6471433327065,-0.6263330536551592,-1.771521196616824,-3.4889559018013614,-4.632134301164889,20.714223639956845,1.0699996948242188,1.4325573204521405,1.4474990844726534,-0.9263397082210858,3.8213378771663926,0.26057968812578736,2.6344184808195195,-1.3008089003383745,78.06449548758007,6.932574207298302,1.1869193963468687,8,-0.6200008392333984,-1.8549995422363352,-3.917499542236328,-4.854999542236328,1.5300025939941406,4,0.07332459846174966,-1.0270433280923783,37.41999816894531,-1.6923099495285419,37.0,-1.6933288574218939,37.86000061035156,0.07332459846174966 2027,2019-08-19,38.18000030517578,38.400001525878906,37.88999938964844,38.0,143700.0,0.003416585301494912,-1.5500009536706785,0.31034641515887335,68.2804508601535,72.91133136903846,-0.6384928669480416,-1.67803404972301,-3.501756367863109,-4.687853801041108,21.35418731701909,0.5100021362304688,1.4226175996046209,1.381000137329103,-0.8170267318433133,3.5790270065015193,0.2819867027428913,2.4800135719153147,-1.279998779296875,85.89737006198878,14.597752701562612,1.09901343458621,8,-0.6800003051757812,-1.9850006103515696,-3.9775009155273438,-4.915000915527344,1.3899993896484375,0,0.07909901607188496,-1.431814536579868,38.04999923706055,-1.0270433280923783,37.41999816894531,-1.6923099495285419,37.0,0.07909901607188496 2028,2019-08-20,37.900001525878906,38.599998474121094,37.70000076293945,38.18999862670898,169800.0,-0.007333650525375157,-1.6086942099414525,-1.6110922731318216,62.34887805752215,71.45802993729187,-0.2412005789879501,-1.1880151485292174,-3.1111970099013178,-4.3454648527413084,21.94788621606265,0.8999977111816406,1.4055905263311885,0.9290012359619126,-1.022968195482214,2.8809706674060394,-0.046983479760150715,1.904985951683976,-0.8152003479003938,60.22740819250368,-10.348719317167188,0.9759847157220628,8,-0.18000221252441406,-1.6250019073486328,-3.542501449584961,-4.480001449584961,2.109996795654297,1,0.06992078112113442,-1.5500009536706785,38.18000030517578,-1.431814536579868,38.04999923706055,-1.0270433280923783,37.41999816894531,0.06992078112113442 2029,2019-08-21,38.54999923706055,38.599998474121094,37.959999084472656,38.31999969482422,119500.0,0.017150334696894642,2.878807495347197,-0.7931097986082988,61.95461641651438,68.64169196307076,-0.8207405044755305,-1.619394204126479,-3.652407263868483,-4.926423871090414,22.059897565677115,0.6999969482421875,1.452899301607701,1.3874990463256864,-0.37713443381459655,3.1521325264659694,0.5051823062555485,2.2698157863958244,-1.2530704376220712,97.0588631284164,27.080579561868944,0.8823167400701412,8,-0.8299999237060547,-2.2749996185302734,-4.125,-5.104999542236328,1.220001220703125,2,0.04487677241179244,-1.6086942099414525,37.900001525878906,-1.5500009536706785,38.18000030517578,-1.431814536579868,38.04999923706055,0.04487677241179244 2030,2019-08-22,39.33000183105469,39.56999969482422,38.43000030517578,38.599998474121094,494500.0,0.020233530724542037,-1.1308405883904824,3.1739339558489377,68.18898063516188,66.96602350898122,-1.554105534347201,-2.17790959846279,-4.32714515484389,-5.643168541920296,22.31680125619714,1.1399993896484375,1.4451220401460247,1.9560014724731474,0.21844860308453917,3.6935543418617556,1.0872250377788433,2.8247779071674515,-1.8506432771606427,89.33342827690971,19.763965899477384,0.8687764346943057,8,-1.1250019073486328,-2.5700016021728516,-4.905002593994141,-5.885002136230469,0.9899978637695312,3,0.028985490378195422,2.878807495347197,38.54999923706055,-1.6086942099414525,37.900001525878906,-1.5500009536706785,38.18000030517578,0.028985490378195422 2031,2019-08-23,37.93999862670898,39.56999969482422,37.7599983215332,39.33000183105469,293900.0,-0.03534205796166967,-1.068568488925413,-1.904105222453319,56.088070036214845,65.01192785175675,-0.15010151361365587,-0.6926810041052178,-2.8726164095544746,-4.193196545981259,21.17907446256021,1.8100013732910156,1.358645021594043,0.4829982757568274,-1.1919824459231663,2.157978997436821,-0.354492085083173,1.3204886365968278,1.6300010681152415,12.834117692657241,-53.2032230475382,0.8374903608399985,8,0.2650012969970774,-1.1799983978271413,-3.5149993896484304,-4.4949989318847585,1.9099998474121165,4,0.05297844514984984,-1.1308405883904824,39.33000183105469,2.878807495347197,38.54999923706055,-1.6086942099414525,37.900001525878906,0.05297844514984984 2032,2019-08-26,38.36000061035156,38.40999984741211,37.45000076293945,38.36000061035156,137500.0,0.011070163385480836,18.20027466239414,-0.0,58.425568673157734,63.09770100962776,-0.4233688093252468,-0.9627859968256587,-3.2022168640868216,-4.555128470000071,19.836454070433774,0.9599990844726562,1.17766024704936,0.7765003204345717,-0.7573048946098524,2.310305535478996,0.009597712912359668,1.5434029279567838,1.2099990844726562,42.924542730928756,-20.575997299289845,0.7669026075222105,8,-0.1550006866455078,-1.6000003814697266,-3.9350013732910156,-4.915000915527344,1.25,0,0.03180399377715082,-1.068568488925413,37.93999862670898,-1.1308405883904824,39.33000183105469,2.878807495347197,38.54999923706055,0.03180399377715082 2033,2019-08-27,38.18000030517578,38.63999938964844,37.959999084472656,38.36999893188477,116900.0,-0.004692395784978376,-1.158727467590266,-100.0,54.064517018200746,61.94998575815888,-0.21590801236001766,-0.6432857419651725,-2.9423588902907554,-4.319271625129559,18.875970438026954,0.6800003051757812,1.020441674379235,0.48700008392334126,-0.8703520073363578,1.8443521751830403,-0.19167596170650825,1.1656761295531908,1.3899993896484375,34.433958020315075,-24.09610047852116,0.6786760456298485,8,0.05500030517578125,-1.4200000762939453,-3.7550010681152344,-4.7350006103515625,0.5200004577636719,1,0.03640647927024787,18.20027466239414,38.36000061035156,-1.068568488925413,37.93999862670898,-1.1308405883904824,39.33000183105469,0.03640647927024787 2034,2019-08-28,38.52000045776367,38.95000076293945,38.08000183105469,38.11999893188477,102300.0,0.008905189886596165,-2.625027815748482,-2.1052864055252116,53.46404016347828,61.2504041243898,-0.3549482147976164,-0.8662432695197992,-3.1998054684641346,-4.597198650202053,17.505972370997146,0.8699989318847656,0.9678191923657735,0.7245002746582045,-0.5511420044822941,2.000142553798703,0.08667913508795522,1.3623214142284539,0.9651992797851534,50.47170914718081,-4.896482927012819,0.6378211395702493,8,-0.07500076293945312,-1.6200008392333984,-4.102500915527344,-5.075000762939453,-0.6700019836425781,2,0.03868114865167982,-1.158727467590266,38.18000030517578,18.20027466239414,38.36000061035156,-1.068568488925413,37.93999862670898,0.03868114865167982 2035,2019-08-29,38.75,38.95000076293945,38.36999893188477,38.7599983215332,98300.0,0.00597091224047408,1.97434392636713,-0.02499570848194746,56.54449660522212,59.928846496180626,-0.42068648209025383,-1.0251516644807595,-3.344488617098577,-4.765712191514012,18.153769766436618,0.5800018310546804,0.839566156166839,0.8759998321533189,-0.43295597219118065,2.1849556364978184,0.22152192998107267,1.530477734325565,0.6537917785644538,61.32074962437809,7.481039185864326,0.654477902172248,8,-0.23999977111816406,-1.8500003814697266,-4.332500457763672,-5.305000305175781,-2.3600006103515625,3,0.026322592458417393,-2.625027815748482,38.52000045776367,-1.158727467590266,38.18000030517578,18.20027466239414,38.36000061035156,0.026322592458417393 2036,2019-08-30,38.58000183105469,39.0,38.4900016784668,38.810001373291016,64400.0,-0.004387049521169306,-1.487797616278529,23.003815337657382,60.00001059637454,59.00879757798296,-0.18729750903272446,-0.7718635923562545,-3.0497377807149206,-4.533634314282303,18.853114842454666,0.5099983215332031,0.8519585358386195,0.6280015945434556,-0.6522884871918109,1.908291676278722,-0.012143446324174079,1.2681466354110853,0.7456383068847643,72.90333060151653,16.069518368289323,0.6401450408676324,8,-0.07000160217285156,-1.680002212524414,-4.162502288818359,-5.135002136230469,-2.2900009155273438,4,0.04510103113496822,1.97434392636713,38.75,-2.625027815748482,38.52000045776367,-1.158727467590266,38.18000030517578,0.04510103113496822 2037,2019-09-03,38.31999969482422,38.650001525878906,38.099998474121094,38.349998474121094,125200.0,-0.006739298182748765,-1.3404324394519835,0.13042973479508402,53.41245333508409,58.015861497712066,0.10577538138608844,-0.42994335569995457,-2.635450818370323,-4.220098348121525,19.51019090571911,0.5500030517578125,0.8820181964184641,0.3019994735717759,-0.9056887909180347,1.5096877380615865,-0.3018446586731258,0.9058436058166777,0.9306148681152351,34.61541283057624,-19.80714285814323,0.6038441322449036,9,0.1900005340576172,-1.4200000762939453,-3.6374988555908203,-4.60999870300293,-2.1899986267089915,1,0.03992689956893525,-1.487797616278529,38.58000183105469,1.97434392636713,38.75,-2.625027815748482,38.52000045776367,0.03992689956893525 2038,2019-09-04,38.61000061035156,38.7400016784668,38.22000122070313,38.650001525878906,90600.0,0.007567873638749445,3.7272506588985346,1.3334181078331637,63.04699430578137,58.13723681874173,-0.08149039678220049,-0.6243667982806045,-2.7997553918331874,-4.4597644395294935,20.047987173295468,0.5200004577636648,0.8086489619900803,0.51100044250488,-0.6213367412967514,1.6433376263065114,-0.055168149395932176,1.0771690344056921,0.5685894005878893,57.608677624268154,-2.332526532651997,0.5661685919008154,9,-0.10000038146972656,-1.710000991821289,-3.927499771118164,-4.899999618530273,-2.5600013732910156,2,0.025900025490595224,-1.3404324394519835,38.31999969482422,-1.487797616278529,38.58000183105469,1.97434392636713,38.75,0.025900025490595224 2039,2019-09-05,38.79999923706055,39.20000076293945,38.43999862670898,38.88000106811523,142700.0,0.00492096927494079,1.111113465858537,1.9999999999998224,61.616158372705776,57.406923234024376,-0.25959651600071965,-0.7546060372034304,-2.87279815738637,-4.589988470623496,20.421413829005527,0.7600021362304759,0.7316786493095364,0.6384990692138643,-0.504190582227551,1.7811887206552797,0.06715424349315668,1.209843894934572,-1.3499984741210938,63.63630058364747,0.669460777324737,0.5713448257207094,9,-0.28999900817871094,-1.8999996185302734,-4.087498188018799,-5.089998245239258,-2.3800010681152344,3,-0.0025772803115310383,3.7272506588985346,38.61000061035156,-1.3404324394519835,38.31999969482422,-1.487797616278529,38.58000183105469,-0.0025772803115310383 2040,2019-09-06,37.849998474121094,39.20000076293945,37.7599983215332,39.0,160200.0,-0.024484556227311494,-1.1654142239252894,14.37469006294234,48.40255133535606,56.55297671170674,0.5122572663389491,0.19433173828707595,-1.8157587950168335,-3.586567522481424,19.912433093631147,1.44000244140625,0.7002427652569736,-0.3045015335083008,-1.4533137178880224,0.8443106508714209,-0.8789076256981616,0.26990455868156005,-0.36499771118164404,6.25,-52.543063633936555,0.5744060921898606,9,0.4750022888183594,-0.9499988555908203,-2.694997787475586,-3.8549976348877024,-1.6299972534179616,4,0.0,1.111113465858537,38.79999923706055,3.7272506588985346,38.61000061035156,-1.3404324394519835,38.31999969482422,0.0 2041,2019-09-09,38.72000122070313,38.900001525878906,37.58000183105469,37.9900016784668,172600.0,0.022985542447957474,1.4220174496127558,-0.6347813683798567,53.85714519266929,56.04537410276358,-0.26313829000560673,-0.6316604909833572,-2.588973099561308,-4.391481224946453,19.258782538828548,1.3199996948242188,0.6444095282502786,0.5170011520385813,-0.6417668928271354,1.675769196904298,-0.06238287039428059,1.0963851744714432,-1.2007004577636806,70.37037909167803,14.38595266048327,0.5793840224328584,9,-0.3299999237060618,-0.865001678466804,-3.1024999618530344,-4.430000305175788,-2.710002899169929,0,-0.06017566522722295,-1.1654142239252894,37.849998474121094,1.111113465858537,38.79999923706055,3.7272506588985346,38.61000061035156,-0.06017566522722295 2042,2019-09-10,38.849998474121094,39.599998474121094,37.93999862670898,38.75,297000.0,0.003357366976229681,1.0750017881410574,0.13698429702401038,56.93427811512912,56.364236446866734,-0.3534934570021093,-0.6608631597867998,-2.6531703292320685,-4.453056668937265,19.57092418580368,1.6599998474121165,0.4679986358815711,0.5614984512329073,-0.5165565921024537,1.6395534945682684,0.022470929565230335,1.1005259729005843,-1.2970837111816422,62.87122542632145,7.116850208578093,0.5390275216676791,9,-0.2599983215332031,-0.9799995422363281,-3.169997215270996,-4.55999755859375,-2.5900001525878906,1,-0.0658944056406856,1.4220174496127558,38.72000122070313,-1.1654142239252894,37.849998474121094,1.111113465858537,38.79999923706055,-0.0658944056406856 2043,2019-09-11,40.68000030517578,40.68000030517578,38.93999862670898,39.0,415200.0,0.04710429608571798,1.0714301933233812,16.800259403372245,63.26275439794127,57.45298247291818,-2.0021211738636637,-2.391372251793584,-4.358644264230861,-6.202661986901951,20.04506948094501,1.8300018310546875,0.5240993337673814,2.250500297546388,0.752536440707047,3.7484641543857293,1.501518369126714,2.9994822259660623,-3.0999984741210938,100.0,47.42679497716825,0.748981928419671,9,-1.5499992370605469,-2.1300010681152344,-4.809999465942383,-6.3899993896484375,-4.029998779296875,2,-0.11184855464422527,1.0750017881410574,38.849998474121094,1.4220174496127558,38.72000122070313,-1.1654142239252894,37.849998474121094,-0.11184855464422527 2044,2019-09-12,40.81999969482422,42.060001373291016,40.22000122070313,40.77999877929688,341000.0,0.0034414795623938232,-2.1724249061121133,0.023810064441120018,60.08116676973392,57.84594582453061,-1.990922379644644,-2.351052966304678,-4.374112421405123,-6.253449373907486,21.2060878796312,1.8400001525878835,0.534887631983942,2.1994997024536147,0.5074188749622124,3.891580529945017,1.353459288707917,3.0455401161993123,-3.0539979553222665,72.32138827746817,23.390243748882526,0.8460404137456998,9,-0.9999980926513672,-1.5099983215332031,-4.94999885559082,-6.529998779296875,-3.8499984741210866,3,-0.11685449518434188,1.0714301933233812,40.68000030517578,1.0750017881410574,38.849998474121094,1.4220174496127558,38.72000122070313,-0.11685449518434188 2045,2019-09-13,40.61000061035156,41.52999877929688,40.18999862670898,41.15999984741211,141300.0,-0.005144514601730488,1.0775242854819385,-13.74966622163128,71.49759047616125,59.12345470006246,-1.664361158789859,-1.9919411504196063,-4.054606487213547,-5.970201521791502,22.415575775145197,1.3400001525879048,0.609447009987278,1.830000495910646,0.017296464318235394,3.6427045275030565,0.9236484801144371,2.736352511706855,-2.500478900146483,67.63390823438252,13.552758737542717,0.9063520157962067,9,-0.7899990081787109,-1.1599998474121094,-4.729999542236328,-6.309999465942383,-3.0400009155273438,4,-0.10317661606580253,-2.1724249061121133,40.81999969482422,1.0714301933233812,40.68000030517578,1.0750017881410574,38.849998474121094,-0.10317661606580253 2046,2019-09-16,40.84000015258789,41.5,40.40999984741211,40.40999984741211,162400.0,0.005663618290557171,-4.069764553503309,-0.7818198211944875,70.59800127621257,61.03296002685451,-1.7210537923923113,-2.1104052980089563,-4.174037287033599,-6.129821062341975,22.993817288618246,1.0900001525878906,0.681226894293772,1.9204999923706083,-0.07578598940846604,3.9167859741496827,0.9223570014810747,2.918642983260142,-2.4144400693359387,70.38833962634514,14.280617895234485,0.9981429908895366,9,-1.019998550415039,-1.3899993896484375,-4.594999313354492,-6.209999084472656,-3.6100006103515625,0,-0.11312436127873038,1.0775242854819385,40.61000061035156,-2.1724249061121133,40.81999969482422,1.0714301933233812,40.68000030517578,-0.11312436127873038 2047,2019-09-17,41.20000076293945,41.5,40.61000061035156,40.72999954223633,153700.0,0.008814902277338721,-1.507043766991543,1.0930253189262078,74.35483940434125,62.28938726002784,-1.821068924032673,-2.3532044785734314,-4.4054006801825665,-6.4104065341771985,23.594363431278907,0.8899993896484375,0.7251405181307717,2.129500579833987,-0.07705911440505275,4.336060274073027,1.0262207327144708,3.2327804269535036,-2.483685376484374,72.43590213842943,13.025346835460667,1.1032798471195195,9,-1.3799991607666016,-1.75,-4.935001373291016,-6.550001144409187,-3.6000022888183594,1,-0.12597093071111787,-4.069764553503309,40.84000015258789,1.0775242854819385,40.61000061035156,-2.1724249061121133,40.81999969482422,-0.12597093071111787 2048,2019-09-18,40.54999923706055,41.4900016784668,40.18000030517578,41.27000045776367,244300.0,-0.0157767357728692,1.258615926968509,-1.5319135121096032,65.59138335761222,62.731078925017435,-0.9688206658972831,-1.5752566872243818,-3.6332746623254693,-5.687795501267644,23.82011628268602,1.3100013732910156,0.74784538820942,1.346999168395996,-0.8817615422734377,3.57575987906543,0.23261881306127918,2.461379523730713,-1.5661889716585904,19.680783067623587,-39.172572035157756,1.114380355334717,9,-0.7299976348876953,-1.0999984741210938,-4.284999847412109,-5.8999996185302805,-3.0999984741210938,2,-0.1057953389948898,-1.507043766991543,41.20000076293945,-4.069764553503309,40.84000015258789,1.0775242854819385,40.61000061035156,-0.1057953389948898 2049,2019-09-19,40.27999877929688,41.02999877929688,40.040000915527344,40.709999084472656,138600.0,-0.006658457776662519,-1.175828966673669,0.5972216335353608,61.67937455301094,64.20628150475687,-0.5216629317550598,-1.2321780451321658,-3.2453153900199467,-5.355598694776752,23.986772307370778,0.9899978637695384,0.8555185159398206,0.9904987335205178,-1.2656693810901984,3.246666848131234,-0.13758532378484034,2.118582790825876,-1.050093225263801,16.10726227233433,-40.6810799094733,1.1280840573053594,9,-0.45999717712403054,-0.829998016357429,-4.014999389648445,-5.629999160766616,-2.549999237060554,3,-0.0901191003829852,1.258615926968509,40.54999923706055,-1.507043766991543,41.20000076293945,-4.069764553503309,40.84000015258789,-0.0901191003829852 2050,2019-09-20,40.47000122070313,40.91999816894531,39.959999084472656,40.22999954223633,669200.0,0.004717041885907491,-1.4615279278926803,-0.5581430421745791,64.38354096411292,65.37588103491727,-0.33629982738965225,-1.4043998768529988,-3.3281933040598304,-5.477517071044154,23.291134580324442,0.9599990844726562,0.8870664006190196,1.1235012054443416,-1.1937504273290358,3.440752838217719,-0.03512461094234709,2.2821270218310303,-1.0136880011294167,33.117002145147126,-20.739269498741173,1.1586258163866883,9,-0.4700012207031321,-0.9899997711181712,-3.7275018692016673,-5.615001678466804,-2.4200019836425852,4,-0.086483812563107,-1.175828966673669,40.27999877929688,1.258615926968509,40.54999923706055,-1.507043766991543,41.20000076293945,-0.086483812563107 2051,2019-09-23,39.95000076293945,40.88000106811523,39.93999862670898,40.36999893188477,134900.0,-0.01284903489198963,-3.272714662227633,-1.7499801319240023,61.932648028842,65.93125546977426,0.42077328913453016,-0.7653332040048326,-2.7239224723549142,-4.905017824325888,23.510078432704823,0.94000244140625,0.9153999176873526,0.5030006408691392,-1.730232721091788,2.7362340028300665,-0.6136160401113244,1.6196173218496028,-0.2853924910683503,0.6411620144522737,-53.35014819224083,1.1166166809804627,9,0.5499992370605469,-0.26000022888183594,-3.2075014114379883,-5.065001487731941,-1.2600021362304759,0,-0.059574493683692165,-1.4615279278926803,40.47000122070313,-1.175828966673669,40.27999877929688,1.258615926968509,40.54999923706055,-0.059574493683692165 2052,2019-09-24,39.58000183105469,40.29999923706055,39.41999816894531,40.0,162000.0,-0.009261550058041634,-1.3783636101202137,0.9999999999999831,57.01881842713104,65.23748480635089,1.0115927466615204,-0.31542026778616616,-2.25899757115414,-4.479987219283558,23.87893875691094,0.8800010681152344,1.1189663789448545,0.07200164794922159,-2.1020813311393596,2.2460846270378028,-1.015039841595069,1.1590431374935122,2.479999542236328,7.729632407549033,-43.91198481327153,1.0870414895442908,9,1.1599979400634766,0.17499923706054688,-2.767502784729004,-4.530002593994141,-0.9600028991699148,1,-0.059373476000562864,-3.272714662227633,39.95000076293945,-1.4615279278926803,40.47000122070313,-1.175828966673669,40.27999877929688,-0.059373476000562864 2053,2019-09-25,39.56999969482422,40.02000045776367,39.36999893188477,39.54999923706055,176700.0,-0.00025270681575917386,-2.421051046529228,-0.04762034514078111,55.720651093876036,64.7529830645889,0.94719011274384,-0.20653255507199475,-2.173183098380157,-4.427226586210693,24.03078889488657,0.6500015258788991,1.2290005116406562,-0.007500457763669033,-2.089765426409393,2.074764510882055,-1.0486329420865346,1.0336320265591965,2.4372016143798803,12.048239838771147,-36.5032449267187,1.0411324843228635,9,0.8799991607666087,0.18500137329101562,-2.7224998474121094,-4.520000457763672,-6.439998626708984,2,-0.04978522203427771,-1.3783636101202137,39.58000183105469,-3.272714662227633,39.95000076293945,-1.4615279278926803,40.47000122070313,-0.04978522203427771 2054,2019-09-26,40.0099983215332,40.77999877929688,39.36999893188477,39.56999969482422,466400.0,0.011119500381662428,-2.357141884006033,21.99942780850658,67.36332876837508,64.29362065261267,0.42489154771632087,-0.5577784084844026,-2.4871723356188937,-4.828339931646312,24.16856031910497,1.4099998474121094,1.3280907613712003,0.3579982757568345,-1.6708943196842512,2.38689087119792,-0.6564480219637119,1.372444573477381,1.891714892578122,41.29030352699672,-12.091044428544954,1.0144462977205444,9,0.4250011444091797,-0.25499725341796875,-3.0124988555908203,-4.879999160766602,-5.4499969482421875,3,-0.06398394566330112,-2.421051046529228,39.56999969482422,-1.3783636101202137,39.58000183105469,-3.272714662227633,39.95000076293945,-0.06398394566330112 2055,2019-09-27,39.77000045776367,40.2400016784668,39.43000030517578,40.13000106811523,227800.0,-0.005998447234134563,1.793099365973008,-0.8181857589970621,59.39176393916952,63.048483170719,0.5958664829999663,-0.25027849708398264,-2.1358629269741627,-4.534650148291895,24.313777082281774,0.8100013732910156,1.2143484723013103,0.0670003890991211,-1.917212274385271,2.0512130525835133,-0.9251059426430714,1.0591067208413136,2.0304441850585917,26.490129800574763,-23.720144389268732,0.9921063317421953,9,0.6649990081787109,-0.0149993896484375,-2.772500991821289,-4.64000129699707,-5.590000152587891,4,-0.0512949683692826,-2.357141884006033,40.0099983215332,-2.421051046529228,39.56999969482422,-1.3783636101202137,39.58000183105469,-0.0512949683692826 2056,2019-09-30,40.31999969482422,40.84000015258789,39.97000122070313,39.97000122070313,315400.0,0.013829500395521777,-3.9714441416895347,-0.9722163353537061,62.229623113121924,61.701236916139074,-0.03984165921384175,-0.6990798741266033,-2.544909879141912,-5.018112825254349,24.602886397044905,1.0699996948242188,1.136009473094056,0.5299997329711914,-1.3986981296395413,2.458697595581924,-0.43434919833417496,1.4943486642765578,1.3832271195605443,64.62584857480935,15.355449705311024,0.9643489313053681,9,0.1100006103515625,-0.5649986267089844,-2.8374996185302734,-4.704999923706055,-5.380001068115234,0,-0.05629961495399183,1.793099365973008,39.77000045776367,-2.357141884006033,40.0099983215332,-2.421051046529228,39.56999969482422,-0.05629961495399183 2057,2019-10-01,39.849998474121094,40.86999893188477,39.72000122070313,40.560001373291016,193700.0,-0.011656776395349455,-1.3711356423456473,-2.028588555858352,41.075252057064574,58.97722232718934,0.24420383018066616,-0.11444555213605412,-1.937156471199728,-4.484909987457897,25.35780104943394,1.1499977111816406,0.9813893330921744,-0.016501426696777344,-1.8167974601349854,1.7837946067414308,-0.916649443415885,0.8836465900223303,1.759899224963668,31.999969482421402,-10.405130122097876,0.9001480167191045,10,0.35000038146973367,-0.09499740600585938,-2.3674983978271484,-4.23499870300293,-4.85999679565429,1,-0.029109156633103206,-3.9714441416895347,40.31999969482422,1.793099365973008,39.77000045776367,-2.357141884006033,40.0099983215332,-0.029109156633103206 2058,2019-10-02,39.61000061035156,39.900001525878906,38.959999084472656,39.7400016784668,186200.0,-0.006022531316416169,3.1777815453736276,0.1830993482804382,37.26316753186678,56.264310435951096,0.3764257226041252,0.2153522803855381,-1.5661249985602126,-4.190448021526507,25.67735390067567,0.94000244140625,0.8046018917664739,-0.30649929046630575,-2.012961559368094,1.3999629784354823,-1.1597304249171998,0.5467318439845883,1.9103011380451989,34.03149622025372,-4.39981093133207,0.8532311344508924,10,0.3299980163574219,0.21000099182128906,-2.127500534057617,-3.9950008392333984,-4.569999694824219,2,-0.024993730452204654,-1.3711356423456473,39.849998474121094,-3.9714441416895347,40.31999969482422,1.793099365973008,39.77000045776367,-0.024993730452204654 2059,2019-10-03,38.70000076293945,39.56999969482422,38.56999969482422,39.52999877929688,136900.0,-0.022973992259275322,1.1978025663275358,6.384547668652304,32.47706807308819,52.71914678139279,1.1608043379915287,1.177866185225838,-0.541346119203638,-3.233596837992337,25.368575138124967,1.0400009155273438,0.5282092384800023,-1.2114992141723633,-2.9322616181927685,0.509263189848042,-2.071880416182566,-0.35111801216216065,2.666682825621862,5.6522222277507534,-27.883674647056935,0.8603812020102009,10,1.0249996185302734,1.1200008392333984,-1.202500343322754,-3.085000991821289,-3.8300018310546804,3,-0.14392763785571439,3.1777815453736276,39.61000061035156,-1.3711356423456473,39.849998474121094,-3.9714441416895347,40.31999969482422,-0.14392763785571439 2060,2019-10-04,37.849998474121094,38.97999954223633,37.810001373291016,38.599998474121094,331900.0,-0.02196388299899865,-1.8192923916940131,0.9036166174125183,25.37067586718325,48.656705430097375,1.7881149513311385,2.137457006194282,0.4036742742219275,-2.3483955199840665,25.872041438516398,1.1699981689453125,0.32151040513185336,-2.0615015029907227,-3.782263907011128,-0.3407390989703174,-2.9218827050009253,-1.20112030098052,3.2929504029412513,1.3070958412286795,-26.428441662701076,0.8603812020102009,10,1.4900016784667969,1.9700031280517578,-0.17749881744384766,-2.2349987030029297,-2.4599990844726562,4,-0.08692198767404247,1.1978025663275358,38.70000076293945,3.1777815453736276,39.61000061035156,-1.3711356423456473,39.849998474121094,-0.08692198767404247 2061,2019-10-07,36.38999938964844,37.70000076293945,36.11999893188477,37.70000076293945,412500.0,-0.03857329308667978,1.4122140072042266,1.7466684977213542,16.457461348934046,44.14988797696438,3.006150671275087,3.598442065607891,1.9056444571283606,-0.8640442683226155,27.17149724735114,1.729999542236321,0.11192111658618842,-3.4050004959106417,-5.688797524269724,-1.1212034675515596,-4.546899010090186,-2.263101981731097,4.4196547370367725,5.684220163445574,-15.719677783637689,1.1418985141795417,10,2.1049995422363352,2.700000762939453,1.3150005340576172,-0.7749996185302734,-0.5799980163574219,0,-0.06073094590656458,-1.8192923916940131,37.849998474121094,1.1978025663275358,38.70000076293945,3.1777815453736276,39.61000061035156,-0.06073094590656458 2062,2019-10-08,36.290000915527344,36.72000122070313,35.5,36.36000061035156,237400.0,-0.002747965809242081,2.088607105951849,0.053434825528742694,17.82478089977313,39.93923573317517,2.894803735629772,3.685790752319022,2.0618243579183684,-0.7326830114564515,27.957793606821944,1.220001220703132,-0.15938540285879554,-3.3769990921020536,-6.1238258873361815,-0.6301722968679258,-4.750412489719118,-2.0035856944849897,3.956894587781811,17.954560035511353,-3.515807960412804,1.3734133976170646,10,1.894998550415039,2.489999771118164,1.414999008178711,-0.6750011444091797,-0.31999969482421875,1,-0.03720039280133325,1.4122140072042266,36.38999938964844,-1.8192923916940131,37.849998474121094,1.1978025663275358,38.70000076293945,-0.03720039280133325 2063,2019-10-09,36.13000106811523,36.54999923706055,35.95000076293945,36.5099983215332,151500.0,-0.004408923763450701,1.6086942099414525,5.4285558583107285,18.125969422644502,34.46841802809399,2.8111459047601244,3.6759038713377876,2.2721466966504664,-0.5550254285213114,27.852050457732396,0.5999984741210938,-0.4033524857365691,-3.3094989776611428,-6.4311749815094,-0.18782297381288515,-4.870336979585268,-1.7486609757370175,3.452329064730648,15.479142883386302,-6.394106715984837,1.5608380019241284,10,2.0549983978271555,2.6499996185302805,1.5749988555908274,-0.5150012969970632,-0.49000167846678977,2,-0.03155270844025726,2.088607105951849,36.290000915527344,1.4122140072042266,36.38999938964844,-1.8192923916940131,37.849998474121094,-0.03155270844025726 2064,2019-10-10,36.04999923706055,36.63000106811523,35.91999816894531,36.209999084472656,139500.0,-0.002214277018809274,-2.380950218435766,0.42105527335514303,15.468722153445043,29.58808005190238,2.537158193590926,3.5628980886394217,2.387104744147294,-0.451105275330022,26.788035666517573,0.7100028991699148,-0.601426849810899,-3.151000785827634,-6.545528311424654,0.24352673976938632,-4.8482645486261475,-1.4537370230291202,2.960804677186907,15.804577856556401,-4.454474150211167,1.6972637627985114,10,2.135000228881836,2.730001449584961,1.6550006866455078,-0.4349994659423828,-1.029998779296875,3,-0.02801659758413788,1.6086942099414525,36.13000106811523,2.088607105951849,36.290000915527344,1.4122140072042266,36.38999938964844,-0.02801659758413788 2065,2019-10-11,36.41999816894531,36.790000915527344,36.2599983215332,36.36999893188477,87600.0,0.010263493473375629,-2.9259384845787593,-0.3124955296473342,21.759962011695563,25.091451040632787,1.8349529599336734,3.0176144851922473,2.0341932756124805,-0.7898416977775184,25.63648042659752,0.7400016784667969,-0.7966192125824421,-2.5715017318725586,-6.113854918307943,0.9708514545628262,-4.342678325090247,-0.8003251386548698,2.099293197307496,41.81808408630229,18.28942904894596,1.771176593217692,10,1.7650012969970703,2.3600025177001953,1.2850017547607422,-0.7449979782104492,-0.8699989318847656,4,-0.04255901468941303,-2.380950218435766,36.04999923706055,1.6086942099414525,36.13000106811523,2.088607105951849,36.290000915527344,-0.04255901468941303 2066,2019-10-14,36.22000122070313,36.54999923706055,35.959999084472656,36.25,123900.0,-0.005491404675926459,-1.1454431960049938,-0.5999847409780464,22.36838968173602,23.012910776707393,1.5558142204821976,3.007966100050801,2.2544640741274193,-0.5602262355890346,24.506553181950903,0.5900001525878906,-1.14007859568337,-2.5404987335205007,-6.176612801832427,1.0956153347914253,-4.358555767676464,-0.7224416993645377,1.8765893542742802,55.81400850469943,29.03576344941106,1.8180570341559628,10,1.479999542236321,2.5599994659423757,1.3924989700317312,-0.23000144958496804,-3.479999542236328,0,-0.022915566070723092,-2.9259384845787593,36.41999816894531,-2.380950218435766,36.04999923706055,1.6086942099414525,36.13000106811523,-0.022915566070723092 2067,2019-10-15,36.0099983215332,36.560001373291016,35.95000076293945,36.2599983215332,141700.0,-0.005797981559699461,-2.2973441108545036,8.333672431334628,21.656017294927963,21.27878297260308,1.3006024537246716,2.961024167275653,2.483363347587293,-0.3204075296356308,23.310822221256057,0.6100006103515625,-1.4308881577816024,-2.4910015106201158,-6.13484520066568,1.1528421794254484,-4.312923355642894,-0.6690796655973372,1.7230695729473737,10.344812466566696,-17.540862239782413,1.8219218450227803,10,1.5250015258789062,2.7700023651123047,2.112502098083496,0.31500244140625,-2.6399993896484304,1,-0.005553928285594867,-1.1454431960049938,36.22000122070313,-2.9259384845787593,36.41999816894531,-2.380950218435766,36.04999923706055,-0.005553928285594867 2068,2019-10-16,36.2599983215332,36.54999923706055,35.959999084472656,35.959999084472656,112000.0,0.006942516291385203,-2.9333443535979042,-1.1999969482421875,19.211804146183795,19.80486475850259,0.5871794356808095,2.501397002596562,2.2558766711234455,-0.5447431779712701,22.693740297166713,0.5900001525878906,-1.8152599599486692,-2.026501464843747,-5.6675559331214345,1.6145530034339401,-3.847028698982591,-0.2059742307049035,1.1604400677200957,39.080353932633535,12.357790672622436,1.820527234138843,10,0.9800014495849609,2.5200023651123047,1.970001220703125,0.2050018310546875,-2.019996643066399,2,-0.007997714127247035,-2.2973441108545036,36.0099983215332,-1.1454431960049938,36.22000122070313,-2.9259384845787593,36.41999816894531,-0.007997714127247035 2069,2019-10-17,36.650001525878906,36.7599983215332,36.15999984741211,36.33000183105469,115800.0,0.010755742482042363,1.2222442001751956,1.0666683620919852,25.00001528323814,19.763680249175355,-0.13879235449977045,1.924152044785714,1.8753296804744082,-0.9108647689425666,22.14068802612742,0.5999984741210938,-2.045214680682335,-1.454998397827147,-5.039095233732077,2.129098438077783,-3.247046815779612,0.33705002012531793,0.5015754888789274,83.3334090217574,54.24412338532919,1.7920484179524634,10,-0.05000114440917969,2.1299991607666016,2.1899986267089844,0.5949993133544922,-2.1000022888183523,3,-0.02755803804038859,-2.9333443535979042,36.2599983215332,-2.2973441108545036,36.0099983215332,-1.1454431960049938,36.22000122070313,-0.02755803804038859 2070,2019-10-18,36.97000122070313,37.599998474121094,36.54999923706055,36.59000015258789,251400.0,0.008731232783121934,-3.5651853018982145,1.1875044703526436,22.129806294692656,20.39394079870409,-0.6668760918922558,1.4002903558860567,1.5545148264110722,-1.1868367218110834,21.28840701576391,1.0499992370605469,-2.2533865003095457,-0.959998703002924,-4.39663733106449,2.4766399250586417,-2.6783180170337033,0.7583206110278553,-1.470001220703132,61.818295313464944,35.68645482188128,1.718319314030782,10,-0.42000198364258523,1.5449981689453054,2.5950002670288015,0.9650001525878835,-2.1100006103515767,4,-0.05274548819455982,1.2222442001751956,36.650001525878906,-2.9333443535979042,36.2599983215332,-2.2973441108545036,36.0099983215332,-0.05274548819455982 2071,2019-10-21,37.56999969482422,37.709999084472656,37.0099983215332,37.18999862670898,115700.0,0.016229333359748077,1.121214923561541,1.0,31.43323285063532,21.90599101546655,-1.2090315487535008,0.6459649421678648,0.9683935760979097,-1.7229043650653466,20.374073409292002,0.7399978637695241,-2.356957747100793,-0.24100017547607422,-3.5454080945579705,3.063407743605822,-1.8932041350170223,1.411203784064874,-2.0279997253418003,92.04548163850073,63.90243270060432,1.6522039595409495,10,-0.7550010681152344,0.9300003051757812,2.0650014877319336,0.3650016784667969,-2.0999984741210938,0,-0.0537663155222744,-3.5651853018982145,36.97000122070313,1.2222442001751956,36.650001525878906,-2.9333443535979042,36.2599983215332,-0.0537663155222744 2072,2019-10-22,37.22999954223633,38.060001373291016,37.22999954223633,37.560001373291016,137900.0,-0.009049777890595245,-4.030286216303694,-0.868423430206278,30.929483750555548,23.328603718567777,-0.8064802530481003,0.8441625139426918,1.3382713908551267,-1.3081663908059866,20.04455627513759,0.8300018310546875,-2.349965144523793,-0.4635002136230497,-3.668688391388592,2.7416879641424927,-2.0660943025058245,1.139093875259725,-1.6012796081543001,60.47614636069195,31.711530556600014,1.6025940888827717,10,-0.23999977111816406,1.2700004577636719,2.405001640319824,0.7750015258789062,-1.5,1,-0.12060160942725118,1.121214923561541,37.56999969482422,-3.5651853018982145,36.97000122070313,1.2222442001751956,36.650001525878906,-0.12060160942725118 2073,2019-10-23,37.599998474121094,37.65999984741211,37.11999893188477,37.22000122070313,80400.0,0.009938193296645359,1.1600036621093466,-1.151500439265711,40.35085840715664,26.093285524535734,-1.0572082267195668,0.33624838721988937,0.9798542111812765,-1.602113943116862,19.814501665397525,0.5400009155273366,-2.1094173193076386,0.004998779296876421,-3.076056873320333,3.0860544319140857,-1.5355290470117282,1.545526605605481,-1.8254016536865265,75.78934053975915,42.27938886138334,1.5405278263086037,10,-0.5949974060058594,0.8950023651123047,2.0350027084350586,0.4050025939941406,-2.039997100830078,2,-0.11249999239089592,-4.030286216303694,37.22999954223633,1.121214923561541,37.56999969482422,-3.5651853018982145,36.97000122070313,-0.11249999239089592 2074,2019-10-24,37.45000076293945,37.66999816894531,37.0,37.66999816894531,75300.0,-0.003989300991192324,5.090964262801061,-0.57894472664486,46.00001983644092,28.786625282840774,-0.7685579728103846,0.30000533193576473,1.1676541105277636,-1.3801567802888641,18.886551832430857,0.6699981689453125,-1.8863078454688633,-0.016999053955075283,-2.880652246616222,2.8466541387060715,-1.4488256502856487,1.4148275423754981,-1.5382796693334981,59.60266573699342,21.109676067884187,1.4318265963305736,10,-0.44499969482421875,0.8149986267089844,2.185000419616699,0.5550003051757812,-2.1599998474121094,3,-0.08571425952143819,1.1600036621093466,37.599998474121094,-4.030286216303694,37.22999954223633,1.121214923561541,37.56999969482422,-0.08571425952143819 2075,2019-10-25,37.72999954223633,37.81999969482422,37.13000106811523,37.41999816894531,116300.0,0.00747660276615969,1.8163112782306383,-1.4091137660175825,67.53928792906652,33.80561397698861,-0.942282266297191,-0.1482628746740886,0.9159506610724151,-1.5966950481357145,17.840004014848542,0.6899986267089915,-1.636955284474908,0.36499977111816406,-2.2910636933325037,3.021063235568832,-0.9630319611071698,1.693031503343498,-1.6893816318492725,68.86779212086097,25.141397887255906,1.3280317322253326,10,-0.7249984741210938,0.4799995422363281,1.9050016403198242,0.27500152587890625,-2.5900001525878835,4,-0.08428307298588666,5.090964262801061,37.45000076293945,1.1600036621093466,37.599998474121094,-4.030286216303694,37.22999954223633,-0.08428307298588666 2076,2019-10-28,38.04999923706055,38.18999862670898,37.77999877929688,37.849998474121094,73600.0,0.008481306618252082,-1.411762725936581,0.645160893373531,71.78217307596069,39.3751868415478,-1.0900257499585422,-0.6820120710283959,0.6082381841814808,-1.8384344734238809,16.250336749082443,0.45999908447264914,-1.3393222595897072,0.798499488830565,-1.4951646433973593,3.0921636210584893,-0.3483325772834007,1.9453315549445307,-1.8882183188992556,88.23533183096116,39.545021334698895,1.1468320661139624,10,-0.9750003814697266,0.1400012969970703,1.6900014877319336,-0.0449981689453125,-2.4199981689453125,0,-0.08383702209386501,1.8163112782306383,37.72999954223633,5.090964262801061,37.45000076293945,1.1600036621093466,37.599998474121094,-0.08383702209386501 2077,2019-10-29,38.68999862670898,38.810001373291016,37.790000915527344,38.0099983215332,97100.0,0.016819958015270364,1.2173783243633227,3.3999885559518233,78.31857809585709,45.94260616928928,-1.4638252782144079,-1.4897519504178334,-0.01597476707009804,-2.400447647028777,15.21829095151585,1.0200004577636719,-1.0904106233444821,1.4964988708495994,-0.567684688006949,3.560682429706148,0.46440709142132874,2.52859065027787,-2.365960291863871,93.37001903132015,38.806585055326565,1.0320917794282738,10,-1.2049980163574148,-0.5049991607665945,1.4050016403198313,-0.6849975585937429,-2.6299972534179616,1,-0.08322557560865307,-1.411762725936581,38.04999923706055,1.8163112782306383,37.72999954223633,5.090964262801061,37.45000076293945,-0.08322557560865307 2078,2019-10-30,38.61999893188477,38.86999893188477,38.27000045776367,38.56999969482422,137200.0,-0.0018092452134614856,1.181815659700758,0.07352825679634013,78.49227078801106,51.88619011426404,-1.1441767949978043,-1.5786623871591914,0.07835002429814608,-2.2549511411463214,15.244600488980634,0.5999984741211009,-0.8197969054521579,1.4759992599487362,-0.38130346658077485,3.333301986478247,0.5473478966839807,2.4046506232134917,-2.0473642931950735,86.63100840661845,26.042688289290766,0.9286513632647572,10,-0.9099998474121165,-0.4349994659423899,1.6275014877319265,-0.6149978637695384,-2.6800003051757884,2,-0.07483167968869242,1.2173783243633227,38.68999862670898,-1.411762725936581,38.04999923706055,1.8163112782306383,37.72999954223633,-0.07483167968869242 2079,2019-10-31,33.130001068115234,37.0,32.450000762939446,35.349998474121094,1216800.0,-0.14215427280183024,-1.541900423559492,-44.40062561989146,32.9179681078415,53.08487476016947,4.239866996053337,3.6603155716702958,5.508425685646692,3.2736377391797973,16.59159761304029,6.169998168945327,-0.6402868926849905,-3.7354986190795927,-6.186074246479514,-1.2849229916796716,-4.960786432779557,-2.5102108053796286,5.739997863769538,10.591908085972216,-50.20734020332293,1.2252878136999605,10,2.529998779296875,3.529998779296875,6.972498893737793,4.875,2.329998016357422,3,0.07334742610420397,1.181815659700758,38.61999893188477,1.2173783243633227,38.68999862670898,-1.411762725936581,38.04999923706055,0.07334742610420397 2080,2019-11-01,34.560001373291016,35.20000076293945,32.959999084472656,33.220001220703125,373100.0,0.04316330392612122,-1.4085982251445377,-0.6036043776279773,42.35727284893685,54.29865698220298,2.7178703394561268,2.0777252779903606,4.00873877844549,1.883590742401978,18.471857771608157,2.240001678466797,-0.42614508302568765,-2.140998458862306,-4.74989638587293,0.4678994681483175,-3.4454474223676215,-0.8365494953569907,4.309997558593757,32.86606249450379,-27.383844601493898,1.3044489635053118,11,1.0999984741210938,2.0999984741210938,5.534998893737793,3.4449996948242188,1.1399993896484375,4,0.02112267110036914,-1.541900423559492,33.130001068115234,1.181815659700758,38.61999893188477,1.2173783243633227,38.68999862670898,0.02112267110036914 2081,2019-11-04,34.18000030517578,34.799999237060554,33.790000915527344,34.59000015258789,193700.0,-0.010995400839564518,1.4337367117230737,-0.30597000054088985,41.704447634696386,55.49587519155196,2.868034415202189,2.407081933337551,4.358011625778779,2.2884882824436943,18.945946745356103,1.0099983215332102,-0.28404867656667676,-2.4104995727539062,-5.251724935220118,0.43072578971230513,-3.8311122539870084,-0.9898868915208041,4.561598663330088,26.947041053759964,-37.97904841255854,1.4206126812331041,11,1.4799995422363281,2.479999542236328,5.914999961853027,3.825000762939453,1.0200004577636719,0,0.028086573314842544,-1.4085982251445377,34.560001373291016,-1.541900423559492,33.130001068115234,1.181815659700758,38.61999893188477,0.028086573314842544 2082,2019-11-05,34.939998626708984,35.41999816894531,34.139999389648445,34.290000915527344,152100.0,0.022235175972719956,-1.6947321080803508,-1.5853608611914887,44.28076055984185,55.93253098629476,1.9545839463836217,1.6240236629741602,3.561942790203247,1.5677985103672754,18.774110676913153,1.279998779296868,-0.131621814783081,-1.5830011367797852,-4.51691882860456,1.3509165550449893,-3.0499599826921724,-0.11604229086739792,3.675768377685557,38.78502451627013,-28.195464349256,1.466958845912386,11,0.720001220703125,1.720001220703125,5.152502059936523,3.06500244140625,1.4200019836425781,1,0.019748210318439874,1.4337367117230737,34.18000030517578,-1.4085982251445377,34.560001373291016,-1.541900423559492,33.130001068115234,0.019748210318439874 2083,2019-11-06,34.990001678466804,35.56999969482422,34.86999893188477,34.889999389648445,103700.0,0.001431112012683311,-8.99978202228812,0.15385021685163122,42.589281852145675,55.55356009915084,1.67115861835903,1.5644456305438226,3.4815094040082215,1.5526843588122503,18.538584956951063,0.700000762939446,-0.09217133827576873,-1.4759981155395465,-4.48538875433416,1.533392523255067,-2.9806934349368532,0.0286972038577602,3.5024500010986372,55.82420530620309,-8.712343596745093,1.5046953193973083,11,0.6699981689453054,1.1849994659423757,4.987498283386223,3.0149993896484304,1.3899993896484233,2,0.030580155572919043,-1.6947321080803508,34.939998626708984,1.4337367117230737,34.18000030517578,-1.4085982251445377,34.560001373291016,0.030580155572919043 2084,2019-11-07,35.040000915527344,35.66999816894531,34.880001068115234,35.36999893188477,111800.0,0.0014289578354409471,-1.4307688696131884,-3.299904634751168,41.17108143424333,52.62375937750383,1.3894672538486859,1.5124439822843243,3.3900725223449513,1.5367819182630882,18.352480642475122,0.7899971008300781,-0.026083803147422202,-1.3754989624023466,-4.447527731033965,1.6965298062292717,-2.911513346718152,0.16051542191345902,3.3316017457055764,76.75286102391577,11.382031779586143,1.5360143843158087,11,0.6199989318847656,0.9699993133544922,4.839999198913574,2.9650001525878906,1.8799972534179688,3,0.02568486551559479,-8.99978202228812,34.990001678466804,-1.6947321080803508,34.939998626708984,1.4337367117230737,34.18000030517578,0.02568486551559479 2085,2019-11-08,34.86999893188477,35.5099983215332,34.639999389648445,34.970001220703125,110700.0,-0.00485165465755566,-2.1071314228105247,0.3030390604228279,37.14284883875124,48.77494557336944,1.2416914476622622,1.6446943028318088,3.508392361919938,1.7394399573339214,18.40849169448329,0.8699989318847585,-0.08015154205794772,-1.4680009841918888,-4.616798303321033,1.6807963349372557,-3.042399643756461,0.10639767537268341,3.3831716913822802,57.44678692449767,-4.361927414958586,1.574398659564572,11,0.7900009155273366,0.8450012207031179,4.902502059936516,3.1350021362304616,1.75,4,0.01691999342301087,-1.4307688696131884,35.040000915527344,-8.99978202228812,34.990001678466804,-1.6947321080803508,34.939998626708984,0.01691999342301087 2086,2019-11-11,35.38999938964844,35.38999938964844,34.830001831054695,35.139999389648445,100100.0,0.014912545847203473,3.479980468749943,-2.4999427808507644,41.385764245202225,44.67129958996334,0.3404965300239482,1.1165711243545076,2.947167024544143,1.2750904486365044,18.22725707625609,0.5599975585937429,-0.16723791251829567,-0.9065004348754897,-4.08359701739284,2.270596147641861,-2.495048726134165,0.6820478563831855,2.747107836412063,81.6994115887104,18.907435252685346,1.5885482912586766,11,0.2700004577636719,0.2700004577636719,4.190001487731934,2.7550010681152344,2.3199996948242188,0,0.008759575547822473,-2.1071314228105247,34.86999893188477,-1.4307688696131884,35.040000915527344,-8.99978202228812,34.990001678466804,0.008759575547822473 2087,2019-11-12,35.810001373291016,35.849998474121094,35.22999954223633,35.52000045776367,70800.0,0.01186781550963878,2.3513898053447706,1.1600036621094079,41.658913433387646,40.57870432833852,-0.5933972463115822,0.7176098628044514,2.498352581674567,0.9285961377165819,17.863624684150338,0.6199989318847656,-0.3900200155625484,-0.4764986038208008,-3.658647017192102,2.7056498095505006,-2.067572810506455,1.1145756028648535,2.213363723507065,96.69445197576245,34.078163287320635,1.5910742066856518,11,-1.085000991821289,-0.15000152587890625,2.9824981689453125,2.3349990844726562,2.6399993896484375,1,-0.01703436433840888,3.479980468749943,35.38999938964844,-2.1071314228105247,34.86999893188477,-1.4307688696131884,35.040000915527344,-0.01703436433840888 2088,2019-11-13,35.970001220703125,35.97999954223633,35.18000030517578,35.65999984741211,123300.0,0.004468021258760668,3.8485093691839967,1.0689668780089974,43.10987285409991,41.711138189033896,-1.3061902514622048,0.5636698540921472,2.3014564101143336,0.8263764242022944,17.42840814126307,0.7999992370605469,-0.6827396666381773,-0.30199890136718466,-3.4872970267704204,2.883299224036051,-1.8946479640688025,1.2906501613344332,1.9418965894177802,99.25385668696427,34.758651925580324,1.5926490627016179,11,-1.5000019073486328,-0.3100013732910156,2.5124988555908203,2.174999237060547,2.6599998474121023,2,0.010842351304229725,2.3513898053447706,35.810001373291016,3.479980468749943,35.38999938964844,-2.1071314228105247,34.86999893188477,0.010842351304229725 2089,2019-11-14,35.63999938964844,36.27000045776367,35.27000045776367,36.0099983215332,172200.0,-0.00917436252030901,1.2471829205045668,-1.1935396542176828,40.31511011884241,41.48423121902341,-0.6511811157059597,0.8581215206628485,2.5838413838987577,1.2061198667106794,17.15966449669684,1.0,-1.1138459614446674,-0.581500625610353,-3.7735837385734072,2.6105824873527013,-2.1775421820918766,1.0145409308711706,2.1626604795288387,61.34965305000042,-2.485357431311648,1.596041556481527,11,-0.6099987030029297,0.020000457763671875,2.842500686645508,2.5050010681152344,2.2099990844726562,3,0.020763234880461834,3.8485093691839967,35.970001220703125,2.3513898053447706,35.810001373291016,3.479980468749943,35.38999938964844,0.020763234880461834 2090,2019-11-15,35.02000045776367,35.88999938964844,34.439998626708984,35.88999938964844,191900.0,-0.017396154391204677,2.3333391796198453,2.351355252440898,36.33905457457365,40.88807643456532,0.0457408208398391,1.396120671817073,3.1786633099497266,1.872121432602853,18.197660260458765,1.4500007629394531,-1.5970598301593668,-1.103999519348143,-4.318861269134587,2.1108622304383005,-2.7114303942413613,0.5034313555450751,2.675606229288846,31.694057416347732,-27.854266061588163,1.6074308748932205,11,0.1849994659423828,0.6399993896484375,3.4624996185302734,3.125,3.229999542236328,4,0.05425464552672277,1.2471829205045668,35.63999938964844,3.8485093691839967,35.970001220703125,2.3513898053447706,35.810001373291016,0.05425464552672277 2091,2019-11-18,35.54999923706055,35.599998474121094,34.84000015258789,34.84000015258789,119700.0,0.015134173968275322,-1.1408431029109938,-0.8160919036239669,35.70128219648673,39.93480106085919,-0.30115659690726204,0.7452379268680573,2.601079981719657,1.3804972158980817,19.42621595336935,0.7599983215332031,-1.3029820716585263,-0.4730007171630888,-3.6228507689701175,2.67684933464394,-2.0479257430665996,1.101924308740422,2.04069533150971,60.65571036679424,5.163130169693133,1.5749250259035141,11,-0.19499969482421875,0.1100006103515625,2.9325008392333984,2.595001220703125,2.4000015258789062,0,0.03009844494479652,2.3333391796198453,35.02000045776367,1.2471829205045668,35.63999938964844,3.8485093691839967,35.970001220703125,0.03009844494479652 2092,2019-11-19,32.740001678466804,34.080001831054695,32.09999847412109,34.080001831054695,1511700.0,-0.07904353358366167,1.9552285544291974,-1.8873265922352005,28.571440487391456,38.377263131442064,2.418258876362451,3.3746278096049096,5.325668642725468,4.1958340802424985,21.665932382471535,3.4500007629394602,-1.2722247396066422,-3.0584983825683523,-6.474886550439372,0.35788978530266746,-4.766692466503862,-1.3503042986328424,4.74787901399084,15.347791364517793,-34.71035510333998,1.7081940839355105,11,1.4449977874755788,2.7449970245361257,5.4999990463256765,5.404998779296868,5.229999542236328,1,0.15180198995758243,-1.1408431029109938,35.54999923706055,2.3333391796198453,35.02000045776367,1.2471829205045668,35.63999938964844,0.15180198995758243 2093,2019-11-20,33.36999893188477,33.59000015258789,32.310001373291016,32.310001373291016,1309900.0,0.019242431921813852,-1.415097598894455,-0.7910428640971605,51.35438965709064,39.508741822869546,1.7146072446774454,2.5418005344766144,4.556826713756443,3.5927769310708157,23.899003710674474,1.279998779296875,-1.185011729176594,-2.21700115203857,-5.687119910358881,1.2531176062817408,-3.9520605311987254,-0.48194177287841455,3.9023664718394073,30.455631981601933,-23.578745362737486,1.7350593791601556,11,0.8150005340576101,2.114999771118157,4.787501335144036,5.410001754760735,4.58000183105468,2,0.15223260394535942,1.9552285544291974,32.740001678466804,-1.1408431029109938,35.54999923706055,2.3333391796198453,35.02000045776367,0.15223260394535942 2094,2019-11-21,34.240001678466804,34.31999969482422,33.189998626708984,33.65999984741211,243500.0,0.0260714046877224,2.0540657573226935,0.5471727989865868,48.07229170381786,40.723124363432504,0.8037093027712814,1.495665853431312,3.550712833837828,2.7529710671346095,25.827133369107933,1.1300010681152344,-1.1627829923672905,-1.1864984512329002,-4.590107013153251,2.2171101106874502,-2.8883027321930754,0.515305829727275,2.825469048073252,56.46445085483447,-0.2373488454008168,1.7018042809601734,11,-0.05500221252442117,1.2449970245361257,3.769998550415032,4.539999008178704,3.8699989318847585,3,0.12821259271167773,-1.415097598894455,33.36999893188477,1.9552285544291974,32.740001678466804,-1.1408431029109938,35.54999923706055,0.12821259271167773 2095,2019-11-22,34.549999237060554,34.84999847412109,33.25,34.09000015258789,273800.0,0.00905366657118778,2.0188719986180956,0.7930993659730103,52.24786726892232,41.9300246994014,0.4956713568219939,0.9857556661469786,3.112169957822765,2.467775058102795,27.863305423121844,1.5999984741210866,-1.115511321867075,-0.7175008773803668,-3.9613823268784003,2.5263805721176666,-2.3394416021293836,0.9044398473686499,2.3168525993827416,70.00002179827035,9.140587143951826,1.621940724749016,11,-0.36499977111817117,0.9349994659423757,3.140001296997063,4.230001449584954,3.5900001525878835,4,0.0955137282179952,2.0540657573226935,34.240001678466804,-1.415097598894455,33.36999893188477,1.9552285544291974,32.740001678466804,0.0955137282179952 2096,2019-11-25,34.860000610351555,35.79999923706055,34.419998168945305,34.86999893188477,315500.0,0.008972543564008895,-2.1011148305465808,-0.02173552485366199,49.485874102283816,42.79968699594542,0.1146389541704238,0.4474552675629937,2.6671604770758464,2.1827136266739657,29.58208750944218,1.3800010681152415,-1.0462969704739464,-0.24799957275391193,-3.2179576619113917,2.721958516403568,-1.7329786173326482,1.2369794718248244,1.8161770915988527,74.59463694914994,10.490896396005652,1.484979044578739,11,-0.6750011444091726,0.6249980926513743,2.672498703002937,3.9200000762939524,3.5099983215332173,0,0.09724610815531065,2.0188719986180956,34.549999237060554,2.0540657573226935,34.240001678466804,-1.415097598894455,33.36999893188477,0.09724610815531065 2097,2019-11-26,35.470001220703125,35.70000076293945,34.84999847412109,34.959999084472656,181300.0,0.01749858289361117,-1.3287626851164525,-51.00877527653948,52.87769504469002,43.88500057267765,-0.6131409202364537,-0.4386374696940578,1.9148507736720504,1.607201399566783,30.680247510498237,0.8500022888183665,-0.8969701116280362,0.5230009078979521,-1.9342121146105882,2.9802139304064923,-0.7056056033563181,1.7516074191522222,1.0231293121341096,90.5444636576083,24.344441692581825,1.2286065112542686,11,-1.2850017547607422,0.014997482299804688,2.187498092651367,3.309999465942383,3.309997558593757,1,0.06991822545494597,-2.1011148305465808,34.860000610351555,2.0188719986180956,34.549999237060554,2.0540657573226935,34.240001678466804,0.06991822545494597 2098,2019-11-27,35.72999954223633,35.900001525878906,35.400001525878906,35.5099983215332,89800.0,0.007330090571901371,-1.2727540705033726,0.431373135668018,54.035080048417676,45.40944167596379,-1.0177957853125648,-0.9763041380589996,1.5335851549854027,1.3827551264581217,31.70607146563238,0.5,-0.8286645677438429,0.9274991989135728,-0.8721831908636162,2.7271815886907618,0.02765800402497831,1.8273403938021673,0.5874057082522626,93.72687078325083,27.669464436396368,0.8998411948885936,11,-1.7299995422363281,-0.24500083923339844,2.015000343322754,3.0500011444091797,3.3699989318847656,2,0.06269246311685239,-1.3287626851164525,35.470001220703125,-2.1011148305465808,34.860000610351555,2.0188719986180956,34.549999237060554,0.06269246311685239 2099,2019-11-29,35.560001373291016,36.13000106811523,35.439998626708984,35.72999954223633,36600.0,-0.004757855335104533,-2.3658355042798314,-0.7727146622277709,54.035104156906804,47.375669407334144,-0.9614449015143407,-0.6481533533142994,1.5865446176860445,1.5859213480811007,30.365104547784803,0.6900024414062429,-0.7998120758941596,0.6360010147094712,-1.0097832811284988,2.2817853105474413,-0.18689113320951378,1.4588931626284563,0.5887076061428758,80.2083512699098,12.522191665518974,0.8228921479189847,11,-1.4450016021728587,-0.07500267028808594,2.189999580383301,3.219999313354492,3.3499984741210938,4,0.06721032894682488,-1.2727540705033726,35.72999954223633,-1.3287626851164525,35.470001220703125,-2.1011148305465808,34.860000610351555,0.06721032894682488 2100,2019-12-02,35.290000915527344,35.779998779296875,34.970001220703125,35.599998474121094,118100.0,-0.007592813479654903,1.4179097679291262,1.8235346916793824,49.397599221249806,48.897482410085594,-0.7254008143899355,-0.33798786086769894,1.7278305719961153,1.8801923235764022,29.071097166225137,0.80999755859375,-0.8139813119720571,0.32950057983398295,-1.3146721883216443,1.9736733479896102,-0.4925858042438307,1.1515869639117966,0.8400001525878835,50.877267342900964,-14.415175668996241,0.8220863840778126,12,-1.1750011444091868,0.19499778747558594,2.344999313354492,3.489999771118164,3.4099998474121094,0,0.07990931203358054,-2.3658355042798314,35.560001373291016,-1.2727540705033726,35.72999954223633,-1.3287626851164525,35.470001220703125,0.07990931203358054 2101,2019-12-03,35.139999389648445,35.22999954223633,34.68000030517578,34.97999954223633,147900.0,-0.004250539019195698,2.2352881778096916,-0.516132604843496,45.828129490763764,50.81489229934918,-0.7148477876354704,-0.118451058936067,1.7614844830832155,2.0444178945386255,27.778881712152003,0.6100006103515625,-0.774877869753027,0.13149909973144958,-1.4722894501492405,1.7352876496121397,-0.6703951752088955,0.9333933746717946,0.9900016784667827,31.724058099124846,-28.373651743295795,0.8018942749403449,12,-0.9199981689453196,0.3449993133544851,2.4675006866455007,3.640001296997063,3.3699989318847585,1,0.08537279601899295,1.4179097679291262,35.290000915527344,-2.3658355042798314,35.560001373291016,-1.2727540705033726,35.72999954223633,0.08537279601899295 2102,2019-12-04,35.630001068115234,36.13000106811523,35.33000183105469,35.34000015258789,345700.0,0.01394427111490315,-4.1613260484346855,1.812507450587622,47.96650548499833,50.43846072467226,-0.8401415874732834,-0.5840537503006544,1.1703582127356285,1.5781805308659642,26.76966945945295,0.9900016784667827,-0.6182244431225357,0.5870006561279268,-1.0401000722547522,2.214101384510606,-0.22654970806340913,1.4005510203192628,-3.5300025939941477,65.51725952292664,9.944060032482625,0.8135503641913394,12,-0.970001220703125,-0.1450023651123047,2.0024986267089844,3.1499996185302734,2.9199981689453125,2,0.07690142524922683,2.2352881778096916,35.139999389648445,1.4179097679291262,35.290000915527344,-2.3658355042798314,35.560001373291016,0.07690142524922683 2103,2019-12-05,36.060001373291016,36.11000061035156,35.38999938964844,35.720001220703125,96200.0,0.012068489819961892,2.272743035988313,1.1724106179790061,52.482282615116226,50.928459714816526,-0.94814470030839,-0.9800288085952005,0.6424674348511701,1.1643076211754462,25.86179376739385,0.720001220703125,-0.47981416619465733,0.9635009765625,-0.7254511637729806,2.6524531168979806,0.11902490639476326,1.8079770467302367,-3.879402847290045,95.17243737980468,38.6639330044885,0.8444760701677402,12,-1.3700008392333984,-0.5750026702880859,1.774998664855957,2.719999313354492,2.4599990844726562,3,0.07542976434883109,-4.1613260484346855,35.630001068115234,2.2352881778096916,35.139999389648445,1.4179097679291262,35.290000915527344,0.07542976434883109 2104,2019-12-06,35.939998626708984,36.5,35.540000915527344,36.04999923706055,182400.0,-0.003327863061894254,-1.109897296164326,-0.3235310617195301,55.778883635426105,51.32079486665028,-0.6276409755610359,-0.8317896598328645,0.6469823358231181,1.3214593080411419,24.88361635993352,0.9599990844726562,0.05621450571433684,0.7984983444213896,-0.9315733977619161,2.528570086604695,-0.0665375266702668,1.663534215513046,-3.68041204986573,69.23068861585153,9.18744637532005,0.8650358710916536,12,-0.4799995422363281,-1.3899993896484375,2.007500648498535,2.8400020599365234,2.640003204345703,4,0.087924317422309,2.272743035988313,36.060001373291016,-4.1613260484346855,35.630001068115234,2.2352881778096916,35.139999389648445,0.087924317422309 2105,2019-12-09,35.459999084472656,36.08000183105469,34.990001678466804,36.060001373291016,236200.0,-0.013355580427863889,2.4062334225411495,5.4545359966708284,49.43109889807813,51.31470873284965,-0.00556871708329254,-0.3218224501814291,1.0112723188289579,1.8290085309112527,23.870690406771086,1.0900001525878835,0.18296431933197965,0.2889987945556669,-1.4417009484415644,2.019698537552898,-0.5763510769429487,1.1543486660542825,-3.0307959707031316,42.85708297177543,-16.401943992175617,0.8653498714986141,12,0.13000106811523438,-1.1599998474121094,0.7000007629394531,1.7950019836425781,3.2800025939941406,0,0.09729274822373446,-1.109897296164326,35.939998626708984,2.272743035988313,36.060001373291016,-4.1613260484346855,35.630001068115234,0.09729274822373446 2106,2019-12-10,35.70000076293945,35.7599983215332,35.189998626708984,35.4900016784668,69400.0,0.006768237018141665,2.454604304903706,-0.3499971389879647,77.71532664214027,54.07444557701079,-0.1272694868056874,-0.5664510492701851,0.6382334091421313,1.6286104919627817,22.803024676446267,0.5699996948242188,0.3002883836465742,0.513500404357913,-1.2309556836476432,2.257956492363469,-0.35872763964486865,1.3857284483606946,-3.107965773720707,47.01985918446204,-17.058606692900575,0.8722280440027795,12,-0.1100006103515625,-1.4000015258789062,0.45999908447265625,1.5550003051757812,2.979999542236328,1,0.08403361164950818,2.4062334225411495,35.459999084472656,-1.109897296164326,35.939998626708984,2.272743035988313,36.060001373291016,0.08403361164950818 2107,2019-12-11,35.20000076293945,35.56999969482422,35.029998779296875,35.4900016784668,202600.0,-0.014005601941584733,1.400020345190058,-1.380962761126249,67.56237497913268,55.577478347090235,0.3692319195195495,-0.12068132636346718,1.0117950569938188,2.165389369559918,22.25837372478961,0.6700019836425781,0.3498394483052749,0.04400043487548544,-1.6757105054921695,1.7637113752431404,-0.8158550353083456,0.9038559050593165,-2.4516471732894587,13.90723959609597,-52.17607741808775,0.8598554701838284,12,0.3899993896484375,-0.9000015258789062,0.9599990844726562,2.0550003051757812,3.0400009155273438,2,0.09403401951282642,2.454604304903706,35.70000076293945,2.4062334225411495,35.459999084472656,-1.109897296164326,35.939998626708984,0.09403401951282642 2108,2019-12-12,36.36000061035156,36.5,35.31999969482422,35.70000076293945,276400.0,0.0329545404053917,1.5106426151005419,-2.2758543579490147,69.27270419540116,57.27054501803405,-0.7733279865896563,-1.3175149897684264,-0.25603369571700796,1.0459340420841485,21.512797226387082,1.2999992370605469,0.44079513697001715,1.1845003128051772,-0.5822744122282799,2.9512750378386343,0.30111295028844864,2.0678876753219058,-3.4615811642875656,90.7285069359357,22.46066219541426,0.8833873625167281,12,-0.7700004577636719,-2.0600013732910156,-0.20000076293945312,0.8950004577636719,1.0900001525878906,3,0.06023098432197216,1.400020345190058,35.20000076293945,2.454604304903706,35.70000076293945,2.4062334225411495,35.459999084472656,0.06023098432197216 2109,2019-12-13,36.38000106811523,36.43999862670898,35.439998626708984,36.310001373291016,132300.0,0.0005500675860266035,9.526603220496234,0.10606016819349846,67.56237497913264,59.288853435576584,-0.7429034431723949,-1.3483652302569524,-0.35651734687246517,1.0628545291398765,21.06014173359873,0.9999999999999929,0.4587724351350957,1.1675006866455035,-0.6698185268518841,3.0048199001428912,0.24884107989681326,2.086160293394194,-3.3375183998937885,92.05304203497853,23.0127129210115,0.9186596067486925,12,-0.7900009155273366,-2.0800018310546804,-0.46250057220458274,0.8750000000000071,0.48999786376954546,4,0.05882351090759097,1.5106426151005419,36.36000061035156,1.400020345190058,35.20000076293945,2.454604304903706,35.70000076293945,0.05882351090759097 2110,2019-12-16,36.91999816894531,37.16999816894531,36.47000122070313,36.47000122070313,147200.0,0.014843240378664024,-2.1111186463667546,6.428555858311178,68.9337925927589,61.85614933579827,-1.1481056589221907,-1.832683532868586,-0.9449799099820808,0.5572257859917329,20.20867044863182,0.7899971008300852,0.46035346300291025,1.6124979019165053,-0.37338739168319535,3.598383195516206,0.6195552551166514,2.605440548716359,-3.7392148074527327,88.3177536774405,19.154653664134003,0.9929426467998514,12,-0.8399982452392578,-2.2849998474121094,-1.0849981307983398,0.3350028991699219,-0.30999755859375,0,0.04496218159365073,9.526603220496234,36.38000106811523,1.5106426151005419,36.36000061035156,1.400020345190058,35.20000076293945,0.04496218159365073 2111,2019-12-17,36.61999893188477,37.11000061035156,36.52000045776367,36.81999969482422,246400.0,-0.008125656878089416,-1.950017643075808,-0.44444915397917134,61.20855235615148,63.32748787703751,-0.6884931222963999,-1.5266864715600192,-0.6508640700994093,0.8713565737958575,19.311184597394064,0.5900001525878906,0.4705843824781937,1.2589986801147504,-0.8102940505329883,3.328291410762489,0.22435231479087747,2.2936450454386232,-3.199862681945028,74.29909374175595,7.516705645634843,1.0346463653238707,12,-0.539999008178718,-1.9850006103515696,-0.9324989318847727,0.6350021362304616,0.6100006103515554,1,0.05789193906109458,-2.1111186463667546,36.91999816894531,9.526603220496234,36.38000106811523,1.5106426151005419,36.36000061035156,0.05789193906109458 2112,2019-12-18,37.709999084472656,37.72000122070313,36.43000030517578,36.68999862670898,276900.0,0.029765160687616143,1.4807597081769663,-5.099982833928005,66.61072633464742,64.89731495698543,-1.623104091884052,-2.345511455999585,-1.7309792828457446,-0.19084509584443765,17.051770366395967,1.2900009155273509,0.5844009807779074,2.100498962402341,0.1672721965887618,4.03372572821592,1.1338855794955478,3.067112345309134,-4.064871119392578,99.58324458869613,34.7133896074201,0.9666133829067899,12,-1.3549976348876882,-2.799999237060547,-2.049999237060547,-0.4549980163574219,-0.23999786376952414,2,0.02572265299000054,-1.950017643075808,36.61999893188477,-2.1111186463667546,36.91999816894531,9.526603220496234,36.38000106811523,0.02572265299000054 2113,2019-12-19,38.45000076293945,38.560001373291016,37.40999984741211,37.849998474121094,247300.0,0.019623487044090115,1.8048697658623272,0.5882372740634321,72.12861066875735,66.71395129402222,-2.222110383371131,-2.83054191991004,-2.4471352688110883,-0.9010177433736288,14.895322848889611,1.1500015258789062,0.7787705079850014,2.586500549316405,0.5595638100841356,4.613437288548674,1.5730321797002702,3.5999689189325395,-4.47888293740953,96.47434251549718,32.159007030556424,1.0134683696161333,12,-1.6749992370605469,-3.1200008392333984,-3.257500648498535,-1.1949996948242188,-1.8899993896484375,3,-0.00546161457232186,1.4807597081769663,37.709999084472656,-1.950017643075808,36.61999893188477,-2.1111186463667546,36.91999816894531,-0.00546161457232186 2114,2019-12-20,38.63000106811523,38.77000045776367,38.02000045776367,38.459999084472656,756800.0,0.004681412265387319,2.3333276819395583,0.2833355585649045,75.93165301215676,69.65845730669763,-2.2131414149449924,-2.8088000185181485,-2.598127522972298,-1.0575037184824154,13.488157215550547,0.75,0.9383283189592362,2.5470008850097585,0.3194499834597977,4.774551786559719,1.433225434234778,3.660776335784739,-4.199994887809197,94.01712049062843,26.84522768895235,1.113775450774979,12,-1.7300014495849538,-3.1950016021728445,-3.5650014877319265,-1.374999999999993,-1.7600021362304545,4,-0.030546214666034133,1.8048697658623272,38.45000076293945,1.4807597081769663,37.709999084472656,-1.950017643075808,36.61999893188477,-0.030546214666034133 2115,2019-12-23,37.849998474121094,38.68999862670898,37.65999984741211,38.68999862670898,449300.0,-0.0201916275544175,1.4523776004650542,-4.941119712779251,69.16546164803388,68.70847230735248,-1.1828545841169316,-1.8644868344380399,-1.8095104894541691,-0.26962041030509454,12.411511198430377,1.029998779296868,1.0123928960587847,1.6019983291625977,-0.6362862890158993,3.8402829473410947,0.48285602007334916,2.721140638251846,-2.899192980520148,60.68367847646869,-10.518879765238488,1.1191423090892487,12,-0.9499988555908203,-2.414999008178711,-2.504998207092285,-0.5949974060058594,-1.4499969482421875,0,-0.025891666624672904,2.3333276819395583,38.63000106811523,1.8048697658623272,38.45000076293945,1.4807597081769663,37.709999084472656,-0.025891666624672904 2116,2019-12-24,38.25,38.540000915527344,37.97999954223633,37.9900016784668,115000.0,0.010568072443976284,-2.999972752414817,-0.3095217551237305,68.7678813750604,68.84241746245556,-1.3221360436659495,-2.1054434416778705,-2.189624426211303,-0.656780484715469,12.18108774711871,0.69000244140625,1.084085103571752,1.8324998855590806,-0.47556225764814286,4.140562028766304,0.6784688139554689,2.9865309571626923,-2.8408911106995305,77.77775966430667,5.614142011723558,1.1540310716036117,12,-1.2049999237060547,-2.815000534057617,-2.817500114440918,-0.9949989318847656,-0.9700012207031179,1,-0.04287580103656041,1.4523776004650542,37.849998474121094,2.3333276819395583,38.63000106811523,1.8048697658623272,38.45000076293945,-0.04287580103656041 2117,2019-12-26,37.95000076293945,38.29999923706055,37.68999862670898,38.29999923706055,131400.0,-0.007843117308772518,2.4857329700272888,-1.3461566676937071,63.79560369061891,68.23385073970198,-0.660483280491853,-1.697135575629865,-1.866043521474495,-0.3452345578795004,11.818847019517912,0.6100006103515696,1.2619808136378694,1.4085006713867188,-0.9511268981493401,3.7681282409227776,0.2286868866186893,2.588314456154748,-2.1375848854234007,39.7059318515859,-28.326659469102893,1.1798137847680283,12,-0.845001220703125,-2.5150012969970703,-2.4425010681152344,-0.6949996948242188,0.4099998474121094,3,-0.018972363800483838,-2.999972752414817,38.25,1.4523776004650542,37.849998474121094,2.3333276819395583,38.63000106811523,-0.018972363800483838 2118,2019-12-27,37.97000122070313,38.290000915527344,37.709999084472656,38.13999938964844,152200.0,0.0005270212743502256,1.4680864878903968,0.48571117166210503,65.03704775376633,67.95325882577238,-0.47839661464265504,-1.62397853556012,-1.8698031818668142,-0.35329515521952715,11.626335665390508,0.5800018310546875,1.2484624916645615,1.3165010452270565,-1.0930611655582183,3.7260632560123312,0.11171993983442263,2.5212821506196903,-1.8026751935573628,27.928036291154672,-38.30258640563264,1.2047811053926367,12,-0.37000083923340554,-2.4300003051757884,-3.135002136230476,-0.8900012969970774,0.259998321533196,4,-0.013168290332510546,2.4857329700272888,37.95000076293945,-2.999972752414817,38.25,1.4523776004650542,37.849998474121094,-0.013168290332510546 2119,2019-12-30,37.95000076293945,38.27000045776367,37.709999084472656,37.9900016784668,167100.0,-0.000526743669230445,-1.1538337392529123,0.23530203751908352,69.79332119181004,68.04876200344474,-0.23721729106812717,-1.492253328566413,-1.8460323762686386,-0.3302914871994034,11.642964667007021,0.5600013732910156,1.3572498802025592,1.1770006179809585,-1.241264180331548,3.595265416293465,-0.032131781175294805,2.3861330171372117,-1.470353804119533,28.15546206038359,-39.33677669109792,1.2091323991562521,12,-0.35000038146972656,-1.970001220703125,-3.115001678466797,-0.8700008392333984,1.079998016357429,0,-0.03662712415557734,1.4680864878903968,37.97000122070313,2.4857329700272888,37.95000076293945,-2.999972752414817,38.25,-0.03662712415557734 2120,2019-12-31,38.11000061035156,38.29999923706055,36.9900016784668,38.02999877929688,279000.0,0.004216069675770928,4.695652895029274,-1.9999999999998224,69.40417650798724,68.95938690920426,-0.2354205101766027,-1.50744081240326,-2.0106410521489835,-0.4933528282843014,11.01511816996705,1.30999755859375,1.3802215485583034,1.196000480651854,-1.1867747978008367,3.578775759104545,0.00461284142550511,2.387388119878203,-1.3555112316583902,72.25803117224474,2.0862785835700066,1.1913876392263472,12,-0.5100002288818359,-2.1000003814697266,-3.2750015258789062,-1.0300006866455078,0.8899993896484375,1,-0.03253743528227537,-1.1538337392529123,37.95000076293945,1.4680864878903968,37.97000122070313,2.4857329700272888,37.95000076293945,-0.03253743528227537 2121,2020-01-02,38.13999938964844,38.36000061035156,37.34000015258789,38.36000061035156,117900.0,0.0007871629183004991,8.272679983354141,-2.7499523173757927,75.60973664640366,69.95927694384383,-0.03032135719757889,-1.37147984018209,-2.0643377990050027,-0.5224375982105371,10.169912179134228,1.0200004577636719,1.4315344813492459,1.0759992599487305,-1.2124008334660061,3.364399353363467,-0.06820078675863783,2.2201993066560988,-1.1499977111816406,83.94150421705366,6.377854236530453,1.1442000467073667,1,-0.2599983215332031,-1.5450000762939453,-3.3050003051757812,-1.0599994659423828,0.9599990844726562,3,-0.04562133958087533,4.695652895029274,38.11000061035156,-1.1538337392529123,37.95000076293945,1.4680864878903968,37.97000122070313,-0.04562133958087533 2122,2020-01-03,38.36999893188477,38.52000045776367,37.33000183105469,37.709999084472656,169800.0,0.006030402357551257,1.4791563186693104,-2.999982660563217,70.89394748091274,69.82209214519443,-0.1752878138207592,-1.4605644892186973,-2.3048903966869076,-0.740436445288573,10.212728484582147,1.1899986267089844,1.4438589284435466,1.168998908996592,-1.0857542617087859,3.42375207970197,0.04162232364390661,2.2963754943492773,-1.3799972534179759,90.19597087862817,13.706968203079981,1.1273765853526887,1,-0.48999786376953836,-1.6449985504150462,-3.5349998474121165,-1.5550003051757884,0.8700027465820241,4,-0.028407614879606413,8.272679983354141,38.13999938964844,4.695652895029274,38.11000061035156,-1.1538337392529123,37.95000076293945,-0.028407614879606413 2123,2020-01-06,38.77999877929688,38.88999938964844,37.72999954223633,38.02999877929688,129200.0,0.010685427647260326,1.3917492527922326,1.1363638990838822,73.07689768323213,69.50489710864726,-0.5962575786322333,-1.7458514660371378,-2.732824643011682,-1.1474260015749849,10.393757544249684,1.1599998474121094,1.5569902218495315,1.4429988861084055,-0.849782518247082,3.735780290463893,0.29660818393065824,2.589389588286153,-1.5763972473144605,94.21048721773754,18.876847721381452,1.146390702177744,1,-0.8399982452392649,-1.9949989318847727,-3.944999694824226,-1.9799995422363352,0.8000030517578054,0,-0.010830278034189678,1.4791563186693104,38.36999893188477,8.272679983354141,38.13999938964844,4.695652895029274,38.11000061035156,-0.010830278034189678 2124,2020-01-07,39.099998474121094,39.36000061035156,38.400001525878906,38.68000030517578,445600.0,0.008251668512043508,1.0425459385754172,0.55999755859375,71.88753851079841,69.80735009339887,-0.9415958573593457,-1.9151650452763604,-3.0625744664133236,-1.4487923039421062,11.113035720603811,0.9599990844726562,1.5556188011830443,1.6049985885620117,-0.7177625952015987,3.927759772325622,0.44361799668020296,2.7663791804438205,-1.7699966430664062,89.02944078444376,14.704599006198706,1.1613805918818063,1,-0.9249973297119141,-2.079998016357422,-4.357499122619629,-2.299999237060547,-1.4699974060058665,1,-0.02225061293699504,1.3917492527922326,38.77999877929688,1.4791563186693104,38.36999893188477,8.272679983354141,38.13999938964844,-0.02225061293699504 2125,2020-01-08,38.90999984741211,39.43000030517578,38.599998474121094,39.0099983215332,362700.0,-0.004859300105465203,-1.3055567329292588,-0.2380926430517711,73.51128977426714,70.33439547108851,-0.6542219831294318,-1.5319948600861437,-2.8937613740087897,-1.2477821208676687,11.441121549626565,0.8300018310546875,1.4384423207073525,1.242499923706056,-0.9528618890927518,3.437861736504864,0.14481901730665214,2.34018083010546,-1.2551982116699207,75.2380554475733,0.8723673425851217,1.0976809063994044,1,-0.6999988555908203,-1.8549995422363281,-4.1100006103515625,-2.114999771118164,-1.8100013732910156,2,0.003084012653697066,1.0425459385754172,39.099998474121094,1.3917492527922326,38.77999877929688,1.4791563186693104,38.36999893188477,0.003084012653697066 2126,2020-01-09,38.70000076293945,39.400001525878906,38.349998474121094,39.0099983215332,252500.0,-0.005397046653718318,-1.079209566182969,3.100022888532845,62.40603085218772,70.1799984890406,-0.4175916658923171,-1.144393172565401,-2.718140956286831,-1.0379401437159288,11.665312790950447,1.0500030517578125,1.2684618587762202,0.8825008392334013,-1.150809612046686,2.9158112905134885,-0.13415438640664235,1.899156064873445,-0.7256633666992158,65.23809177804985,-5.692462907630258,1.0166552256400447,1,-0.48999977111816406,-1.6450004577636719,-3.9000015258789062,-2.1350021362304688,-1.6599998474121094,3,0.007751918117475443,-1.3055567329292588,38.90999984741211,1.0425459385754172,39.099998474121094,1.3917492527922326,38.77999877929688,0.007751918117475443 2127,2020-01-10,38.5099983215332,38.84000015258789,37.790000915527344,38.65999984741211,230700.0,-0.004909623712157751,3.1176268194533785,0.48387970072848985,50.872056918791365,68.60611061848782,-0.15622900177601196,-0.7311878579944491,-2.586066090062616,-0.8512770059314931,11.511047213375983,1.0499992370605469,1.1872608948383387,0.5269985198974609,-1.1093399530731176,2.1633369928680395,-0.29117071658782834,1.3451677563827502,0.9200019836425781,45.882260543706316,-20.915931706057286,0.8181692364852907,1,-0.29999732971191406,-1.299997329711914,-3.657498359680176,-2.0,-1.6899986267089844,4,0.015320700553185684,-1.079209566182969,38.70000076293945,-1.3055567329292588,38.90999984741211,1.0425459385754172,39.099998474121094,0.015320700553185684 2128,2020-01-13,38.54999923706055,38.77999877929688,38.099998474121094,38.58000183105469,256100.0,0.001038715068054863,2.1628179309977016,0.20001525863384365,48.78785216559018,66.27216961557451,-0.11768048624454508,-0.631062111971211,-2.682467463113504,-0.88994774082704,12.266132080886594,0.6800003051757884,1.081115045095565,0.45749950408935547,-1.0054588812382121,1.920457889416923,-0.27397968857442834,1.1889786967531393,0.8500022888183594,46.34137831576401,-16.310979935658054,0.7314791926637837,1,-0.3399982452392578,-1.3399982452392578,-3.4774999618530273,-2.05999946594239,-2.05999755859375,0,0.01789889636996178,3.1176268194533785,38.5099983215332,-1.079209566182969,38.70000076293945,-1.3055567329292588,38.90999984741211,0.01789889636996178 2129,2020-01-14,38.52000045776367,39.56999969482422,38.18000030517578,39.290000915527344,301600.0,-0.0007781784666817115,1.0902277635801991,25.664462809917357,63.137297727486846,65.57584975107447,0.001872596969121787,-0.45589356585955443,-2.5333944670659463,-0.8691583282036817,13.358726442479945,1.3899993896484375,1.041070448746666,0.3205007553100572,-0.9095869351782042,1.5505884457983186,-0.2945430899340735,0.9355446005541879,-0.7299995422363281,41.01123836302227,-20.985885344856463,0.6150438452441311,1,-0.06999969482421875,-1.239999771118164,-3.4325008392333984,-2.035001754760742,-2.3400001525878906,1,0.027518207702341035,2.1628179309977016,38.54999923706055,3.1176268194533785,38.5099983215332,-1.079209566182969,38.70000076293945,0.027518207702341035 2130,2020-01-15,38.58000183105469,38.77999877929688,37.72999954223633,38.27999877929688,273000.0,0.0015576680316191638,2.0000108991825205,-0.3896141213072917,57.46610786794579,63.559890997912476,0.017379769918328236,-0.40596939543613786,-2.517269587013743,-0.9505680758411899,13.673069872365517,1.049999237060554,0.9939344650439423,0.29750194549560405,-0.7841319830042934,1.3791358739955015,-0.2433150187543447,0.8383189097455528,0.9899978637695312,46.19577273528284,-13.234927808637487,0.5408169642499497,1,-0.13000106811523438,-1.3000011444091797,-3.575002670288086,-2.095003128051758,-4.150001525878906,2,-0.02462417620143198,1.0902277635801991,38.52000045776367,2.1628179309977016,38.54999923706055,3.1176268194533785,38.5099983215332,-0.02462417620143198 2131,2020-01-16,38.7400016784668,39.2400016784668,38.400001525878906,38.65999984741211,288300.0,0.004147222390314065,-1.8000076294139338,0.2666700574741938,69.0821505312933,63.35858022573255,-0.05426590791385166,-0.4205629684523302,-2.585463965991309,-1.1090688604488008,14.16741704731681,0.8400001525878906,0.9253375044422256,0.3515016555786161,-0.4132280420903527,1.116231353247585,-0.030863193255868282,0.7338665044131005,0.8299980163574219,54.89141589526169,-6.743754098942297,0.38236484883448296,1,-0.09000205993652344,-1.44000244140625,-3.795001983642578,-2.255002975463867,-5.740001678466797,3,-0.04233358630072748,2.0000108991825205,38.58000183105469,1.0902277635801991,38.52000045776367,2.1628179309977016,38.54999923706055,-0.04233358630072748 2132,2020-01-17,38.68000030517578,39.11999893188477,38.16999816894531,38.77999877929688,219800.0,-0.0015488221654973433,1.4359032043506919,-1.249952317375637,66.82461798800969,62.663882481818945,0.060718811948667906,-0.2995221736115923,-2.456962281506975,-1.0546083447667058,14.060062322100626,0.9500007629394602,0.8493058696276847,0.24300022125244425,-0.46118552690971626,0.9471859694146048,-0.109092652828636,0.5950930953335245,0.8531993865966783,51.63047196508723,-13.679009881724731,0.352092874081081,1,-0.030000686645507812,-1.3800010681152344,-3.7350006103515625,-2.1950016021728516,-6.770000457763672,4,-0.042399156585037234,-1.8000076294139338,38.7400016784668,2.0000108991825205,38.58000183105469,1.0902277635801991,38.52000045776367,-0.042399156585037234 2133,2020-01-21,38.2400016784668,38.650001525878906,38.13999938964844,38.459999084472656,155700.0,-0.011375352203658262,-1.42857013106148,2.200007629510792,55.73124615514517,60.86873888674636,0.464958881096436,0.13063490835769187,-1.9537758324999714,-0.6198913064540008,13.288370674315248,0.5400009155273438,0.7266851989812295,-0.18649845123290731,-0.8961095857979018,0.5231126833320872,-0.5413040185154046,0.16830711604958992,1.2571340103149424,27.717505105266977,-40.544683438348954,0.3548055672824955,1,0.40999794006347656,-0.7950019836425781,-3.295001983642578,-1.7550029754638672,-7.590002059936523,1,-0.03713394145696891,1.4359032043506919,38.68000030517578,-1.8000076294139338,38.7400016784668,2.0000108991825205,38.58000183105469,-0.03713394145696891 2134,2020-01-22,37.45000076293945,38.22999954223633,37.31999969482422,38.22999954223633,438200.0,-0.02065901885072874,1.3333365937634494,3.5454908012692687,39.55696393541572,57.096036015762856,1.1133774491593442,0.8724304427792333,-1.1100760497802185,0.15475175116223738,12.100052817611,0.9200019836425781,0.6216244439677325,-0.917499351501462,-1.7426782687838482,-0.09232043421907576,-1.3300888101426551,-0.5049098928602689,2.01179220291138,6.7708819690175375,-58.46659641395257,0.41258945864119423,1,0.9949989318847656,0.05499839782714844,-2.5050010681152344,-0.9650020599365234,-6.829999923706055,2,-0.0256341539363244,-1.42857013106148,38.2400016784668,1.4359032043506919,38.68000030517578,-1.8000076294139338,38.7400016784668,-0.0256341539363244 2135,2020-01-23,36.86999893188477,37.38000106811523,36.77000045776367,37.38000106811523,394600.0,-0.015487364999699826,1.3921492363158046,0.6538499158808848,32.88410424089132,53.815821947841044,1.5349946950687396,1.4495688901888784,-0.47652735863363915,0.7121946890493618,11.46466397920165,0.6800003051757812,0.43890922985978875,-1.4485012054443303,-2.4908722935374428,-0.40613011735121773,-1.96968674949089,-0.9273156613977704,2.5061223031249966,4.0485192186518315,-56.39310717438736,0.5211855440465578,1,1.3000011444091726,1.1300010681152273,-1.924999237060554,-0.8699989318847727,-5.829998016357429,3,-0.018714365248117426,1.3333365937634494,37.45000076293945,-1.42857013106148,38.2400016784668,1.4359032043506919,38.68000030517578,-0.018714365248117426 2136,2020-01-24,36.61000061035156,36.86999893188477,36.209999084472656,36.86999893188477,291100.0,-0.0070517583147626794,4.076954678169297,0.5097984950708615,26.470621234390464,51.104551316240936,1.63979058784723,1.6658098548594324,-0.18166309369129863,0.9506076035661977,10.982972805872718,0.6599998474121165,0.22455960825386967,-1.6264995574951158,-2.9194644505834617,-0.3335346644067698,-2.272982004039285,-0.9800171109509463,2.6097533780234414,13.745757623823604,-41.15866170598288,0.6464824465441714,1,1.279998779296875,1.279998779296875,-1.2525014877319336,-0.7750015258789062,-6.600000381469723,4,-0.05954657931798513,1.3921492363158046,36.86999893188477,1.3333365937634494,37.45000076293945,-1.42857013106148,38.2400016784668,-0.05954657931798513 2137,2020-01-27,37.22999954223633,37.709999084472656,36.040000915527344,36.27999877929688,314200.0,0.016935234131338905,-1.3356675069691755,-3.65387267632072,30.379760282538513,49.059207773679645,0.915392894649095,1.042556968040472,-0.7724127709957145,0.3165608816699077,10.477476695321483,1.6699981689453125,0.016364117516936005,-0.9705005645751967,-2.3351592288615493,0.3941580997111558,-1.652829896718373,-0.2881712324320205,1.7489740538264869,45.59380645312162,-4.15943408367081,0.6823293321431771,1,0.5750007629394531,0.5750007629394531,-1.8725004196166992,-1.6900005340576172,-7.369998931884769,0,-0.11361803906114798,4.076954678169297,36.61000061035156,1.3921492363158046,36.86999893188477,1.3333365937634494,37.45000076293945,-0.11361803906114798 2138,2020-01-28,37.47000122070313,37.68999862670898,37.060001373291016,37.290000915527344,220000.0,0.006446459345091471,1.03226520968697,0.1894738532828544,28.940618907085224,45.25957679363502,0.5655570853352927,0.8044188917602852,-0.984931360598722,0.05913390755700476,9.94466294683074,0.6299972534179616,-0.10242843908380905,-0.7054988861083942,-2.1057914809962597,0.6947937087794713,-1.4056451835523305,-0.005352588664457869,1.2150751073061343,65.29685853386667,19.66447216232193,0.7001462974439329,1,0.1700000762939382,0.33499908447264914,-1.837500572204597,-1.9850025177002024,-10.44000053405762,1,-0.14838540678293277,-1.3356675069691755,37.22999954223633,4.076954678169297,36.61000061035156,1.3921492363158046,36.86999893188477,-0.14838540678293277 2139,2020-01-29,36.560001373291016,37.459999084472656,36.560001373291016,37.40999984741211,94200.0,-0.024286090679637273,-1.1176454748633438,-4.722205738990192,24.40091020758925,41.5856659424843,1.3055896352657612,1.6916773063369135,-0.04681748730698132,0.9432062132311572,9.557500191117118,0.9099998474121165,-0.1812510035111785,-1.5459987640380888,-3.1205512122242567,0.028553684148079128,-2.3332749881311727,-0.7587225399450048,1.8605674134700578,31.137786102608615,-10.305623955946842,0.7872762240930828,1,1.0799999237060547,1.2449989318847656,-0.5075006484985352,-1.075002670288086,-10.340002059936527,2,-0.1616521206992707,1.03226520968697,37.47000122070313,-1.3356675069691755,37.22999954223633,4.076954678169297,36.61000061035156,-0.1616521206992707 2140,2020-01-30,36.86999893188477,36.93000030517578,36.11000061035156,36.400001525878906,165300.0,0.008479145157259893,1.7796592635696504,-0.5529391173223553,30.49039575226783,37.29769318925924,0.8130167326813122,1.3534087412190772,-0.30453169434737504,0.6239893155233531,10.164343450576443,0.8199996948242188,-0.25670699088279036,-1.1740011215209876,-2.8427274543154795,0.49472521127350433,-2.0083642879182335,-0.3396379551237416,1.3125130677529242,49.70053451505365,10.801563861712367,0.8343631663972476,1,0.710000991821282,0.9350013732910085,-0.7024993896484446,-1.385000228881843,-14.409999847412116,3,-0.16951446362116507,-1.1176454748633438,36.560001373291016,1.03226520968697,37.47000122070313,-1.3356675069691755,37.22999954223633,-0.16951446362116507 2141,2020-01-31,36.400001525878906,36.97000122070313,36.11000061035156,36.72000122070313,120500.0,-0.012747421199391984,1.0975632449129407,-0.6808541722467116,28.772656972571895,33.06969752087726,1.0238467842796268,1.777499417980863,0.19627956291039794,1.0680493106325386,10.723374010376373,0.8600006103515696,-0.39954166267667546,-1.5569986343383775,-3.379039805114985,0.26504253643823006,-2.4680192197266777,-0.6459780489500773,1.5682593653477568,21.556946411439537,-15.778793734829822,0.9110205853883032,1,0.9449996948242188,1.404998779296875,-0.23250198364257812,-0.9150028228759766,-12.320001602172855,4,-0.14725275784784853,1.7796592635696504,36.86999893188477,-1.1176454748633438,36.560001373291016,1.03226520968697,37.47000122070313,-0.14725275784784853 2142,2020-02-03,37.27999877929688,37.38999938964844,36.04999923706055,36.68000030517578,216500.0,0.02417574770683273,2.2682942714390717,-1.8749970197648995,39.0705522781516,31.21850931232242,-0.08451248389893351,0.8555179713526044,-0.551454399842207,0.1648927802195388,10.95968386296923,1.3400001525878906,-0.5177348241841884,-0.6225013732910085,-2.457687840269564,1.212685093687547,-1.5400946067802863,0.2950918601982693,0.4954361143598476,75.00000000000075,37.20048357118279,0.9175932334892787,2,-0.14499855041504617,0.5250015258788991,-1.039999008178718,-1.7950000762939524,-16.319999694824226,0,-0.19501069711548302,1.0975632449129407,36.400001525878906,1.7796592635696504,36.86999893188477,-1.1176454748633438,36.560001373291016,-0.19501069711548302 2143,2020-02-04,38.36000061035156,38.459999084472656,37.13999938964844,37.47999954223633,256900.0,0.028970007146417842,1.4444483690373169,1.4666721767989348,48.83381980940963,32.24927107609952,-1.280344270448957,-0.271481380062113,-1.5042260438086146,-0.9614431988224226,10.745722216647971,1.3199996948242188,-0.6626430598988122,0.4785003662109375,-1.3237235468968223,2.2807242793186973,-0.4226115903429388,1.3796123227648138,-2.3199996948242188,95.85068545840475,56.04261411044142,0.9011119565538785,2,-1.1100006103515625,-0.5550003051757812,-2.090001106262207,-2.875001907348633,-21.40999984741211,1,-0.22158498083303613,2.2682942714390717,37.27999877929688,1.0975632449129407,36.400001525878906,1.7796592635696504,36.86999893188477,-0.22158498083303613 2144,2020-02-05,38.22999954223633,39.040000915527344,37.91999816894531,38.59000015258789,131900.0,-0.0033889746101868345,-1.2857120614086306,-0.40909110613081795,47.47472968204786,33.870451680672474,-1.1488820265822852,-0.2213490154015858,-1.273929281432146,-0.8812380130607806,10.24254196329097,1.1200027465820312,-0.814056255660887,0.3919992446899414,-1.3264407653728227,2.1104392547527056,-0.46722076034144067,1.2512192497213235,-2.1800003051757812,72.90966827462233,32.50882766946045,0.8592200050313827,2,-0.6899986267089844,-0.4249992370605469,-1.659998893737793,-2.7450008392333984,-20.75,2,-0.29296361469262144,1.4444483690373169,38.36000061035156,2.2682942714390717,37.27999877929688,1.0975632449129407,36.400001525878906,-0.29296361469262144 2145,2020-02-06,39.02999877929688,39.36999893188477,38.16999816894531,38.400001525878906,172400.0,0.020925954659683388,-1.201828248255408,-1.7499894036366916,51.91543763974426,36.69765350348956,-1.7995003513172492,-1.0665814739151713,-1.9722625600883106,-1.723533626958023,9.744330917086225,1.2000007629394602,-0.8968356763399115,1.1859985351562585,-0.5489595976482846,2.9209566679608017,0.3185194687539905,2.0534776015585265,-2.8603994750976653,89.75903060720336,49.07649670631779,0.8674790664022709,2,-1.3249988555908274,-1.2249984741211009,-2.2399988174438548,-3.5450000762939524,-29.0999984741211,3,-0.32820906652800985,-1.2857120614086306,38.22999954223633,1.4444483690373169,38.36000061035156,2.2682942714390717,37.27999877929688,-0.32820906652800985 2146,2020-02-07,39.0,39.15999984741211,38.22000122070313,39.02000045776367,118700.0,-0.0007686082560882657,5.266673448367894,-0.03174689676052038,52.12201578092082,39.113459669976486,-1.5587463724515942,-1.0676964850736823,-1.8488440788098188,-1.7401075040044134,9.567672878943123,0.9399986267089773,-0.8633040137036687,1.1409997940063477,-0.6299337839051304,2.9119333719178258,0.2555330050506086,2.0264665829620867,-2.6383767181396465,88.855452834481,47.51057954566123,0.8854667889557397,2,-1.2900009155273438,-1.1949996948242188,-2.1949996948242188,-3.5150012969970703,-31.329999923706055,4,-0.4241025875776242,-1.201828248255408,39.02999877929688,-1.2857120614086306,38.22999954223633,1.4444483690373169,38.36000061035156,-0.4241025875776242 2147,2020-02-10,39.099998474121094,39.29999923706055,38.790000915527344,39.02000045776367,118300.0,0.0025640634390025063,1.1249950329415317,-3.9998092695021934,55.972205665360626,42.116969309784864,-1.5260728009542248,-1.1818198032563032,-1.8719998996075589,-1.8923181463113252,10.15677257190891,0.5099983215332031,-0.7378528326225506,1.2114982604980469,-0.6235895990698879,3.0465861200659816,0.2939543307140795,2.1290421902820142,-2.557872653259274,87.89235366869576,42.9720887325696,0.9175439297839686,2,-1.3899993896484375,-1.2949981689453125,-1.8624982833862305,-3.614999771118164,-35.499998569488525,0,-0.384143200423812,5.266673448367894,39.0,-1.201828248255408,39.02999877929688,-1.2857120614086306,38.22999954223633,-0.384143200423812 2148,2020-02-11,39.2400016784668,39.93999862670898,38.93999862670898,39.310001373291016,168900.0,0.003580644752156914,-1.9850487935411978,-0.8750178818368223,63.66413867569917,46.47955025068597,-1.551784301190196,-1.3359754363294343,-1.940331077489347,-2.073870804249694,10.969658525180614,1.0,-0.5438712097430098,1.3170013427734375,-0.594791449433778,3.228794134980653,0.3611049466698262,2.272897738877049,-2.528203470943602,65.34669358356757,14.956335800996023,0.9558963961036083,2,-1.2450027465820312,-1.2500019073486328,-1.9375009536743164,-3.755002975463867,-34.39000177383423,1,-0.46585121845255706,1.1249950329415317,39.099998474121094,5.266673448367894,39.0,-1.201828248255408,39.02999877929688,-0.46585121845255706 2149,2020-02-12,39.58000183105469,39.810001373291016,38.88999938964844,39.38000106811523,239800.0,0.008664631448638938,1.7878854434586597,-2.8571662125341613,71.47389529340833,51.033272421923805,-1.5850295728167794,-1.6785514145218414,-2.197750262652562,-2.449554006924501,10.953011110142228,0.9200019836425781,-0.3849910902296969,1.604001426696776,-0.43220170379168366,3.6402045571852355,0.5858998614525461,2.6221029919410057,-2.6099475899966293,79.66120324572495,22.441916438864638,1.018101565244229,2,-1.5850028991699219,-1.5900020599365234,-2.217501640319824,-4.085002899169922,-34.04000186920166,2,-0.571753411349254,-1.9850487935411978,39.2400016784668,1.1249950329415317,39.099998474121094,5.266673448367894,39.0,-0.571753411349254 2150,2020-02-13,37.63000106811523,40.33000183105469,37.0,40.33000183105469,555700.0,-0.04926732371723841,1.4666673259968719,-13.499952316465635,56.37500590086257,54.10020008062276,0.5410074786534977,0.20725452764138907,-0.1774208174139673,-0.5499715119910036,10.928255661182508,3.3300018310546875,-0.27589293816220817,-0.2984992980957131,-2.3196432102952826,1.7226446141038565,-1.3090712541955014,0.7120726580040753,2.30999755859375,18.918940591563928,-41.99014496253238,1.0105719560997852,2,0.5599994659423899,0.5550003051757884,-0.03250026702880149,-1.9000015258788991,-30.910001277923577,3,-0.5354770383717173,1.7878854434586597,39.58000183105469,-1.9850487935411978,39.2400016784668,1.1249950329415317,39.099998474121094,-0.5354770383717173 2151,2020-02-14,37.099998474121094,38.4900016784668,36.93999862670898,37.86999893188477,394100.0,-0.01408457557667242,-1.8440418986690317,0.285185274142437,49.17824860541707,55.223277450318925,1.3195070495325112,0.6409546026430775,0.4230375448653234,-0.06567805680110439,10.45440704555725,1.5500030517578196,-0.05550220450695065,-0.7465017318725558,-2.762086190432342,1.2690827266872304,-1.7542939611524488,0.26129049740733734,3.2300033569335938,4.7197550494055465,-55.72545999654015,1.0077922292798942,2,1.5350017547607422,1.0850028991699219,0.5325021743774414,-1.3349990844726562,-26.669998168945312,4,-0.7323449942429945,1.4666673259968719,37.63000106811523,1.7878854434586597,39.58000183105469,-1.9850487935411978,39.2400016784668,-0.7323449942429945 2152,2020-02-18,37.040000915527344,37.86000061035156,36.7400016784668,37.16999816894531,262300.0,-0.0016171849342689892,-2.068508183357371,0.16882750147385786,47.21862520800719,55.04381138349643,1.4995773403292318,0.60268799374915,0.5384497047384329,-0.04629474012034507,10.316528355847513,1.1199989318847656,0.1226673448410196,-0.7244993209838881,-2.730726319780416,1.2817276778126399,-1.7276128203821486,0.2786141784143723,3.2900009155273438,8.356524354025142,-49.348611663249244,1.0031134993982629,2,1.4950008392333984,1.1450004577636719,0.5924997329711914,-1.2750015258789062,-25.480000495910645,1,-0.7929265689332463,-1.8440418986690317,37.099998474121094,1.4666673259968719,37.63000106811523,1.7878854434586597,39.58000183105469,-0.7929265689332463 2153,2020-02-19,36.81999969482422,37.36999893188477,36.599998474121094,37.04999923706055,223500.0,-0.005939557647551275,-1.2985020240610106,1.7692646282058806,51.84657974860918,55.52957250200325,1.6518681803801272,0.7492669457301417,0.7985893064395952,0.13156032409522567,10.256875341717246,0.770000457763679,0.36399280611693285,-0.8735004425048842,-2.909164385977995,1.1621635009682265,-1.8913324142414396,0.14433152923167114,3.294602127075194,5.898150742791456,-52.88866068962858,1.0178319717365547,2,1.6450004577636719,1.3650016784667969,0.8900012969970703,-1.0550003051757812,-24.56999969482422,2,-0.9022270522957495,-2.068508183357371,37.040000915527344,-1.8440418986690317,37.099998474121094,1.4666673259968719,37.63000106811523,-0.9022270522957495 2154,2020-02-20,36.4900016784668,37.02000045776367,36.18999862670898,36.86000061035156,258700.0,-0.00896246656959665,1.4058071970765194,1.6086942099414525,47.308800390763416,55.017723918783155,1.9099420336512907,1.057895490538769,1.169587303554934,0.4100398619835346,10.97017059333512,0.8300018310546946,0.4929395132604171,-1.1554985046386719,-3.2594643445724785,0.9484673352951347,-2.207481424605575,-0.10351558467176858,3.3434318756103494,7.246444916827845,-50.51316147743232,1.0519829199669022,2,1.769998550415039,1.6949996948242188,1.2199993133544922,-0.7250022888183594,-25.780001640319824,3,-0.8670868818431814,-1.2985020240610106,36.81999969482422,-2.068508183357371,37.040000915527344,-1.8440418986690317,37.099998474121094,-0.8670868818431814 2155,2020-02-21,36.18000030517578,36.59000015258789,35.849998474121094,36.56999969482422,316300.0,-0.008495515457154657,2.4418658292081403,1.0540554473003207,48.40578860832135,54.60480978849432,1.9815362064708992,1.3845394976757035,1.5333059327180507,0.6700291697580951,11.245232508663436,0.7400016784667969,0.4655786053574431,-1.4309999465942411,-3.609805800627896,0.7478059074394139,-2.5204028736110686,-0.3415970195774136,3.2890897561645502,12.500054185974935,-47.780149801694805,1.0894029270168268,2,1.9099998474121094,1.9099998474121094,1.6850004196166992,-0.345001220703125,-26.869999885559082,4,-0.8468767298196929,1.4058071970765194,36.4900016784668,-1.2985020240610106,36.81999969482422,-2.068508183357371,37.040000915527344,-0.8468767298196929 2156,2020-02-24,34.43000030517578,35.59000015258789,33.880001068115234,35.41999816894531,196400.0,-0.048369264379183874,1.571423654532313,2.5384600336476386,31.660251563681328,51.9034815549744,3.3694419746924,3.1229612562589892,3.310058413970097,2.3505512876317027,11.492774170253428,2.299999237060547,0.4084935575788151,-3.071999931335448,-5.644253349400429,-0.49974651327046615,-4.358126640367935,-1.7858732223029605,4.604798765698241,13.819077897468976,-42.75682514664382,1.2861267090324897,2,2.6750011444091797,2.6750011444091797,3.435000419616699,1.404998779296875,-24.360000610351562,0,-0.8048213845301231,2.4418658292081403,36.18000030517578,1.4058071970765194,36.4900016784668,-1.2985020240610106,36.81999969482422,-0.8048213845301231 2157,2020-02-25,33.0,34.709999084472656,32.810001373291016,34.529998779296875,212300.0,-0.04153355482139842,1.0105802378434239,1.5454566472206595,16.995081297184612,46.71803073513945,4.294806003601543,4.447855994265325,4.766865010673726,3.709557554876824,12.930114435540437,1.8999977111816406,0.19765062684399481,-4.2905002593994155,-7.558452886368535,-1.022547632430296,-5.924476572883975,-2.6565239459148557,5.31312735048779,4.1666387814378005,-45.481518563901005,1.6339763134845608,2,3.5700016021728516,3.5700016021728516,4.97499942779541,2.8349990844726562,-23.760000228881836,1,-0.6839393846916431,1.571423654532313,34.43000030517578,2.4418658292081403,36.18000030517578,1.4058071970765194,36.4900016784668,-0.6839393846916431 2158,2020-02-26,31.90999984741211,33.549999237060554,31.8799991607666,33.220001220703125,167800.0,-0.03303030765417847,-1.4379514281418388,0.8562107310262291,15.198246583998156,40.46518087853832,4.7334762974925155,5.375565450354685,5.8341622618898725,4.725336707910472,14.597103049538502,1.6700000762939524,-0.07030534501487296,-5.1025003433227525,-9.157375942486134,-1.0476247441593713,-7.129938142904443,-3.075062543741062,5.5226273467241995,0.5836707991306351,-44.216807057217885,2.0274377995816892,2,4.195000648498535,4.195000648498535,6.064999580383301,3.924999237060547,-22.829999923706055,2,-0.6377311038892339,1.0105802378434239,33.0,1.571423654532313,34.43000030517578,2.4418658292081403,36.18000030517578,-0.6377311038892339 2159,2020-02-27,30.649999618530273,32.15999984741211,30.01000022888184,31.60000038146973,348200.0,-0.039486061889907,1.077294623671763,0.7251906618638444,6.079681964704449,34.87681155229853,5.1333720498118325,6.503541300167768,7.055705418830215,5.917565694029534,16.10262634462415,2.14999961853027,-0.44931609710071285,-6.067000484466554,-11.02216427498761,-1.1118366939454987,-8.544582379727082,-3.5894185892060264,5.783154529599486,9.726434605913601,-28.17313837126101,2.4775818952605273,2,3.600001335144043,4.520001411437988,7.397500038146973,5.184999465942383,-22.1899995803833,3,-0.6003262592997249,-1.4379514281418388,31.90999984741211,1.0105802378434239,33.0,1.571423654532313,34.43000030517578,-0.6003262592997249 2160,2020-02-28,30.6200008392334,31.01000022888184,28.790000915527344,29.88999938964844,313000.0,-0.0009787530071856398,1.9403959958316137,-0.7684219613952881,6.079681964704477,30.088081925552686,4.542079362894434,6.367777325838745,7.028697252303914,5.892502875043633,17.40077036376605,2.2199993133544957,-0.9464708600950544,-5.784499359130862,-11.438127844300283,-0.13087087396143815,-8.611313601715572,-2.957685116546152,4.528522525046775,26.911766603331465,-4.354595423500442,2.8268142425847116,2,2.7049999237060547,3.940000534057617,7.354998588562012,5.214998245239258,-20.220001220703125,4,-0.6502286170931696,1.077294623671763,30.649999618530273,-1.4379514281418388,31.90999984741211,1.0105802378434239,33.0,-0.6502286170931696 2161,2020-03-02,31.040000915527344,31.81999969482422,30.34000015258789,30.81999969482422,425600.0,0.013716527262657596,-1.5084731516503411,0.30137093676760063,9.127819769949866,25.85577021021298,3.544847725709353,5.82424225529995,6.565066659772057,5.442636506716767,18.530952110114562,1.4799995422363281,-1.574586163691933,-5.096499252319333,-11.238126817676239,1.0451283130375728,-8.16731303499779,-2.0256854696408766,2.8368179590022606,38.00676851224183,13.328886183485679,3.0708137826784534,3,2.039999008178711,3.520000457763672,7.044999122619629,4.7949981689453125,-20.090001106262207,0,-0.7000644283177357,1.9403959958316137,30.6200008392334,1.077294623671763,30.649999618530273,-1.4379514281418388,31.90999984741211,-0.7000644283177357 2162,2020-03-03,30.01000022888184,31.34000015258789,29.420000076293945,30.940000534057614,257000.0,-0.03318301083329733,1.2196538547195315,-4.2272506588985665,7.069768316620539,20.88056893999202,3.8808904480176913,6.621136066371985,7.5034292265641405,6.438074979596994,20.34586170756799,1.9200000762939453,-2.0330757670257142,-5.763000011444088,-12.455522420843163,0.9295223979549903,-9.109261216143626,-2.4167388067445508,2.8494550538473113,25.630246713228466,5.844847292188852,3.3462612046995392,3,2.8950004577636683,4.550001144409176,7.879999160766598,5.824998855590817,-18.020000457763675,1,-0.6644451976667172,-1.5084731516503411,31.040000915527344,1.9403959958316137,30.6200008392334,1.077294623671763,30.649999618530273,-0.6644451976667172 2163,2020-03-04,29.86000061035156,30.31999969482422,29.040000915527344,30.31999969482422,158800.0,-0.0049983211391620985,4.56522316023419,0.4946225091675835,3.977272932522851,16.065954777965295,3.285270245180147,6.431429061592571,7.5343022213263104,6.554844002836635,22.511456717584526,1.279998779296875,-2.4316625494617625,-5.487999629974372,-12.557732159137078,1.5817328991883386,-9.022865894555725,-1.9531333653930183,2.1855637989372276,31.750742847440254,18.732084488567864,3.5348662645813547,3,2.8299999237060582,4.700000762939457,7.944999694824222,5.974998474121097,-17.010000228881832,2,-0.6905559416527629,1.2196538547195315,30.01000022888184,-1.5084731516503411,31.040000915527344,1.9403959958316137,30.6200008392334,-0.6905559416527629 2164,2020-03-05,27.03000068664551,29.51000022888184,26.96999931335449,29.290000915527344,387500.0,-0.09477561506562637,-1.1344518823824514,4.913053754167104,3.671329166843819,11.095459284467788,5.176627974851893,8.832160593646446,10.204031706338402,9.336097057322657,24.460219703597314,2.8900012969970703,-2.9278295477825864,-7.757999610900878,-15.598803927075611,0.08280470527385475,-11.678401768988248,-3.8375974528135117,4.364451023890986,1.2371416200350915,-10.579319198807907,3.9204021580873674,3,4.24999904632568,6.6199998855590785,10.692500114440914,8.804998397827145,-14.96000099182129,3,-0.6640769628913795,4.56522316023419,29.86000061035156,1.2196538547195315,30.01000022888184,-1.5084731516503411,31.040000915527344,-0.6640769628913795 2165,2020-03-06,26.21999931335449,26.940000534057614,25.10000038146973,26.270000457763672,482400.0,-0.029966753707528104,1.6474797635987688,0.022124397940402874,3.5836186083677575,7.975833400544058,4.945274115243105,9.09981471306843,10.866191587034113,10.086238727106508,26.370408118901146,1.9300003051757812,-3.5330260061783108,-7.927501010894776,-16.37838441500241,0.5233823932128594,-12.15294271294859,-3.7020593088409584,4.289561917745608,16.66665247508303,3.789232154505438,4.225441702053817,3,3.6850004196167028,6.495001792907718,11.502501487731937,9.614999771118168,-13.449998855590817,4,-0.6773455278529283,-1.1344518823824514,27.03000068664551,4.56522316023419,29.86000061035156,1.2196538547195315,30.01000022888184,-0.6773455278529283 2166,2020-03-09,22.459999084472656,24.649999618530273,22.149999618530273,24.649999618530273,676900.0,-0.14340199570359147,1.2831044660687987,43.79900820140829,2.7237355529492078,6.390128317851236,7.63127863586827,12.181707710230107,14.418715403209553,13.767100708062515,28.555467984381384,4.069999694824215,-4.239521553752468,-10.860501194000243,-20.46976366182664,-1.2512387261738454,-15.665132427913441,-6.055869960087044,7.050001144409183,3.3732257663483534,-9.659825947956007,4.804631233913198,3,5.3900003433227575,8.780001640319824,15.232501029968262,13.375,-10.029998779296877,0,-0.536954584040026,1.6474797635987688,26.21999931335449,-1.1344518823824514,27.03000068664551,4.56522316023419,29.86000061035156,-0.536954584040026 2167,2020-03-10,24.07999992370605,24.28000068664551,21.690000534057614,23.309999465942386,697200.0,0.07212826826664287,3.427343181973778,-0.35159829679904847,12.128422837152456,6.049036790423935,5.155017588811447,9.8855899678998,12.615456340113813,12.079931567153,30.754957277877914,2.5900001525878977,-4.976272919617038,-8.489500427246096,-18.534759839937013,1.5557589854448217,-13.512130133591558,-3.466870720900637,3.958000183105476,27.694086003087552,13.190167143453083,5.022629706345459,3,2.845000267028812,6.930001258850101,13.495000839233402,11.754999160766605,-12.109999656677244,1,-0.5452657872110214,1.2831044660687987,22.459999084472656,1.6474797635987688,26.21999931335449,-1.1344518823824514,27.03000068664551,-0.5452657872110214 2168,2020-03-11,20.959999084472656,24.290000915527344,20.8799991607666,23.25,464000.0,-0.1295681415746952,-1.7836740349986688,-2.9740253949695843,10.402858007117771,6.529389684025416,7.329153915801154,12.190915304440807,15.511521112372613,15.109947758991296,32.562574587996394,3.410001754760742,-5.574231992387986,-10.695501136779786,-21.484251429058233,0.0932491554986612,-16.089876282919008,-5.301125990640561,5.8084011077880895,0.9269978424640727,-13.896171532016403,5.394375146139224,3,5.390000343322754,9.645001411437988,16.510001182556152,14.875,-8.629999160766602,2,-0.4279580012004649,3.427343181973778,24.07999992370605,1.2831044660687987,22.459999084472656,1.6474797635987688,26.21999931335449,-0.4279580012004649 2169,2020-03-12,16.950000762939453,19.809999465942386,16.450000762939453,19.68000030517578,502200.0,-0.19131672217027162,1.247492376979112,1.1921390614848995,8.75161216363037,6.826270817239404,10.271608119255749,15.197802364242648,19.247014532669212,18.99950270743507,34.70399952168681,4.509998321533203,-6.083901825803011,-13.573999404907227,-25.545320593621426,-1.602678216193027,-19.559659999264326,-7.588338810550127,8.640719223022465,4.766444336601769,-9.923011558414641,5.985660594357099,3,7.184999465942383,11.440000534057617,20.577499389648438,18.884998321533203,-5.010001182556152,3,-0.24188791722264846,-1.7836740349986688,20.959999084472656,3.427343181973778,24.07999992370605,1.2831044660687987,22.459999084472656,-0.24188791722264846 2170,2020-03-13,17.479999542236328,18.850000381469727,16.649999618530273,18.350000381469727,407300.0,0.031268363152861856,1.3529409364771592,0.3186816795290455,11.634222168727035,7.10475997265909,8.58442976473286,13.787718228802408,18.437851725388228,18.345810224464522,38.647766615714545,2.200000762939453,-6.51428331737613,-12.036500549316408,-24.851656853413672,0.778655754780857,-18.444078701365044,-5.628922397267775,6.810001373291016,12.560962476166862,-2.146116522376765,6.407578152048632,3,6.415000915527344,10.910001754760742,20.192501068115234,18.46000099182129,-5.429999351501463,4,-0.30949656688148697,1.247492376979112,16.950000762939453,-1.7836740349986688,20.959999084472656,3.427343181973778,24.07999992370605,-0.30949656688148697 2171,2020-03-16,9.93000030517578,16.290000915527347,9.670000076293944,15.1899995803833,1148700.0,-0.43192216446103116,-1.2906578356640885,6.045970346238254,9.110243807979401,7.331479471698962,14.332258846966228,20.23531776243614,25.614232427900674,25.717376852828565,42.91845224452685,7.809999465942385,-6.983752525547494,-18.22799987792969,-33.23182524176984,-3.224174514089535,-25.729912559849765,-10.72608719600961,12.792000579833987,1.7783872363681004,-13.672838607673722,7.501912681920077,3,10.064999580383303,15.070000648498537,27.824999809265137,26.44999885559082,2.5999994277954137,0,0.28600202067542835,1.3529409364771592,17.479999542236328,1.247492376979112,16.950000762939453,-1.7836740349986688,20.959999084472656,0.28600202067542835 2172,2020-03-17,7.670000076293945,10.720000267028807,7.0,10.270000457763672,1840600.0,-0.2275931681194272,1.1257144383021775,0.49429671858027957,8.747446454171921,7.861498751882193,14.628408353214152,21.272843312231338,27.45923481020138,27.789420031852018,47.27629926172941,3.720000267028807,-7.601354316775023,-19.019500064849854,-35.984067149509144,-2.0549329801905607,-27.501783607179505,-10.537216522520207,12.441600646972656,3.8750725321954698,-12.90091254762246,8.482283542329647,3,10.585000038146973,15.995000839233398,30.087499618530273,28.739999771118164,3.3000001907348615,1,0.6205997629118423,-1.2906578356640885,9.93000030517578,1.3529409364771592,17.479999542236328,1.247492376979112,16.950000762939453,0.6205997629118423 2173,2020-03-18,3.5999999046325684,7.260000228881836,3.5499999523162837,7.0,2708600.0,-0.5306388697753381,-1.120000158037458,1.30769215250864,7.983845189175852,8.340667198807974,16.295323358248176,23.954645089411514,31.04516947836393,31.639980296142824,51.784743211355014,4.120000123977661,-8.488794478611258,-21.428500247001647,-40.58081564045388,-2.2761848535494167,-31.004657943727764,-11.852342550275532,13.889280673980714,0.307502790971082,-16.643070933713386,9.576157696726115,3,11.64500033855438,18.340000987052917,34.15749979019165,33.3949990272522,7.429999828338625,2,2.3250001622570924,1.1257144383021775,7.670000076293945,-1.2906578356640885,9.93000030517578,1.3529409364771592,17.479999542236328,2.3250001622570924 2174,2020-03-19,4.849999904632568,7.4099998474121085,4.0,6.989999771118164,6482500.0,0.34722223142047004,1.2885904869707456,0.629411707782417,11.433701459893811,9.212898626755312,12.927708573020123,21.30503865681419,29.30533257709753,30.177976316274084,56.123914403502,3.80999994277954,-9.331428389301259,-18.596500158309937,-38.95178912715701,1.7587888105371334,-28.774144642733475,-8.418855673886402,9.851424548721315,8.49673147615862,-6.896649127237728,10.177644484423535,3,9.24999988079071,17.090000987052917,33.1424994468689,32.459999561309814,7.339999675750732,3,1.5422680754960063,-1.120000158037458,3.5999999046325684,1.1257144383021775,7.670000076293945,-1.2906578356640885,9.93000030517578,1.5422680754960063 2175,2020-03-20,5.539999961853027,6.199999809265138,4.960000038146973,5.889999866485597,3652400.0,0.14226805583261815,1.5567011120139858,0.16355136750889376,12.143704390412964,10.259561830917953,10.052931567742057,19.185522320333746,28.12953926451199,29.27336150742964,60.392568423499156,1.3499999046325692,-10.254334363169704,-16.37450008392334,-37.29874808864362,4.549747920796936,-26.83662408628348,-5.9123760815632025,6.931139591293336,15.620093085418201,2.95962682244145,10.462124002360138,3,8.380000472068787,16.40000092983246,32.45249938964844,31.769999504089355,6.6800003051757795,4,1.1552345961369994,1.2885904869707456,4.849999904632568,-1.120000158037458,3.5999999046325684,1.1257144383021775,7.670000076293945,1.1552345961369994 2176,2020-03-23,6.71999979019165,6.889999866485597,5.5,5.769999980926514,3464800.0,0.21299636037252512,1.1550386164181305,-2.714285908913172,15.577888236049361,10.64283576412872,7.158170827450476,16.678218555322594,26.474211811259025,27.87832027483887,63.325324860258526,1.3899998664855966,-11.015791080047556,-13.809000229835512,-34.91279195210969,7.294791492438669,-24.360896090972602,-3.257104368698421,3.966911842788697,44.21199021945184,31.820981967304835,10.55189586113709,3,7.200000643730164,14.30000102519989,31.467501163482666,30.785001277923584,8.509999752044678,0,0.7931548462728757,1.5567011120139858,5.539999961853027,1.2885904869707456,4.849999904632568,-1.120000158037458,3.5999999046325684,0.7931548462728757 2177,2020-03-24,10.43000030517578,10.619999885559082,7.800000190734862,8.109999656677246,4151500.0,0.5520834272047384,1.0888888103971708,2.442106436098285,24.017116706652203,12.155531175188102,1.4620447423995255,11.795388904191293,22.3283192592612,23.96244971936325,65.1410430054394,3.9000000953674316,-11.729414832110765,-8.970499730110172,-29.67646799989948,11.735468539679138,-19.323483865004825,1.382484404784483,-6.880000352859495,97.3125943114945,83.76127861125643,10.352984134894655,3,1.2499994039535558,10.274999976158144,27.980000495910645,27.075000762939453,3.649999618530275,1,0.2013422211266198,1.1550386164181305,6.71999979019165,1.5567011120139858,5.539999961853027,1.2885904869707456,4.849999904632568,0.2013422211266198 2178,2020-03-25,11.5600004196167,12.84000015258789,9.399999618530273,12.5,4552800.0,0.10834133090870268,3.2469145395901435,-0.40517211966800665,28.327262488737745,14.330603433533366,-1.275725003578117,9.552405145714943,20.765281111961528,22.632178122196258,66.27076373752845,3.440000534057617,-12.000919046038863,-6.822999644279481,-26.93207617199591,13.286076883436948,-16.877537908137697,3.2315386195787337,-7.8686004686355595,85.52036526157215,67.5027674944152,10.054538263858214,3,-0.36000025272369385,8.89999902248383,26.80000114440918,25.945000648498535,1.0999994277954102,2,-0.051038073630749525,1.0888888103971708,10.43000030517578,1.1550386164181305,6.71999979019165,1.5567011120139858,5.539999961853027,-0.051038073630749525 2179,2020-03-26,12.25,13.470000267028807,10.600000381469727,11.010000228881836,2923000.0,0.05968854284922065,-1.7864083782625144,-1.3191492815481185,30.362665437498308,16.41154157450795,-3.020130560581263,7.813865634993782,19.642300146248033,21.831545789714674,66.65614975247132,2.8699998855590803,-12.581325916476509,-5.213000082969664,-24.63077526422076,14.204775098281434,-14.921887673595215,4.495887507655885,-8.19265604095459,85.66392204211365,64.68809800746769,9.70888759062555,3,-2.3299995660781843,8.035000205039978,26.075000762939453,25.410001754760742,0.25,3,-0.09959185853296382,3.2469145395901435,11.5600004196167,1.0888888103971708,10.43000030517578,1.1550386164181305,6.71999979019165,-0.09959185853296382 2180,2020-03-27,10.710000038146973,11.489999771118164,10.210000038146973,11.029999732971193,1640800.0,-0.12571428260024708,1.0645160794133979,-0.258064317653593,32.383808719746355,18.997493231370946,-2.840114300033745,8.206532080736487,20.720562330916792,23.228001781723002,66.71320070797233,2.0399999618530273,-12.885938744020317,-5.757500004768371,-24.359499901840792,12.844499892304054,-15.058499953304583,3.5434999437678414,-6.087896700622559,65.37013630602105,40.425797703253004,9.300999948536212,3,-2.199999928474428,9.360000014305115,27.512500762939453,26.95000171661377,0.9600000381469727,4,0.13818856554293668,-1.7864083782625144,12.25,3.2469145395901435,11.5600004196167,1.0888888103971708,10.43000030517578,0.13818856554293668 2181,2020-03-30,9.3100004196167,10.59000015258789,8.25,10.420000076293944,1613200.0,-0.13071891816468184,2.2275868419235283,3.468752235176286,27.70902395326104,21.10433517571418,-1.7179737565741355,8.321765360831762,21.627877959205176,24.48092674776113,67.71428788032439,2.4600000381469727,-12.75908797134858,-6.070999598503112,-23.596474433475095,11.454475236468868,-14.8337370159891,2.691737818982878,-4.157023266322022,26.631396976431986,1.950824011978387,8.76273741748599,3,-0.8000003099441546,10.259999632835388,28.77999973297119,28.350001335144043,2.1299991607666016,0,0.3125671016384246,1.0645160794133979,10.710000038146973,-1.7864083782625144,12.25,3.2469145395901435,11.5600004196167,0.3125671016384246 2182,2020-03-31,10.06999969482422,10.449999809265137,9.25,9.270000457763672,1336500.0,0.0816325715309485,-1.8571418840059764,-0.7207202563064983,32.304190907958514,23.80659581113448,-2.348724792508082,6.3150948582720385,20.375802194679963,23.564644041621882,68.46617923249225,1.1999998092651367,-12.848457015596198,-4.314000296592711,-20.557182964446632,11.929182371261208,-12.435591630519673,3.807591037334248,-4.418001154705496,34.865892753299676,6.884026949179983,8.12159133392696,3,-1.3349995613098162,9.05999982357025,27.035001754760742,27.035001754760742,2.850000381469725,1,0.5124131086184884,2.2275868419235283,9.3100004196167,1.0645160794133979,10.710000038146973,-1.7864083782625144,12.25,0.5124131086184884 2183,2020-04-01,9.239999771118164,9.539999961853027,8.689999580383299,9.300000190734863,1014600.0,-0.08242303365040415,2.148149783392297,-0.07500059604701602,36.02754304332886,26.539244875960595,-0.7091291599093257,5.819455917532,20.708120047210862,24.231149098908887,69.17308493261412,1.3800001144409215,-12.033144977364755,-4.1130001783370975,-18.75928292203553,10.533282565361334,-11.436141550186314,3.2101411935121185,-3.1189211273848345,18.965511886490113,-11.459184623319523,7.323141371849216,4,-0.024999618530273438,9.309999823570255,27.330001831054688,27.330001831054688,4.400000572204592,2,0.5238095532985263,-1.8571418840059764,10.06999969482422,2.2275868419235283,9.3100004196167,1.0645160794133979,10.710000038146973,0.5238095532985263 2184,2020-04-02,9.079999923706056,9.859999656677246,8.859999656677246,9.239999771118164,881700.0,-0.01731600123110666,-2.333331214058422,2.666645474052263,34.57016876427731,29.03107425083441,0.12739367382566158,4.8124742846799275,20.38378547223094,24.224265511165356,69.29625189058738,1.0,-10.94481807501702,-3.3754999876022325,-16.626340240405092,9.875340265200624,-10.00092011400366,3.2499201387991956,-2.5179859825749986,25.617283405535957,-6.775122553372526,6.625420126401428,4,0.40500020980834783,8.77499997615814,27.02500057220459,27.02500057220459,5.539999961853026,3,0.39427312266373393,2.148149783392297,9.239999771118164,-1.8571418840059764,10.06999969482422,2.2275868419235283,9.3100004196167,0.39427312266373393 2185,2020-04-03,8.460000038146973,9.239999771118164,8.039999961853027,9.149999618530273,973200.0,-0.0682819262960993,1.7586206140567229,4.312501490117588,46.377525039709795,32.45325611790779,1.346783057985144,4.251706091932153,20.52095860923523,24.674796905842072,69.07377727089097,1.1999998092651367,-9.31943719920586,-3.1074999094009392,-14.758199837866151,8.54320001906427,-8.932849873633543,2.7178500548316658,-1.4835069174620497,16.470589995246588,-18.97660200983942,5.825349964232605,4,2.1750001907348615,9.224999785423279,26.250000953674316,26.71000099182129,5.189999580383301,4,0.4775413644960129,-2.333331214058422,9.079999923706056,2.148149783392297,9.239999771118164,-1.8571418840059764,10.06999969482422,0.4775413644960129 2186,2020-04-06,10.399999618530273,10.489999771118164,9.100000381469727,9.619999885559082,983800.0,0.2293143701696987,1.895831946697555,-1.1304350830733763,56.83525229463276,36.09971562768341,-0.018229475691736496,1.435473560472598,18.119102208670704,22.566586435259744,68.12687716511914,2.0299997329711914,-7.723173643677425,-0.5645003557205204,-11.029516583980985,9.900515872539943,-5.797008469850752,4.668007758409711,-3.033896069064717,96.32652409818408,54.535782911680194,5.232508114130232,4,0.35500049591064453,7.285000205039978,23.54250144958496,24.160001754760742,2.010000228881836,0,0.1221154331102896,1.7586206140567229,8.460000038146973,-2.333331214058422,9.079999923706056,2.148149783392297,9.239999771118164,0.1221154331102896 2187,2020-04-07,10.949999809265137,12.479999542236328,10.5600004196167,11.359999656677244,2043500.0,0.052884635664302904,-2.2268930056322946,-0.5256410099658977,72.34042744382762,40.99006728936007,-0.5439084735494788,-0.1566610598112863,17.084126284250893,21.84315963428711,66.74048585000556,2.0799999237060547,-6.085745135249811,0.6419998407363892,-7.813054185729847,9.097053867202625,-3.585527172496729,4.869526853969507,-3.217662456745785,65.5405432979994,17.738134262281022,4.227527013233118,4,-0.19499969482421875,6.495000243186951,22.8700008392334,23.61000156402588,1.3600006103515625,1,0.044748838324504714,1.895831946697555,10.399999618530273,1.7586206140567229,8.460000038146973,-2.333331214058422,9.079999923706056,0.044748838324504714 2188,2020-04-08,11.989999771118164,13.3100004196167,11.1899995803833,11.390000343322756,2183800.0,0.0949771671204096,-3.239997634889951,-1.4634137831576421,71.9827604558082,45.61452229139449,-1.6947160444219982,-2.0059742566498073,15.553499174919345,20.631465208679778,65.04060672375373,2.3600006103515625,-4.555245182258307,2.130499768257142,-4.7505757610549075,9.011575297569191,-1.3100379963988829,5.5710375329131665,-3.9134026437282454,74.95255154003007,21.262078478565712,3.440537764656025,4,-1.3149995803833008,4.945000052452087,21.742501258850098,22.57000160217285,0.9200000762939453,2,0.07756466413085272,-2.2268930056322946,10.949999809265137,1.895831946697555,10.399999618530273,1.7586206140567229,8.460000038146973,0.07756466413085272 2189,2020-04-09,12.850000381469727,13.979999542236328,12.670000076293945,13.449999809265135,2145700.0,0.07172649097318207,-1.7291654455993395,-1.0,72.27300704574166,50.0466554387273,-2.7498301628204995,-3.3612171015852823,14.232085533649993,19.608297108377016,62.66333964372737,1.989999771118164,-3.450992151835379,3.1955003976821903,-3.0069794700353203,9.3979802653997,0.094260463823435,6.296740331540946,-4.449799065701475,80.976443761067,21.542097778931733,3.1012399338587553,4,-1.8400006294250488,3.6799997091293335,20.77500057220459,21.71000099182129,1.8499994277954084,3,0.06147859442807824,-3.239997634889951,11.989999771118164,-2.2268930056322946,10.949999809265137,1.895831946697555,10.399999618530273,0.06147859442807824 2190,2020-04-13,12.06999969482422,14.229999542236328,11.609999656677244,14.229999542236328,1817000.0,-0.0607004407385312,1.4259259913356932,3.600003178917427,66.70830726886584,54.37990914046117,-1.9630628747482444,-3.169819509826654,14.522102499263783,20.228837745698648,60.258036161159126,2.619999885559084,-2.655944147082799,2.6859997034072887,-2.4616903051945513,7.833689712009129,0.11215469910636777,5.259844707708209,-3.2234145209385225,57.894732928390425,-3.3219973767329662,2.57384500430092,4,-0.9349999427795428,3.1750005483627284,20.395000457763672,21.58000087738037,2.02000045776367,0,0.21126762677784794,-1.7291654455993395,12.850000381469727,-3.239997634889951,11.989999771118164,-2.2268930056322946,10.949999809265137,0.21126762677784794 2191,2020-04-14,12.770000457763672,13.279999732971193,12.140000343322756,12.539999961853027,1572100.0,0.057995093673417486,-1.2135916217374916,-0.1064817185918822,59.0000005868765,57.34611021589651,-2.3698649869918995,-3.8431876533142777,13.345301421717416,19.36336596447601,57.23814345698373,1.2100000381469727,-1.9641637656477116,3.2440004587173465,-2.1192759709382543,8.607276888372947,0.562362243889547,5.925638673545146,-3.3850738470429107,60.21799908686312,3.4197974160450286,2.6816382148278,4,-1.6350007057189941,1.329999327659607,18.539999961853027,19.945000648498535,2.119999885559084,1,0.06891144316534437,1.4259259913356932,12.06999969482422,-1.7291654455993395,12.850000381469727,-3.239997634889951,11.989999771118164,0.06891144316534437 2192,2020-04-15,12.43000030517578,12.739999771118164,11.710000038146973,12.0,1280500.0,-0.026624913108846848,-1.0396029694201094,1.8695625132166458,53.56265308288694,59.294455775847396,-1.8549627864740366,-3.2973528499885685,13.166350556587803,19.579105768948466,53.96928087418067,1.0600004196166992,-1.2772607007174184,2.6660002946853627,-2.772422246438447,8.104422835809173,-0.05321097587654222,5.385211565247268,-2.5605664013034612,40.78949803790912,-11.864322186617741,2.719211270561905,4,-1.2950005531311017,1.4900001287460345,17.114999771118164,18.8100004196167,1.969999313354494,2,-0.001609047246389994,-1.2135916217374916,12.770000457763672,1.4259259913356932,12.06999969482422,-1.7291654455993395,12.850000381469727,-0.001609047246389994 2193,2020-04-16,11.970000267028807,12.579999923706055,11.630000114440918,12.390000343322756,798300.0,-0.03700724270742228,1.3750017881410486,-0.9767436702684603,48.83138680558999,60.87903555821548,-1.0806271043849538,-2.2958515894577847,13.056537676770569,19.900849805762554,50.39341297204993,0.9499998092651367,-0.2686285356556901,1.787500238418577,-2.888458053876006,6.46345853071316,-0.5504789077287153,4.125479384565868,-1.6645097993200881,13.740481911309002,-33.302800479626605,2.3379791461472914,4,-0.8350005149841291,1.9500001668930071,16.9975004196167,19.040000915527344,2.409999847412111,3,0.028404356307695222,-1.0396029694201094,12.43000030517578,-1.2135916217374916,12.770000457763672,1.4259259913356932,12.06999969482422,0.028404356307695222 2194,2020-04-17,12.329999923706055,13.380000114440918,12.18000030517578,13.0,1210400.0,0.030075158617068887,-1.4742281623174445,1.5952379871117617,57.49999933772618,62.11486603577284,-1.040558495264671,-2.1784248016898005,12.123350985769516,19.389392462718163,46.56673001378774,1.4099998474121112,0.4972595113966527,1.7734998941421516,-2.258881183336051,5.805880971620354,-0.24269064459694967,3.789690432881253,-1.6320585485445758,27.480927422833417,-16.53179393095148,2.0161905387391013,4,-0.6649999618530273,-0.6500002145767194,16.147500038146973,18.27500057220459,3.020000457763672,4,0.047039734573795844,1.3750017881410486,11.970000267028807,-1.0396029694201094,12.43000030517578,-1.2135916217374916,12.770000457763672,0.047039734573795844 2195,2020-04-20,11.9399995803833,12.34000015258789,11.699999809265135,12.149999618530273,650200.0,-0.031630198356524475,1.1694886213936286,0.31343285706558716,63.43206800213529,62.84784555882868,-0.11734800602587292,-1.3537773887913112,11.898024269451579,19.619179881235645,42.586916584916246,0.6400003433227557,1.1590331037920656,1.0634995698928833,-2.243152729987173,4.370151869772941,-0.5898265800471449,2.7168257198329115,-0.8888523885143371,17.71425519670759,-27.31990153432954,1.6533261499400287,4,0.4550004005432129,-0.7399994134902954,14.322501182556152,16.45000171661377,4.279999732971191,0,0.23115580618749343,-1.4742281623174445,12.329999923706055,1.3750017881410486,11.970000267028807,-1.0396029694201094,12.43000030517578,0.23115580618749343 2196,2020-04-21,12.050000190734865,12.239999771118164,11.5,11.5,956800.0,0.00921278176025142,-1.690907325429977,-2.619048051552908,60.83150989249045,61.569076942013446,0.03499814124255174,-1.100412580017455,11.162255203437125,19.34302964297452,38.82848683932873,0.7399997711181641,1.9222009467295926,0.9070001602172866,-1.7925679604714606,3.6065682809060338,-0.4427839001270861,2.2567842205616593,-0.6809677638291642,29.255327513553176,-16.36010676842981,1.3497840603443731,4,0.6599993705749494,-2.1299997568130493,14.092500686645506,16.340001106262207,2.949999809265135,1,0.16929459996370477,1.1694886213936286,11.9399995803833,-1.4742281623174445,12.329999923706055,1.3750017881410486,11.970000267028807,0.16929459996370477 2197,2020-04-22,12.529999732971193,12.5600004196167,12.050000190734865,12.420000076293945,620000.0,0.03983398627706203,4.999966341110386,0.19999930641892208,68.7144440399979,61.20593067359008,-0.2204964500591462,-1.4914881764247205,10.045939109264827,18.68824489244595,36.794338462467294,0.5100002288818342,2.359336594351541,1.281999731063845,-1.463765347554764,4.027764809682454,-0.09088280824545869,2.6548822703731485,-1.0299997329711932,54.787216503840405,5.561123425387869,1.372882539309304,4,0.3350000381469709,-3.639999985694887,9.967500686645506,12.470001220703123,2.270000457763672,2,0.1883480176094101,-1.690907325429977,12.050000190734865,1.1694886213936286,11.9399995803833,-1.4742281623174445,12.329999923706055,0.1883480176094101 2198,2020-04-23,10.970000267028807,12.5,10.800000190734863,12.220000267028807,1383400.0,-0.12450115715784371,-1.1383643347432564,-11.363671830973521,59.27379817165964,59.761574132025416,1.3182258593701164,0.023234882233229115,10.933861812058465,20.058461943481575,35.79654286130661,1.72999954223633,2.379299390248555,-0.24849972724914693,-2.9928281352094803,2.4958286807111865,-1.6206639312293127,1.1236644767310189,3.2599992752075213,6.589150438801022,-43.73864689385935,1.3721642039801665,4,1.5449995994567889,-2.0800005197525007,9.990000247955324,12.695000648498537,4.829999923706058,3,0.3126708539662115,4.999966341110386,12.529999732971193,-1.690907325429977,12.050000190734865,1.1694886213936286,11.9399995803833,0.3126708539662115 2199,2020-04-24,11.029999732971193,11.4399995803833,10.539999961853027,11.0,874100.0,0.005469413352953145,1.1176475868096656,-0.023999786376954546,63.343714484796074,59.387730489351,1.0872450203881439,-0.14002966796532235,10.177665116954563,19.809816634086545,35.044025921784396,0.8999996185302734,2.075129828647194,-0.12750024795531978,-2.8291947456689552,2.5741942497583157,-1.4783474968121375,1.223347000901498,3.131399822235105,24.257408914681193,-29.099242297402768,1.3508472488568177,4,0.9300003051757795,-1.9149999618530291,7.562500834465025,10.910001158714293,4.390000343322752,4,0.3037171770236591,-1.1383643347432564,10.970000267028807,4.999966341110386,12.529999732971193,-1.690907325429977,12.050000190734865,0.3037171770236591 2200,2020-04-27,12.1899995803833,12.369999885559082,11.0,11.449999809265135,1211600.0,0.10516771310017381,1.4909080190110575,24.666878596177508,60.11299260907904,59.51139626959572,-0.06028205713296764,-1.2474226143804241,8.383457231980703,18.470312253347615,33.993946852225946,1.369999885559082,1.7243457743788646,0.95849962234497,-1.7725019983054118,3.6895012429953518,-0.4070011879802209,2.324000432670161,1.826543991088867,81.68313092151357,32.36721121811307,1.365500810325191,4,-0.22999954223632812,-2.5949997901916504,5.8300007581710815,9.750001311302185,4.619999885559086,0,0.2592289507681069,1.1176475868096656,11.029999732971193,-1.1383643347432564,10.970000267028807,4.999966341110386,12.529999732971193,0.2592289507681069 2201,2020-04-28,12.220000267028807,12.880000114440918,11.859999656677244,12.710000038146973,1035600.0,0.0024610900474340003,1.4578326542712017,-0.6621620576689623,57.62305029171206,59.962551515020735,-0.1972475395162565,-1.1048833056567187,7.723607304312262,18.261554217101207,32.45449217515613,1.0200004577636737,1.2818089975609688,0.8430003166198716,-1.7642294786790629,3.450230111918806,-0.4606145810295956,2.146615214269339,1.6574815600585957,71.79488015493531,23.5179049161803,1.3036148976494673,4,-0.26000022888183416,-2.3550004959106428,5.710000395774843,9.720000624656679,5.019999504089357,1,0.3273321570309795,1.4909080190110575,12.1899995803833,1.1176475868096656,11.029999732971193,-1.1383643347432564,10.970000267028807,0.3273321570309795 2202,2020-04-29,15.229999542236328,15.670000076293945,12.81999969482422,12.890000343322756,3431300.0,0.24631744758049656,-1.2983869448164946,-4.775510799880088,65.72815248121029,61.83996992342299,-3.0936259865816655,-3.908898737683611,4.107683312274528,15.080661881644705,30.349469431743024,3.4499998092651385,1.0802183274640065,3.594999599456788,0.5481755242025272,6.641823674711048,2.0715875618296575,5.118411637083918,-4.689999580383301,91.42299173017524,44.59859198699739,1.5234120376271298,4,-2.124999523162842,-3.494999408721924,2.240001082420349,6.710001349449158,3.3400001525878906,2,-0.015101743214009034,1.4578326542712017,12.220000267028807,1.4909080190110575,12.1899995803833,1.1176475868096656,11.029999732971193,-0.015101743214009034 2203,2020-04-30,14.079999923706055,15.4399995803833,13.25,14.5600004196167,1465800.0,-0.07550884130633473,-1.0467282514384213,-0.20512848728046648,55.80736319411549,61.65189924079959,-1.802387467645472,-2.50620100849652,4.632994644863064,16.044480429322423,28.03502057600602,2.189999580383301,0.9830385337946677,2.2029999732971195,-0.8115478937173659,5.217547840311605,0.6957260397898768,3.710273906804362,-3.4373999595642086,69.00584567021646,25.406702254341113,1.5072739335072425,4,-0.9749999046325684,-2.2249999046325684,2.1125000715255737,7.860000967979431,5.960000991821289,3,0.05113638287856581,-1.2983869448164946,15.229999542236328,1.4578326542712017,12.220000267028807,1.4909080190110575,12.1899995803833,0.05113638287856581 2204,2020-05-01,12.65999984741211,13.710000038146973,12.050000190734865,13.300000190734865,1186000.0,-0.10085227869235536,1.2739723343007223,1.3333326710601905,52.62689303934911,60.451324244934455,-0.36951232383745847,-0.8477070089771104,5.409564641066158,17.27006815829214,25.933078270239463,2.0299997329711896,0.9660891955497046,0.6039999008178718,-2.1226591004478728,3.3306589020836164,-0.7593295998150005,1.967329401450744,-1.9168518810272221,35.54603469577381,-5.986846015616294,1.3633295006328718,5,0.44500017166137695,-0.804999828338623,3.1699999570846575,9.280001044273376,6.040000915527344,4,0.24802530656938493,-1.0467282514384213,14.079999923706055,-1.2983869448164946,15.229999542236328,1.4578326542712017,12.220000267028807,0.24802530656938493 2205,2020-05-04,12.5,13.15999984741211,11.8100004196167,12.039999961853027,985900.0,-0.012638218747278662,-1.9347841636009118,-0.7187496740372717,48.73713520837563,59.10750483558836,-0.13602738989304974,-0.3894912523647065,4.921002861586054,17.240415778602603,23.60204612902992,1.3499994277954102,1.0536227430513758,0.24200005531310964,-1.898561599457576,2.3825617100837952,-0.8282807720722332,1.3122808826984524,-1.6583149914169315,17.87563838742059,-20.414079711027544,1.0702808273853426,5,0.6050000190734863,-0.6449999809265137,2.602500319480896,9.440000891685486,4.510000228881836,0,0.23360000610351572,1.2739723343007223,12.65999984741211,-1.0467282514384213,14.079999923706055,-1.2983869448164946,15.229999542236328,0.23360000610351572 2206,2020-05-05,11.670000076293945,13.039999961853027,11.56999969482422,12.880000114440918,1316500.0,-0.06639999389648432,-1.0851055770977638,-2.630434647399683,46.60107183454721,56.65046347942717,0.7089550997188994,0.5697433519071566,5.135840912906524,17.87017953678069,21.81270143475546,1.4700002670288068,0.977473784491961,-0.6514998912811283,-2.629135561788525,1.3261357792262682,-1.6403177265348265,0.33731794397257,-0.7317487663566595,2.439033467452452,-34.06658659616583,0.988817835253698,5,1.434999942779541,0.18499994277954102,2.6200000047683716,10.27000081539154,3.140000343322754,1,0.44044553179478263,-1.9347841636009118,12.5,1.2739723343007223,12.65999984741211,-1.0467282514384213,14.079999923706055,0.44044553179478263 2207,2020-05-06,11.4399995803833,12.0,11.210000038146973,11.949999809265135,744800.0,-0.01970869703573186,1.5901612177001776,0.42148777917632346,47.57990528750193,55.35114204785408,0.8583430251730757,0.883640313360754,4.781423842382203,17.904557162760838,20.90607554498114,0.7899999618530273,0.858084786501923,-0.9060003757476807,-2.823316415072096,1.0113156635767346,-1.8646583954098883,0.052657643914526986,-0.40711329511888117,5.437342012446917,-32.54556157531913,0.9586580196622072,5,1.6650004386901855,0.41500043869018555,2.600000500679016,10.500001311302185,4.640000343322754,2,0.5069930422620288,-1.0851055770977638,11.670000076293945,-1.9347841636009118,12.5,1.2739723343007223,12.65999984741211,0.5069930422620288 2208,2020-05-07,12.920000076293945,13.279999732971193,11.199999809265137,11.43000030517578,1624400.0,0.12937067746475006,-1.1333324204146886,-2.9215668674991817,52.44407691592938,54.140071206868896,-0.35309248249271796,-0.5513842842993615,2.757293429808932,16.21703203550894,20.07546214832171,2.0799999237060565,0.8048184664300209,0.5275001049041741,-1.3985525124252458,2.453552722233594,-0.43552620376053675,1.490526413568885,-1.794371515208935,68.52590080420194,28.007744198654116,0.9630263086647102,5,0.41499996185302734,-1.065000057220459,1.012499749660492,9.02000081539154,3.219999313354492,3,0.43730646944012674,1.5901612177001776,11.4399995803833,-1.0851055770977638,11.670000076293945,-1.9347841636009118,12.5,0.43730646944012674 2209,2020-05-08,13.640000343322756,13.68000030517578,12.869999885559082,13.279999732971193,986900.0,0.055727574518354084,2.681815620299418,0.2416111850013246,56.8548419969264,53.778054472185275,-0.741954092473172,-1.2745099324620544,1.5309307199404305,15.291267722238585,19.418049494704253,0.8100004196166974,0.6504264136068549,1.208000373840333,-0.7886662856430942,3.2046670333237604,0.20966704409861947,2.2063337035820467,-2.440000534057619,98.38709863490023,52.71305294297681,0.9983333297417135,5,-0.20500040054321467,-1.7850003242492694,0.24249953031539917,8.30000054836273,2.710000038146971,4,0.46920824128407057,-1.1333324204146886,12.920000076293945,1.5901612177001776,11.4399995803833,-1.0851055770977638,11.670000076293945,0.46920824128407057 2210,2020-05-11,14.619999885559082,15.109999656677244,13.0600004196167,13.199999809265135,2226400.0,0.07184747196256991,-1.411765431863288,3.944437968889082,59.68349651682455,54.006992941642224,-1.498602862282823,-2.1646577894683716,0.046483416793421384,14.100491612034588,18.570764588176598,2.049999237060545,0.7306272628123835,2.060499906539917,-0.1527565032471454,4.273756316326979,0.9538717016463849,3.167128111433449,-3.4200000762939453,87.46803605523218,38.07645914367192,1.1066282048935312,5,-1.184999942779541,-2.7649998664855957,-0.9499998688697815,7.320001006126404,0.9600000381469727,0,0.27906982963867155,2.681815620299418,13.640000343322756,-1.1333324204146886,12.920000076293945,1.5901612177001776,11.4399995803833,0.27906982963867155 2211,2020-05-12,13.649999618530273,14.199999809265135,13.130000114440918,13.270000457763672,3286400.0,-0.06634748800421864,-2.2424240672773985,0.26760502841546313,54.06976724038449,52.711616803772685,-0.3402010658822743,-1.186165199170187,0.47682388567954526,14.856725093950569,17.67769135247091,1.489999771118164,0.7583534405404997,1.0464996814727776,-1.2187551678834403,3.3117545308289955,-0.08612774320533134,2.1791271061508866,-2.3605998039245613,62.65984411448778,13.37448702018952,1.1326274246781094,5,-0.3299999237060547,-1.2649993896484375,0.5100004076957703,8.290001273155212,2.270000457763672,1,0.24615389774738627,-1.411765431863288,14.619999885559082,2.681815620299418,13.640000343322756,-1.1333324204146886,12.920000076293945,0.24615389774738627 2212,2020-05-13,12.40999984741211,13.880000114440918,12.15999984741211,13.649999618530273,1750100.0,-0.09084247661332001,1.0235288177809692,-3.263164499144201,55.35714146332672,52.66159216701838,0.5115048323243219,0.05508352179278475,1.1848334178561366,15.856173144612562,16.43885765647882,1.7200002670288086,0.7270570821775717,-0.19250006675720144,-2.458095048029543,2.0730949145151403,-1.3252975573933732,0.9402974238789703,-1.0329880275726318,30.946293743408443,-22.759177779440737,1.1327974906361709,5,0.744999885559082,0.695000171661377,1.8100001215934753,9.530001044273376,2.760000228881836,2,0.19339247394955184,-2.2424240672773985,13.649999618530273,-1.411765431863288,14.619999885559082,2.681815620299418,13.640000343322756,0.19339247394955184 2213,2020-05-14,12.3100004196167,12.68000030517578,11.369999885559082,11.93000030517578,1384900.0,-0.008057971718368973,1.3392867026281436,-0.30645176175980776,54.74777718884534,52.89724596140685,0.37328043366969865,0.19168892593500075,0.7455477941967672,15.700781514726046,15.226863743983987,1.3100004196166974,0.727182032810763,-0.30949950218200684,-2.5601645775264927,1.941165573162479,-1.4348320398542498,0.8158330354902361,3.359999656677246,25.133705657328996,-30.962602401287818,1.1253325376722434,5,0.8449993133544922,0.7949995994567871,1.7899996638298035,9.630000472068787,2.5,3,0.3062550264483861,1.0235288177809692,12.40999984741211,-2.2424240672773985,13.649999618530273,-1.411765431863288,14.619999885559082,0.3062550264483861 2214,2020-05-15,12.90999984741211,13.25,12.020000457763672,12.119999885559082,1182400.0,0.04874081294418775,-1.4848505282302384,2.0789466419380567,52.78637893159091,53.347161930652994,-0.20956515447667456,-0.3822274349015178,-0.3066502145541854,14.843413124549073,14.25092885732185,1.2299995422363281,0.38192893620782975,0.2614999294281013,-1.9884054743772257,2.5114053332334283,-0.8634527724745613,1.386452631330764,2.6740002250671395,41.17647208819501,-11.200650922840182,1.1249527019026633,5,0.24499988555908203,0.19500017166137695,0.895000159740448,9.030001044273376,2.90000057220459,4,0.2501936158336828,1.3392867026281436,12.3100004196167,1.0235288177809692,12.40999984741211,-2.2424240672773985,13.649999618530273,0.2501936158336828 2215,2020-05-18,14.699999809265135,14.880000114440918,13.40999984741211,13.789999961853027,2169100.0,0.13865220627495534,1.314960216025928,1.1518985966500657,58.446865847762645,54.663361265454704,-1.8491329067023479,-2.0604959398002087,-2.511259396208022,12.816294519653072,13.296037008690694,1.9700002670288086,0.27132057497851925,1.913499879837035,-0.48696727036600684,4.313967030040077,0.7132663047355141,3.113733454938556,0.7997202594757109,94.87178651173123,43.09400473578579,1.200233575101521,5,-1.5450000762939435,-1.5949997901916486,-0.929999887943266,7.240001082420351,-0.6700000762939418,0,0.1122449383410622,-1.4848505282302384,12.90999984741211,1.3392867026281436,12.3100004196167,1.0235288177809692,12.40999984741211,0.1122449383410622 2216,2020-05-19,14.09000015258789,15.479999542236328,13.869999885559082,14.720000267028807,2412500.0,-0.04149657582259103,-2.009343328784815,-0.6923079341524447,45.35830821265883,54.416517146027694,-0.9607938215068614,-1.3595323775294084,-2.210290961882979,13.176834255892523,12.316941966786175,1.609999656677246,0.2901833753369889,1.2015002250671394,-1.2402098329684552,3.643210283102734,-0.019354803950658805,2.4223552540849376,-2.7200002670288086,66.180060687105,18.61502967398532,1.2208550290177975,5,-0.7500004768371582,-0.9850001335144043,-0.9000001549720764,7.850000739097595,-0.10000038146972656,1,0.10574874059490336,1.314960216025928,14.699999809265135,-1.4848505282302384,12.90999984741211,1.3392867026281436,12.3100004196167,0.10574874059490336 2217,2020-05-20,14.890000343322756,15.75,14.510000228881836,14.890000343322756,2237000.0,0.05677786955793107,-2.2631563096830387,-0.0,53.39480496080143,54.522153595457915,-1.363313254220822,-2.080321021664586,-3.3686233164537764,12.134283672854162,11.502919161264414,1.6599998474121094,0.4021054434161826,1.8835003852844263,-0.7087250116975952,4.475725782266448,0.5873876867934165,3.179613083775436,-3.4378004646301292,80.36530515508859,34.04541267508128,1.2961126984910105,5,-1.3300004005432147,-1.745000362396242,-2.2725005745887774,7.05000054836273,-2.180000305175783,2,0.06917392271472189,-2.009343328784815,14.09000015258789,1.314960216025928,14.699999809265135,-1.4848505282302384,12.90999984741211,0.06917392271472189 2218,2020-05-21,14.399999618530273,15.09000015258789,13.81999969482422,14.75,1648600.0,-0.03290803985858992,1.4660186623754403,-100.0,57.90908986871893,54.63929224787931,-0.7166614281509336,-1.3915219029026833,-3.1494542988201424,12.37610290526117,10.08529357327544,1.27000045776367,0.6117056856006418,1.2219996929168708,-1.2541824256871301,3.6981818115208718,-0.016091366385129646,2.4600907522188713,-2.7758877349853517,63.80695584052722,15.458166971366765,1.2380910593020003,5,-0.8399996757507324,-1.2549996376037598,-1.8724995255470276,7.540001273155212,-0.5599994659423828,3,0.05347225542789702,-2.2631563096830387,14.890000343322756,-2.009343328784815,14.09000015258789,1.314960216025928,14.699999809265135,0.05347225542789702 2219,2020-05-22,14.380000114440918,14.56999969482422,13.859999656677244,14.529999732971193,898800.0,-0.0013888544874417486,5.173925663012225,0.4285698715538386,58.65561774343614,54.5250834952806,-0.6488919963769959,-1.1675410063192437,-3.276828851484588,12.14560438357989,8.50597764573631,0.7100000381469762,0.8475220376030812,1.034500169754029,-1.2776778624510268,3.346678201959085,-0.12158884634849976,2.190589185856558,-2.5908527062377935,41.45300016139103,-10.30634782404293,1.1560890161025281,5,-0.820000171661377,-1.2350001335144043,-1.8525000214576721,7.560000777244568,-0.8000001907348633,4,0.029902663543372343,1.4660186623754403,14.399999618530273,-2.2631563096830387,14.890000343322756,-2.009343328784815,14.09000015258789,0.029902663543372343 2220,2020-05-26,15.350000381469727,15.720000267028807,14.390000343322756,14.9399995803833,1742600.0,0.06745481636364525,1.313042194677174,-2.733345625166861,66.72727411443537,55.93147314795292,-1.6812537651778268,-1.9907293013541505,-4.403056280044044,10.92564874822078,7.571676197304134,1.3400001525878888,0.9459924703219738,1.8465003967285156,-0.5630357065131406,4.256036499970172,0.6417323451076875,3.0512684483493437,-3.4024188695947277,79.27463444137423,20.39768403693452,1.2047680516208283,5,-1.7900004386901855,-2.205000400543213,-3.677500545978546,6.590000510215759,-1.7899999618530273,1,0.029967428450508482,5.173925663012225,14.380000114440918,1.4660186623754403,14.399999618530273,-2.2631563096830387,14.890000343322756,0.029967428450508482 2221,2020-05-27,16.219999313354492,16.729999542236328,14.56999969482422,15.920000076293945,2664000.0,0.056677453437396386,2.2727277981677863,0.7317040265911793,70.53264765997868,57.61764050313647,-2.4008338040453143,-2.683265757565362,-5.17899769579822,9.80773685811485,7.0276876404582636,2.1599998474121076,0.9531623899857298,2.5164993762969967,-0.09963890124821262,5.132637653842206,1.2084302375243912,3.8245685150696023,-4.120321061954494,82.47421801979185,16.141976115818593,1.308069138772605,5,-2.169999599456787,-2.5849995613098145,-4.422499239444733,5.720001578330994,-2.609999656677248,2,-0.13501847552978596,1.313042194677174,15.350000381469727,5.173925663012225,14.380000114440918,1.4660186623754403,14.399999618530273,-0.13501847552978596 2222,2020-05-28,15.0,16.420000076293945,14.970000267028807,16.280000686645508,1308900.0,-0.07521574383483631,-1.1641785733603178,-4.266679806212886,59.1388419407629,58.10553658668287,-0.8658614345015749,-1.5614365852365353,-3.804320393633464,10.766539678544369,7.836390226061912,1.4499998092651385,0.8032456560225203,1.3080000400543206,-1.281774140042394,3.8977742201510353,0.013112950005963242,2.602887130102678,-2.622502471149822,40.54984079209371,-24.451336159935487,1.294887090048357,5,-0.625,-1.3650002479553223,-3.685000002384186,6.940000891685486,-1.1800003051757795,3,-0.06733334859212237,2.2727277981677863,16.219999313354492,1.313042194677174,15.350000381469727,5.173925663012225,14.380000114440918,-0.06733334859212237 2223,2020-05-29,14.800000190734865,15.220000267028807,14.199999809265135,14.979999542236328,1255000.0,-0.01333332061767567,2.0909067264302013,0.14062441792370173,55.340700689139666,58.3893501152994,-0.3078885621834786,-1.3752397134964784,-3.3175691413534505,10.694981758826499,8.514178455128846,1.0200004577636719,0.8088816233048863,1.0720002174377452,-1.560153971927983,3.7041544068034735,-0.24407687724511895,2.3880773121206094,-2.161352541081518,32.75263315470502,-26.867746838944186,1.3160770946828637,5,0.2699995040893537,-1.1650004386901873,-3.92250043153763,7.140000700950621,-1.7200002670288104,4,-0.14121622470628614,-1.1641785733603178,15.0,2.2727277981677863,16.219999313354492,1.313042194677174,15.350000381469727,-0.14121622470628614 2224,2020-06-01,15.800000190734865,15.960000038146973,14.670000076293945,14.890000343322756,1374500.0,0.0675675666967912,1.0975616942224433,-5.055572921909737,55.4227968890575,58.05334245322105,-0.9552895750952217,-2.242933597887987,-4.053582818769348,9.42137259064191,8.837795042336621,1.2899999618530273,0.9241361286954355,1.9150002002716082,-0.8214477465997039,4.65144814714292,0.5467762268359522,3.2832241737072643,-2.9158714275265396,63.24112847200636,6.848207755150547,1.3682239734356558,6,-0.5250005722045916,-2.1650004386901873,-5.097500383853914,6.140000700950621,-2.9499998092651385,0,-0.12405063382824011,2.0909067264302013,14.800000190734865,-1.1641785733603178,15.0,2.2727277981677863,16.219999313354492,-0.12405063382824011 2225,2020-06-02,15.420000076293945,16.149999618530273,15.229999542236328,15.859999656677244,1091400.0,-0.024050639864153456,-1.2439008505139952,-0.48351610347472673,58.60058773787647,59.52470684491189,-0.5167596787966975,-1.7212050172272146,-3.430813357571413,9.52580985678545,9.109867501892818,0.9200000762939453,1.0694129229851281,1.3890000820159916,-1.3478971337467236,4.125897297778707,0.020551474134634873,2.7574486898973483,-2.3051190663439396,48.22135951753879,-7.074025369855448,1.3684486078813571,6,-0.14500045776367188,-1.5550003051757812,-4.882500171661377,6.5200008153915405,-3.390000343322752,1,-0.11932556053722909,1.0975616942224433,15.800000190734865,2.0909067264302013,14.800000190734865,-1.1641785733603178,15.0,-0.11932556053722909 2226,2020-06-03,16.809999465942386,17.040000915527347,15.75,15.770000457763672,2606400.0,0.09014263182691984,-1.3888907530672177,-2.363636363636381,71.07280172976846,61.48892870813046,-1.654321364389709,-2.8526408853280714,-4.594926849448786,7.868885915632479,9.43376606960535,1.620000839233402,1.2621751268201322,2.5219995021820107,-0.24654250515486353,5.290541509518883,1.1377284985135745,3.906270505850447,-3.478211344055202,91.90136056363475,32.14105577749523,1.3842710036684365,6,-1.3799991607666016,-2.6899991035461444,-6.032499551773075,5.1300014257430995,-4.229999542236332,2,-0.1933372486364614,-1.2439008505139952,15.420000076293945,1.0975616942224433,15.800000190734865,2.0909067264302013,14.800000190734865,-0.1933372486364614 2227,2020-06-04,17.239999771118164,17.59000015258789,16.270000457763672,16.75,1618500.0,0.02558003086478222,1.2184858864278583,0.47115407540269694,72.88765297864788,63.153213498122554,-1.9175714511512112,-2.9785523818253736,-4.908990041735898,7.17478541622291,9.701664557336708,1.3199996948242188,1.238417843290005,2.6619997978210446,-0.06521642654614368,5.389216022188231,1.2983916856374513,4.025607910004638,-3.6115546257397675,89.67550601700917,24.480337814320208,1.3636081121835932,6,-1.5149998664855957,-2.8449997901916504,-6.327499866485596,4.700001120567322,-4.819999694824219,3,-0.21055685398106494,-1.3888907530672177,16.809999465942386,-1.2439008505139952,15.420000076293945,1.0975616942224433,15.800000190734865,-0.21055685398106494 2228,2020-06-05,18.56999969482422,19.96999931335449,18.07999992370605,18.959999084472656,2389600.0,0.07714616829254117,-1.7591253477085202,-0.7959174935091728,74.60869907025861,64.92577808999172,-2.8986782114614744,-4.072357300672497,-6.141636619653465,5.5850992850558825,10.968138304514659,2.7299995422363246,1.5335934789041712,3.7094997406005863,0.5665849713429267,6.852414509858248,2.1380423559717556,5.280957125229417,-4.545399048724873,73.58490905544488,5.130470842751151,1.5714573846288304,6,-1.4850001335144078,-2.985000133514406,-6.149999618530273,2.4500011205673218,-6.079999923706055,4,-0.25578891104257295,1.2184858864278583,17.239999771118164,-1.3888907530672177,16.809999465942386,-1.2439008505139952,15.420000076293945,-0.25578891104257295 2229,2020-06-08,20.040000915527344,20.670000076293945,19.40999984741211,20.0,1851200.0,0.07916000241576948,-1.0655720789453935,-0.10256661058726867,73.88193835424977,65.72074078330444,-3.8905037542052483,-5.3105786340033205,-7.51743988888504,3.8618024515800897,12.58254134706811,2.1000003814697266,1.708691502602509,4.859500932693482,1.014895731851773,8.704106133535191,2.9371983322726294,6.781803533114337,-5.30195242935738,88.41913421106423,22.343553146398932,1.9223026004208543,6,-2.6050009727478027,-4.105000972747803,-7.560000896453857,0.6649993658065796,-6.630001068115234,0,-0.34730542284698995,-1.7591253477085202,18.56999969482422,1.2184858864278583,17.239999771118164,-1.3888907530672177,16.809999465942386,-0.34730542284698995 2230,2020-06-09,18.700000762939453,19.649999618530273,18.190000534057614,19.3799991607666,1393200.0,-0.06686627202445061,1.3934424691736387,-16.999570856379936,69.35348727713567,65.58972296298853,-2.263347903828219,-3.8464523429735245,-6.0472241487094465,4.937185397939473,13.604005343002946,1.8500003814697301,1.8533051333847155,3.3155007362365723,-0.8254400032638571,7.456441475737002,1.2450303664863576,5.385971105986787,-3.1314790541521322,59.959364170611565,-5.850892251668185,2.0704703697502147,6,-1.265000820159912,-2.765000820159912,-6.220000743865967,1.7599986791610753,-5.540000915527344,1,-0.3128342322350881,-1.0655720789453935,20.040000915527344,-1.7591253477085202,18.56999969482422,1.2184858864278583,17.239999771118164,-0.3128342322350881 2231,2020-06-10,17.010000228881836,18.40999984741211,16.90999984741211,18.190000534057614,1310900.0,-0.09037435642285852,-1.1739113608783749,1.7352986550355474,58.28124942956492,65.49443490618877,-0.5023259010727585,-1.9940588084317916,-4.198828140348976,6.347500267607799,14.398551487453359,1.7900009155273438,1.971198711285595,1.4575001716613762,-2.659713564899917,5.5747139082226695,-0.6011066966192686,3.516107039942023,-0.7272715486435892,16.818178074418682,-45.203204945077474,2.0586068682806467,6,0.4249997138977051,-1.075000286102295,-4.53000020980835,3.274999976158142,-4.210000038146971,2,-0.2927689846502728,1.3934424691736387,18.700000762939453,-1.0655720789453935,20.040000915527344,-1.7591253477085202,18.56999969482422,-0.2927689846502728 2232,2020-06-11,14.8100004196167,16.549999237060547,14.579999923706055,15.399999618530273,1601800.0,-0.12933567193783368,-2.7523789628566626,0.4999991918016373,51.412821576728035,65.05800389369858,1.8638968284477606,0.4163062738912089,-1.887232071893468,8.25314014766413,15.303692564655957,2.4300003051757812,1.8614143301523711,-0.8624996662139885,-4.726159794297605,3.0011604618696275,-2.7943297302557966,1.0693303978278195,5.859999656677246,3.7766911354330244,-55.62213095542378,1.9318300640418082,6,2.814999580383301,1.1249995231628418,-2.330000400543213,5.259999632835388,-2.660000801086426,3,-0.15057396574796045,-1.1739113608783749,17.010000228881836,1.3934424691736387,18.700000762939453,-1.0655720789453935,20.040000915527344,-0.15057396574796045 2233,2020-06-12,16.079999923706055,16.579999923706055,15.369999885559082,16.420000076293945,1365800.0,0.08575283376813192,2.6666676299742798,0.57627222751144,55.39340065814424,65.05473764581933,0.8879354789528442,-0.5868614931726537,-3.0018194664266513,6.700202822897388,15.927247276844486,1.7699995040893555,1.644672269846172,0.21899986267089844,-3.3070352695515197,3.7450349948933166,-1.5440177034403106,1.9820174287821075,4.468200149536134,24.630541254791076,-35.50829237675728,1.763017566111209,6,1.5450000762939453,-0.14499998092651367,-3.5999999046325684,3.4900001287460327,-3.260000228881834,4,-0.2276119318891494,-2.7523789628566626,14.8100004196167,-1.1739113608783749,17.010000228881836,1.3934424691736387,18.700000762939453,-0.2276119318891494 2234,2020-06-15,16.139999389648438,16.450000762939453,14.789999961853027,15.050000190734865,1194300.0,0.003731310088747497,-1.0621132361138177,-3.2058785580450757,52.65992959378222,64.39466451869775,0.9847989386930145,-0.4136798275287603,-2.897347300285336,6.367356051716527,16.779444742097706,1.6600008010864258,1.6897254402252582,0.11749935150146484,-3.1238188125318374,3.358817515534767,-1.5031597305151863,1.738158433518116,4.28883668060303,30.76922208762518,-25.835823507950863,1.620659082016651,6,1.4850006103515625,-0.11999940872192383,-3.544999361038208,2.9900001287460327,-3.3399991989135724,0,-0.22614620548692466,2.6666676299742798,16.079999923706055,-2.7523789628566626,14.8100004196167,-1.1739113608783749,17.010000228881836,-0.22614620548692466 2235,2020-06-16,16.350000381469727,17.430000305175778,15.850000381469727,17.389999389648438,1195700.0,0.013011214359523127,1.8214263210508237,-0.9541282316677867,50.45807280909968,62.10413908306789,1.0287787718169064,-0.5204105647020079,-2.917057873994697,5.892219875943283,17.184872297927466,1.5799999237060511,1.826726009593738,0.2450003147125237,-2.9380569996980697,3.428057629123117,-1.3465283424927712,1.8365289719178204,3.9618589658508334,46.21411208935356,-6.824592790236515,1.5915286572052965,6,1.2749996185302734,-0.3300004005432129,-3.705000400543213,2.1999992132186925,-3.760000228881836,1,-0.17981654223015597,-1.0621132361138177,16.139999389648438,2.6666676299742798,16.079999923706055,-2.7523789628566626,14.8100004196167,-0.17981654223015597 2236,2020-06-17,15.579999923706055,16.450000762939453,15.520000457763672,16.290000915527347,796800.0,-0.04709482812222754,-1.2409647967754218,0.6826939124342778,52.11062537428589,59.79558046036101,1.7946857577614495,0.3867703210939215,-2.024332647916145,6.394067361770997,17.28637307887392,0.9300003051757812,1.8816702811239523,-0.599500131607055,-3.6510123157583436,2.4520120525442337,-2.1252562236826975,0.9262559604685894,4.617222235142215,35.0877146017892,-18.72395255561038,1.525756092075644,6,2.0450000762939453,0.440000057220459,-2.934999942779541,2.274999976158142,-2.9600000381469727,2,-0.15532734840465223,1.8214263210508237,16.350000381469727,-1.0621132361138177,16.139999389648438,2.6666676299742798,16.079999923706055,-0.15532734840465223 2237,2020-06-18,15.920000076293945,16.049999237060547,15.199999809265135,15.220000267028807,541900.0,0.02182285970814135,-1.2972935007158932,-0.9859138470630877,54.03458113262825,57.50956735617985,1.394387392228424,0.13480307915668988,-2.2528577445962767,5.775269364461643,17.214606981445385,0.8499994277954119,1.9460557134581755,-0.31099996566772603,-3.3051060059445234,2.6831060746090714,-1.8080529858061247,1.1860530544706727,4.164877637851479,42.80302907152959,-13.107668861774954,1.4970530201383991,6,1.7049999237060547,0.09999990463256836,-3.067500114440918,1.7649997472763062,-3.9099998474121094,3,-0.19597989136978655,-1.2409647967754218,15.579999923706055,1.8214263210508237,16.350000381469727,-1.0621132361138177,16.139999389648438,-0.19597989136978655 2238,2020-06-19,15.170000076293945,16.469999313354492,15.100000381469727,16.219999313354492,2122100.0,-0.04711055253804963,-1.3025218704219572,-1.4999993188038703,47.68892141969688,54.59923214122953,1.8007459004297601,0.9965404986868656,-1.431326816760862,6.235447753050572,17.607279147374342,1.3699989318847656,1.7257601246038625,-1.099499988555909,-4.013195435498904,1.814195458387088,-2.5563477120274065,0.3573477349155887,4.80478008204269,14.393941856940943,-38.912795292962144,1.4568477234714983,6,1.9449996948242188,0.8499999046325684,-2.0400002002716064,2.514999747276306,-3.1700000762939453,4,-0.19907715508077062,-1.2972935007158932,15.920000076293945,-1.2409647967754218,15.579999923706055,1.8214263210508237,16.350000381469727,-0.19907715508077062 2239,2020-06-22,14.8100004196167,15.119999885559082,14.399999618530273,15.029999732971193,834100.0,-0.02373102537025129,2.6000047683761296,0.20952330781723033,47.759002253572085,52.19984491638913,1.4984275486634218,1.4655457316229032,-1.0302292787566394,6.315120194535716,17.886313559066448,0.7700004577636719,1.4168889598347079,-1.4809996604919426,-4.341856530180699,1.379857209196814,-2.911428095336319,-0.05057122564756433,5.0568841340273245,13.531376507387371,-38.748974935025224,1.4304284348443779,6,1.5949993133544922,1.5349998474121094,-1.6800005435943604,2.634999632835388,-1.8800001144409197,0,-0.1343687149499745,-1.3025218704219572,15.170000076293945,-1.2972935007158932,15.920000076293945,-1.2409647967754218,15.579999923706055,-0.1343687149499745 2240,2020-06-23,15.8100004196167,15.880000114440918,15.050000190734865,15.15999984741211,1424200.0,0.06752194271888357,1.1012657311000407,-2.954557276991211,46.217855968799114,50.85946786519293,0.05070145708344498,0.5288912888875998,-1.9515183601833925,5.032812216182748,17.770872041948184,1.0699996948242188,0.9616456966719849,-0.5039996623992913,-3.340293941386186,2.3322946165876015,-1.9221468018927368,0.914147477094156,3.838208736622775,68.11599077101124,19.986244665281475,1.4181471394934466,6,0.10499954223632635,1.2299995422363281,-2.6800005435943604,1.1249994039535522,-3.280000686645506,1,-0.19038584117601243,2.6000047683761296,14.8100004196167,-1.3025218704219572,15.170000076293945,-1.2972935007158932,15.920000076293945,-0.19038584117601243 2241,2020-06-24,14.029999732971193,15.479999542236328,13.93000030517578,15.260000228881836,1363600.0,-0.11258701071487132,-1.1678320838860283,-1.8923067894215577,38.984215940103766,49.478511683345786,1.5237765430438284,2.2518646265873716,-0.13443423919363617,6.524792779445166,17.078877150621132,1.8800001144409197,0.32890749356664095,-2.1745003700256316,-5.189539914765492,0.8405391747142268,-3.68202014239556,-0.6669805976557015,5.408281041759912,3.9369868835940043,-37.32903204486382,1.5075197723699294,6,1.6500005722045845,3.215000152587889,-0.8999998569488543,2.500000357627867,-2.5,2,-0.1026371780321016,1.1012657311000407,15.8100004196167,2.6000047683761296,14.8100004196167,-1.3025218704219572,15.170000076293945,-0.1026371780321016 2242,2020-06-25,13.989999771118164,14.630000114440918,13.600000381469727,13.600000381469727,927200.0,-0.0028510308349491975,-4.282058179114989,-0.31707254667381063,32.75602775191719,46.96324802709833,1.6038936752302249,2.3318746641719237,-0.04609016787161835,6.259564935889227,16.409426827835937,1.0299997329711914,-0.2099847868697733,-2.164000320434571,-5.29556752909825,0.9675668882291077,-3.7297839247664086,-0.5982167161027316,5.1177841754396205,13.58883396490743,-22.614622871613484,1.5657836043318392,6,1.525000572204588,3.145000457763672,-0.7674999237060547,1.2550004720687848,-2.5199995040893572,3,-0.09792708420105878,-1.1678320838860283,14.029999732971193,1.1012657311000407,15.8100004196167,2.6000047683761296,14.8100004196167,-0.09792708420105878 2243,2020-06-26,12.710000038146973,13.850000381469727,12.369999885559082,13.850000381469727,1976800.0,-0.09149390664134982,1.5964913161287193,-2.9230823780273094,22.00152689874973,43.5567588387614,2.6324136453125515,3.6335632864170293,1.283206161585154,7.2065504446259965,16.416837087946067,1.619999885559082,-0.5368595410346764,-3.3395000457763686,-6.785055633726156,0.10605554217341862,-5.0622778397512604,-1.616722251801475,5.957161223203766,9.686613402193506,-19.089370896661137,1.7227777939748934,6,2.190000057220457,3.809999942779541,0.6424999237060547,1.3899997472763062,-0.23999977111816584,4,-0.05507472912385547,-4.282058179114989,13.989999771118164,-1.1678320838860283,14.029999732971193,1.1012657311000407,15.8100004196167,-0.05507472912385547 2244,2020-06-29,13.84000015258789,14.100000381469727,12.619999885559082,12.9399995803833,812700.0,0.08890638167186538,1.0845062287648113,-0.7894739483861577,31.133539567855266,41.40958847862312,1.2760375722606518,2.476149500520613,0.20504409218890451,5.748801921701798,16.030598294071968,1.4800004959106445,-0.5817796767255281,-2.111499929428101,-5.695642283369111,1.4726424245129088,-3.903571106398605,-0.31942875245759517,4.197444971183682,41.88034675704564,16.344579871986426,1.792071176970505,6,0.5799994468688965,2.679999828338623,-0.4875001907348633,0.08000028133392334,-0.9200000762939453,0,-0.13294798643797956,1.5964913161287193,12.710000038146973,-4.282058179114989,13.989999771118164,-1.1678320838860283,14.029999732971193,-0.13294798643797956 2245,2020-06-30,13.579999923706055,14.0,13.31999969482422,13.649999618530273,749000.0,-0.01878614349821517,-1.3050851841075952,-0.07777738924404404,35.021833726519205,39.510833851093494,1.231273549560182,2.731267110918644,0.5275027292300596,5.663440780081974,15.536479498612046,0.6800003051757795,-0.8183930789480094,-2.2795001506805423,-6.012457315687676,1.4534570143265917,-4.1459787331841085,-0.41302156817697444,3.8907006762442684,38.906757933206606,11.761484920298948,1.8664785825035672,6,0.8399996757507324,2.940000057220459,-0.22749996185302734,0.3400005102157593,-0.5100002288818342,1,-0.04786447880574707,1.0845062287648113,13.84000015258789,1.5964913161287193,12.710000038146973,-4.282058179114989,13.989999771118164,-0.04786447880574707 2246,2020-07-01,13.5600004196167,14.600000381469727,13.359999656677244,13.539999961853027,1222600.0,-0.0014727175406270554,-5.5263012598503725,-0.28572207084468665,43.25782126066067,38.31341608754154,1.044436615320448,2.6301499218349775,0.6074698115709793,5.334935435655105,14.488373955448358,1.2400007247924822,-1.0229934032694317,-2.136999702453613,-5.977153990988583,1.7031545860813555,-4.057076846721099,-0.2169225581861287,3.4006301088945,52.65488555487382,21.621976324425056,1.9200771442674844,7,0.8599991798400879,2.9599995613098145,-0.20750045776367188,-1.880000710487364,0.029999732971191406,2,-0.07595875035191346,-1.3050851841075952,13.579999923706055,1.0845062287648113,13.84000015258789,1.5964913161287193,12.710000038146973,-0.07595875035191346 2247,2020-07-02,13.609999656677244,14.329999923706055,13.470000267028807,14.100000381469727,703800.0,0.003687259256143882,-1.2337667806535217,-24.499475491131122,34.65838379810441,36.86557857403127,0.7066124222900267,2.4182408984227646,0.6037813624524144,4.931587312640248,13.14911179375769,0.8599996566772479,-1.2217885030048787,-1.905500459671023,-5.781556690398778,1.9705557710567305,-3.8435285750349006,0.03252765569285465,2.8915678075387437,55.605358536559216,22.78098461808346,1.938028115363877,7,0.5150003433227557,2.9100003242492694,0.2325000762939471,-2.409999489784239,0.8400001525878906,3,-0.15282880060070947,-5.5263012598503725,13.5600004196167,-1.3050851841075952,13.579999923706055,1.0845062287648113,13.84000015258789,-0.15282880060070947 2248,2020-07-06,13.81999969482422,14.390000343322756,13.579999923706055,14.18000030517578,785100.0,0.015429834198706027,1.076922324517962,0.7346940364302951,35.85366171360839,35.54276295847975,0.3184664608174952,1.9332558526567691,0.4937782988615034,4.363636808851792,10.844956129917241,0.810000419616701,-1.404533006042639,-1.458000421524046,-5.122330202918127,2.2063293598700326,-3.2901653122210863,0.3741644691729942,2.2684110115260783,60.60603579360383,26.384805994178727,1.8321648906970394,7,0.3050003051757795,2.700000286102293,0.18500018119811834,-3.6799999475479144,1.1500005722045863,0,-0.17004337769092137,-1.2337667806535217,13.609999656677244,-5.5263012598503725,13.5600004196167,-1.3050851841075952,13.579999923706055,-0.17004337769092137 2249,2020-07-07,13.079999923706055,13.75,12.970000267028807,13.68000030517578,863100.0,-0.053545570727856484,1.1081080384459792,1.6666649006061236,31.271474059401783,33.8820538574356,0.879776409571484,2.239937434998259,1.3253036454880505,4.732320234932921,8.321533305143111,0.8499994277954137,-1.6846389276372058,-1.8500001430511475,-4.876626129456355,1.1766258433540582,-3.363313136253751,-0.33668714984854375,2.636569700565122,6.748444721120593,-24.88356020084136,1.5133129932026028,7,0.8449997901916504,3.440000057220459,1.2724997997283936,-2.9400001764297485,1.2899999618530273,1,-0.04663605965101658,1.076922324517962,13.81999969482422,-1.2337667806535217,13.609999656677244,-5.5263012598503725,13.5600004196167,-0.04663605965101658 2250,2020-07-08,12.850000381469727,13.4399995803833,12.470000267028807,13.039999961853027,1457400.0,-0.01758406296467019,-1.042104227588896,0.3166657659748303,33.33333333333333,33.25417801223889,0.7216316681887669,2.1177778588865444,1.6086472239991991,4.617032271332857,6.616502002810176,0.969999313354494,-1.826439223682664,-1.7874996662139893,-4.379575701118192,0.8045763686902152,-3.0835376836660906,-0.4914616487618879,2.53191226893024,17.840380001137312,-12.802840231153496,1.2960380174521022,7,0.6499996185302734,3.669999599456787,1.604999303817749,-2.7100006341934204,2.1199998855590803,2,0.00544744690631771,1.1081080384459792,13.079999923706055,1.076922324517962,13.81999969482422,-1.2337667806535217,13.609999656677244,0.00544744690631771 2251,2020-07-09,12.029999732971193,13.050000190734865,11.869999885559082,13.0,955200.0,-0.0638132781444124,1.2056067102979788,5.105275838356857,27.56631639573112,32.6775434171071,1.3724223532484974,2.6831251374264813,2.4725961082956474,5.091934353512775,5.744908489746105,1.180000305175783,-1.9787056430492669,-2.358500289916991,-4.947743497595527,0.23074291776154432,-3.653121893756259,-1.0638786860777234,3.050721640944685,6.3491991407850765,-21.815864831949547,1.2946216038392677,7,1.2050004005432111,4.2400002479553205,2.5399999618530256,-1.6649999618530291,3.1800003051757795,3,0.08645053906382483,-1.042104227588896,12.850000381469727,1.1081080384459792,13.079999923706055,1.076922324517962,13.81999969482422,0.08645053906382483 2252,2020-07-10,12.579999923706055,12.65999984741211,11.59000015258789,11.960000038146973,745700.0,0.04571905261372944,1.7435899003409998,-0.639174963794798,34.710741661429154,34.08967839073814,0.6720537597618943,2.0632782544653097,1.8768052019041672,4.1974883018736975,6.133251504231383,1.0699996948242188,-2.190053215434828,-1.6970000743865974,-4.3994053094603345,1.0054051606871415,-3.0482026919234677,-0.34579745684972707,2.1154348716070075,35.35713227427805,5.224975384000949,1.3512026175368694,7,0.5150003433227539,3.5500001907348633,2.1950004100799596,-1.5799994468688947,1.8699998855590803,4,0.08028618720247893,1.2056067102979788,12.029999732971193,-1.042104227588896,12.850000381469727,1.1081080384459792,13.079999923706055,0.08028618720247893 2253,2020-07-13,12.420000076293945,13.109999656677244,12.130000114440918,12.880000114440918,927800.0,-0.01271858890162647,1.1304358192122064,-0.7419356823464084,35.55017843628076,34.58041604278542,0.8790305110578469,2.0395920508918017,2.025284613058007,4.012127806874208,6.406132324475858,0.9799995422363263,-2.1508760622955574,-1.673999929428101,-4.357951524911972,1.0099516660557715,-3.015975727170037,-0.33202413168616474,1.8406738690375928,38.42592510830386,5.938018305440089,1.341975797741936,7,0.6750001907348633,3.7100000381469727,2.6399998664855957,-0.875,2.1599998474121094,0,0.16344603224647725,1.7435899003409998,12.579999923706055,1.2056067102979788,12.029999732971193,-1.042104227588896,12.850000381469727,0.16344603224647725 2254,2020-07-14,12.489999771118164,12.779999732971193,12.140000343322756,12.369999885559082,694300.0,0.0056360462475220086,-1.2068983660899255,-0.2608692947993656,27.384189299435192,33.731788884220535,0.6676000161051423,1.7730269808094032,1.9901182085261233,3.5989377754471086,6.985963106629447,0.6399993896484375,-2.0259126222692387,-1.4215002536773689,-4.014513546743981,1.171513039389243,-2.718006900210675,-0.12499360714406293,1.3967798432292629,48.648643075677946,19.813698270758746,1.2965066465333055,7,0.6050004959106445,3.640000343322754,3.844999790191647,1.394999980926512,1.739999771118164,1,0.19855889042091013,1.1304358192122064,12.420000076293945,1.7435899003409998,12.579999923706055,1.2056067102979788,12.029999732971193,0.19855889042091013 2255,2020-07-15,13.40999984741211,13.56999969482422,12.84000015258789,13.020000457763672,1252700.0,0.073658934599931,1.0563393902923837,3.249998013176613,45.21604922373395,33.94936976900645,-0.3118442919778115,0.6550614945508482,1.1215181532349128,2.3425628200644812,6.925382947627087,1.0799999237060565,-1.6033689154053405,-0.35450015068054164,-2.6855581208779142,1.976557819516831,-1.520029135779227,0.8110288344181438,-1.8199996948242188,91.9191977574198,57.4589827736437,1.165528985098686,7,-0.4199995994567871,2.2100000381469727,3.2750000953674316,0.945000171661377,0.9600000381469727,2,0.07158837054962652,-1.2068983660899255,12.489999771118164,1.1304358192122064,12.420000076293945,1.7435899003409998,12.579999923706055,0.07158837054962652 2256,2020-07-16,13.15999984741211,13.720000267028807,12.75,13.199999809265135,649400.0,-0.01864280408983343,-1.2558154750353427,-0.10256416526467717,43.796710806543494,34.9647394366108,-0.13918850735055166,0.7530759187177232,1.4478303815347573,2.2792617692272827,6.995452965225263,0.9700002670288068,-1.4123988885246295,-0.4835001468658451,-2.6641450983378085,1.6971448046061184,-1.5738226226018277,0.6068223288701375,-1.5303997039794925,73.70890190005052,35.09633418205832,1.0903224757359817,7,-0.1699995994567871,1.8400001525878906,3.5250000953674316,1.195000171661377,0.8199996948242188,3,0.13753802740146925,1.0563393902923837,13.40999984741211,-1.2068983660899255,12.489999771118164,1.1304358192122064,12.420000076293945,0.13753802740146925 2257,2020-07-17,12.800000190734865,13.390000343322756,12.670000076293945,13.210000038146973,754300.0,-0.027355597329131953,-1.1492542837052715,10.250005960470572,50.779897532048935,36.62321008310419,0.10485639468175911,0.9142208787263169,1.8889471697229485,2.3435193280247386,7.259623656141495,0.7200002670288104,-1.2972493392651607,-0.6874998092651357,-2.6140226246624234,1.239023006132152,-1.6507612169637795,0.2757615984335082,-1.086784042358401,42.13836553433363,-0.12764095415653287,0.9632614076986438,7,-0.13000011444091975,1.710000038146969,3.884999752044676,1.5549998283386213,2.0599994659423793,4,0.18828123527346174,-1.2558154750353427,13.15999984741211,1.0563393902923837,13.40999984741211,-1.2068983660899255,12.489999771118164,0.18828123527346174 2258,2020-07-20,12.149999618530273,13.170000076293945,12.140000343322756,12.65999984741211,986500.0,-0.050781293946783435,-2.8868003973052536,1.2439034602108372,34.0264569856747,36.92931929713451,0.5509987746742162,1.398048687046952,2.5664721303159013,2.7083998430870224,7.4584963335690535,1.0299997329711896,-1.3344737433028655,-1.1865003585815437,-3.0293619136025107,0.6563611964394234,-2.107931136092027,-0.26506958107106016,-0.35651210540771494,0.6328655500225236,-39.960087003711955,0.9214307775104832,7,0.5050005912780762,2.3600006103515607,4.630000352859497,2.205000400543213,2.560000419616699,0,0.1893004331643824,-1.1492542837052715,12.800000190734865,-1.2558154750353427,13.15999984741211,1.0563393902923837,13.40999984741211,0.1893004331643824 2259,2020-07-21,12.81999969482422,13.0600004196167,12.329999923706055,12.40999984741211,1188900.0,0.055144040932487925,-1.5614066201764132,-0.8039209086455248,43.33332998710701,38.04043003644269,-0.17853581435606714,0.6021934201926857,1.9091380832977283,1.7743997433206715,8.05450964284017,0.9100008010864258,-1.2891506108423592,-0.41700024604797115,-2.1355812225292166,1.3015807304332743,-1.2762907342885939,0.44229024219265156,-0.9494516715454129,43.03793571751934,2.1395020362146866,0.8592904882406223,7,-0.16499948501587092,1.6900005340576136,3.96000027656555,1.5350003242492658,1.6400003433227521,1,0.13728551254118937,-2.8868003973052536,12.149999618530273,-1.1492542837052715,12.800000190734865,-1.2558154750353427,13.15999984741211,0.13728551254118937 2260,2020-07-22,12.800000190734865,13.15999984741211,12.619999885559082,12.770000457763672,598100.0,-0.0015600237570543296,-2.2727183402643116,0.07317010764894008,43.33332998710701,39.79232043548446,-0.18592691216693424,0.4059419369198842,1.9102392188439072,1.5280817423875046,8.258613138044758,0.5399999618530273,-1.2742686641768977,-0.28649973869323553,-1.5131215411325627,0.9401220637460916,-0.8998106399129,0.32681116252642894,-0.8554740777060577,41.7721442583372,2.2632995228479373,0.6133109012196637,7,-0.14499998092651545,1.710000038146969,4.022499799728392,1.5549998283386213,2.5599994659423793,2,0.11171869767131337,-1.5614066201764132,12.81999969482422,-2.8868003973052536,12.149999618530273,-1.1492542837052715,12.800000190734865,0.11171869767131337 2261,2020-07-23,12.59000015258789,12.8100004196167,12.329999923706055,12.760000228881836,779100.0,-0.01640625273576013,2.5555532008081494,-5.666719649044392,41.29693204907357,40.52411936744495,0.12500897497852392,0.5296867288159746,2.129781818311054,1.461133223942758,8.925431099723303,0.48000049591064453,-1.1525750330922548,-0.42449979782104563,-1.5852160176461414,0.7362164220040501,-1.0048579077335944,0.15585831209150314,-0.5744550733990827,35.999984741210795,-1.4119210883400868,0.5803581099125479,7,0.33500003814697266,1.4399995803833008,4.232499837875366,1.7649998664855957,4.170000076293945,3,0.14138202632231978,-2.2727183402643116,12.800000190734865,-1.5614066201764132,12.81999969482422,-2.8868003973052536,12.149999618530273,0.14138202632231978 2262,2020-07-24,12.619999885559082,12.789999961853027,12.350000381469727,12.550000190734865,538200.0,0.002382822288133468,1.1463402152978721,-0.4117627259365534,39.436620191268794,40.95594622911029,0.11318225611968025,0.41296020833257785,2.1498450079050073,1.1679939190657365,9.456543389337407,0.4399995803833008,-1.0439734072110447,-0.32600007057189906,-1.4030018147649166,0.7510016736211185,-0.8645009426684069,0.21250080152460882,-0.5362765988566736,46.601909386101994,11.623078997421644,0.5385008720965085,7,0.3100004196166992,1.4099998474121094,4.202500104904175,1.7350001335144043,2.190000534057617,4,0.10776542543661027,2.5555532008081494,12.59000015258789,-2.2727183402643116,12.800000190734865,-1.5614066201764132,12.81999969482422,0.10776542543661027 2263,2020-07-27,12.010000228881836,12.670000076293945,11.800000190734865,12.609999656677244,679800.0,-0.0483359478770885,1.4166654524984221,-8.571457765667766,40.36036178456374,42.397743171902356,0.7363414671358974,1.02013142699556,2.8070753005183633,1.5110305069034844,9.555512197292124,0.8699998855590803,-0.8093449240036463,-0.900999736785888,-2.0531675002646903,0.2511680266929144,-1.4770836185252882,-0.3249158550464877,1.7100000381469709,15.441183173534299,-22.154008665319253,0.5760838817394012,7,0.75,2.0199995040893555,4.812499761581421,2.875,3.4499998092651367,0,0.23730219596013713,1.1463402152978721,12.619999885559082,2.5555532008081494,12.59000015258789,-2.2727183402643116,12.800000190734865,0.23730219596013713 2264,2020-07-28,12.0,12.270000457763672,11.920000076293945,12.020000457763672,957000.0,-0.0008326585088472838,-2.8888865341414824,0.03333412806268835,42.02626272385849,42.04332244969397,0.7482077335735262,0.9330537008162256,2.845821020988936,1.2964862839671056,9.807139595931053,0.35000038146972656,-0.6885469587437605,-0.8189999580383294,-1.9525254040203581,0.3145254879436994,-1.3857626810293429,-0.2522372350473159,1.6816002655029276,14.705872040716184,-24.33941149604036,0.5667627229910142,7,0.7600002288818359,1.7350001335144043,4.567499876022339,3.6050000190734863,3.7899999618530273,1,0.2258333365122478,1.4166654524984221,12.010000228881836,1.1463402152978721,12.619999885559082,2.5555532008081494,12.59000015258789,0.2258333365122478 2265,2020-07-29,12.93000030517578,13.039999961853027,11.210000038146973,12.220000267028807,1624000.0,0.07750002543131496,2.9354864511497785,-35.49918939538432,58.272064720831956,43.65169510683713,-0.2872480629584331,-0.05074129118104942,1.8982596844299149,0.1580032261472777,9.792816373081447,1.8299999237060547,-0.5396041680170462,0.14350032806396307,-0.9340460908541566,1.2210467469820827,-0.39527288139509587,0.682273537523022,0.7139679588317875,93.98908954845855,48.70914634786381,0.5387732094590598,7,-0.6300001144409162,0.6149997711181658,3.4449996948242205,2.674999713897707,2.5099992752075213,2,0.11832944291259961,-2.8888865341414824,12.0,1.4166654524984221,12.010000228881836,1.1463402152978721,12.619999885559082,0.11832944291259961 2266,2020-07-30,12.529999732971193,12.729999542236328,11.949999809265135,12.100000381469727,1242500.0,-0.03093585172186497,-1.1369841180674074,0.6056328568991642,49.5274084017446,43.51252964791443,0.0156329944260456,0.28262821475916233,2.2953542340317536,0.40511498666338674,10.147441456158493,0.9800004959106445,-0.33925172810351256,-0.20500020980834854,-1.2237403216337857,0.8137399020170886,-0.7143702657210671,0.30436984610437,1.01660980200195,72.13113387190756,24.538676565301728,0.5093700559127183,7,-0.3399996757507342,0.8150000572204572,3.947500228881834,3.075000286102293,3.8200006484985334,3,0.22585793966613155,2.9354864511497785,12.93000030517578,-2.8888865341414824,12.0,1.4166654524984221,12.010000228881836,0.22585793966613155 2267,2020-07-31,11.529999732971193,12.600000381469727,11.199999809265137,12.40999984741211,2323600.0,-0.07980846139753861,1.222221044847628,-2.046514980471813,42.74061723729736,44.480769675872494,0.9124971228183298,1.1792719146936665,3.2549778651408996,1.2189922720157984,10.741569027297594,1.4000005722045898,-0.39952499825558974,-1.1010002136230455,-2.167206498150362,-0.03479392909572887,-1.6341033558867029,-0.567897071359388,1.9231454221289024,17.934776974986878,-29.54415888209233,0.5331031422636578,7,0.6500000953674299,1.3850002288818342,4.9325003623962385,4.075000286102293,4.140000343322752,4,0.4535993596734378,-1.1369841180674074,12.529999732971193,2.9354864511497785,12.93000030517578,-2.8888865341414824,12.0,0.4535993596734378 2268,2020-08-03,11.470000267028807,11.720000267028807,11.0600004196167,11.470000267028807,879900.0,-0.005203769933386226,1.6399993896484304,-0.0,41.66667056239514,44.29558529534895,0.967654002240339,1.1111580237759977,3.288867894599999,1.1404480921976514,11.446040627453065,0.6599998474121076,-0.4389469013482046,-1.043499708175661,-2.0753968098047118,-0.011602606546610161,-1.5594482589901872,-0.5275511573611347,1.8479561673211915,20.70706778795664,-25.524101797497146,0.5159485508145256,8,0.6399998664855975,1.360000133514406,4.855000019073488,4.1349997520446795,5.400000572204595,0,0.2911944267507054,1.222221044847628,11.529999732971193,-1.1369841180674074,12.529999732971193,2.9354864511497785,12.93000030517578,0.2911944267507054 2269,2020-08-04,12.470000267028807,12.75,11.460000038146973,11.5,1205500.0,0.08718395612200291,-1.4571423381365207,100.0,42.4193579895068,44.19403285117116,-0.09746387163574788,0.06652604085494751,2.274484967900518,0.07034111477443616,11.455127990760413,1.2899999618530273,-0.4908078689640689,-0.01299972534179794,-1.0098600902207515,0.9838606395371556,-0.5114299077812738,0.48543045709767796,0.6673196861425268,71.21212996946305,29.489517013022997,0.4984301824394767,8,-0.42000007629394354,0.3600001335144061,3.239999771118166,3.1349997520446795,4.909998893737791,1,0.23977543761757958,1.6399993896484304,11.470000267028807,1.222221044847628,11.529999732971193,-1.1369841180674074,12.529999732971193,0.23977543761757958 2270,2020-08-05,12.920000076293945,12.960000038146973,12.239999771118164,12.789999961853027,1116700.0,0.036086591790615685,5.857144154658698,0.1340206996428149,48.125001676380734,44.952707254205286,-0.5907782534410249,-0.3983861450831192,1.7837639321698848,-0.4563232541890052,11.10623022916058,0.7200002670288086,-0.3714275342396842,0.4335000991821296,-0.5692597848067571,1.4362599831710163,-0.06787984281231374,0.934880041176573,0.051134314193017616,97.89473842715985,57.73062517134531,0.5013799419944431,8,-0.869999885559082,-0.08999967575073242,2.549999713897705,2.684999942779541,3.6800003051757812,2,0.22213621274082307,-1.4571423381365207,12.470000267028807,1.6399993896484304,11.470000267028807,1.222221044847628,11.529999732971193,0.22213621274082307 2271,2020-08-06,13.06999969482422,13.470000267028807,12.6899995803833,12.75,1058000.0,0.011609877526665091,-2.5454533632150844,2.4615339471078155,52.18093313725747,46.36874202598181,-0.7437419999926487,-0.49168565041152235,1.5658995554478796,-0.5623415450331013,10.504890747807805,0.780000686645506,-0.35249143054591947,0.5314997196197524,-0.47941487723014653,1.5424143164696513,0.026042421194803822,1.036957018044701,-2.0099992752075213,83.40246483276285,41.69163343654171,0.5054572984249492,8,-0.8049993515014666,-0.23999929428100764,2.40000009536743,2.535000324249266,4.040000915527342,3,0.181331288515455,5.857144154658698,12.920000076293945,-1.4571423381365207,12.470000267028807,1.6399993896484304,11.470000267028807,0.181331288515455 2272,2020-08-07,13.59000015258789,13.65999984741211,12.779999732971193,12.989999771118164,1042700.0,0.039785804889467036,1.37837942331038,1.8750029802350705,61.881193572297484,48.75994555795222,-1.2423213862859086,-0.982513748093897,1.0220078075479808,-0.9988046309239866,9.7757983931573,0.8800001144409162,-0.3190291739374356,1.001000165939331,-0.11417552324336988,2.116175855122032,0.4434123213479797,1.5585880105306824,-2.48179973602295,97.30770345270527,48.318781177283114,0.5575878445913508,8,-1.2300000190734863,-0.8649997711181641,1.8799996376037598,2.0149998664855957,4.190000534057617,4,0.20309052228790891,-2.5454533632150844,13.06999969482422,5.857144154658698,12.920000076293945,-1.4571423381365207,12.470000267028807,0.20309052228790891 2273,2020-08-10,14.449999809265135,14.630000114440918,13.770000457763672,13.770000457763672,1588200.0,0.06328179889780783,-1.5294131671694497,1.1333315319496557,63.04000290527385,51.09480557810948,-1.9219189153228182,-1.7735647602075435,0.15406512330582167,-1.7044316737396787,9.637226870982236,1.0399999618530273,-0.22862468722442486,1.7594998359680165,0.3726522703627193,3.1463474015733137,1.066076053165368,2.452923618770665,-3.239727415466307,94.32175707117895,42.73851810521686,0.6934237828026485,8,-1.6049995422363263,-1.6049995422363263,0.8725001811981219,1.1550002098083514,3.660000801086424,0,0.08442908533788107,1.37837942331038,13.59000015258789,-2.5454533632150844,13.06999969482422,5.857144154658698,12.920000076293945,0.08442908533788107 2274,2020-08-11,14.970000267028807,15.539999961853027,14.739999771118164,15.029999732971193,1682500.0,0.035986191323701844,-2.0769211018596634,-0.08823459288586877,66.07407463921439,51.96169556904086,-2.2085753978805887,-2.2116351759113364,-0.4002376003922503,-2.085427454985151,9.714287823353818,1.0900001525878924,-0.10813307982008169,2.155500268936155,0.4396732966980803,3.87132724117423,1.2975867828171186,3.0134137550551916,-3.5545442099914535,82.72728297335978,28.667744157066082,0.857913486119037,8,-1.6700000762939435,-1.6700000762939435,0.35249972343445,0.6349997520446795,2.6300001144409197,1,0.1269205436414933,-1.5294131671694497,14.449999809265135,1.37837942331038,13.59000015258789,-2.5454533632150844,13.06999969482422,0.1269205436414933 2275,2020-08-12,14.369999885559082,15.350000381469727,14.210000038146973,15.260000228881836,1364800.0,-0.04008018508798672,1.1308404717743767,14.833471087515413,62.464983525076626,53.39920391607775,-1.545338894354245,-1.6190351709823787,0.17003163358026008,-1.3595175005467297,10.22233833003217,1.140000343322754,0.048006500695354504,1.5074998855590813,-0.3280080905574341,3.3430078616755967,0.5897458975008227,2.42525387361734,-2.624580316136475,58.94737123892651,2.49587568317002,0.9177539880582577,8,-1.0699996948242188,-1.0699996948242188,0.8524999618530273,1.2350001335144043,2.619999885559082,2,0.20946411267771614,-2.0769211018596634,14.970000267028807,-1.5294131671694497,14.449999809265135,1.37837942331038,13.59000015258789,0.20946411267771614 2276,2020-08-13,14.970000267028807,15.010000228881836,14.0,14.220000267028807,992700.0,0.0417536803234555,1.4337357149915213,-0.8426963041384091,65.23994863270828,55.89912962667897,-1.9699924437736076,-2.1886978680913103,-0.49815152103938765,-1.847682309998758,10.797914020902999,1.010000228881836,0.22215699906818998,2.0170002460479726,-0.04480383927482556,4.078804331370771,0.9860982033865735,3.0479022887093716,-2.921014266211767,79.34783885669655,20.7560796777302,1.030902042661399,8,-1.6700000762939435,-1.6700000762939435,0.03999972343445002,0.6349997520446795,-0.39000034332275213,3,0.10888444124018948,1.1308404717743767,14.369999885559082,-2.0769211018596634,14.970000267028807,-1.5294131671694497,14.449999809265135,0.10888444124018948 2277,2020-08-14,15.210000038146973,15.40999984741211,14.640000343322756,14.760000228881836,769100.0,0.016032048552915734,-1.231883977847106,0.599999745686849,71.7983605379502,59.247095179518425,-1.8250070583943057,-2.359881422550316,-0.8188133439893797,-2.0325536753059037,11.450971352587395,0.7699995040893537,0.23632982281899473,2.1365000247955326,-0.15640236833036347,4.429402417921429,0.9900488282325846,3.2829512213584806,-2.881732920447053,81.35593129017084,16.591024976836536,1.146451196562948,8,-1.7100000381469727,-1.9099998474121094,-0.45749998092651367,0.625,-0.4499998092651367,4,0.12491785453250182,1.4337357149915213,14.970000267028807,1.1308404717743767,14.369999885559082,-2.0769211018596634,14.970000267028807,0.12491785453250182 2278,2020-08-17,14.449999809265135,15.300000190734865,14.359999656677244,15.210000038146973,1220400.0,-0.04996714181300077,1.0,-1.688890113360139,65.14214755402611,61.77184957557613,-0.6680975956353787,-1.4954063241511584,-0.1928459453746978,-1.239327610287626,11.661925369866214,0.9400005340576207,0.32974594494846343,1.2614997863769517,-1.0668181174442495,3.589817690198153,0.09734083446635111,2.4256587382875523,-1.8647940640329672,29.220767559219034,-40.14640440833882,1.1641589519106006,8,-0.5599999427795392,-1.1499996185302717,0.16250038146972834,1.485000133514406,-0.4700002670288068,0,0.2304498907498409,-1.231883977847106,15.210000038146973,1.4337357149915213,14.970000267028807,1.1308404717743767,14.369999885559082,0.2304498907498409 2279,2020-08-18,14.579999923706055,14.779999732971193,14.109999656677244,14.470000267028807,426600.0,0.008996547830925516,1.627455013622598,-0.14473634677595637,61.31686839034448,63.23761254379432,-0.5222373485680247,-1.5671390634045235,-0.505521527372295,-1.3460259549361755,11.793506484494058,0.6700000762939489,0.5715177994566734,1.3034998893737786,-1.0980634033638488,3.705063182111406,0.1027182430049649,2.5042815357425923,-1.7584106411442182,41.1347508136669,-24.08031904736717,1.2007816463688141,8,-0.4650001525878906,-1.2799997329711914,0.032500267028808594,1.3550000190734863,-0.8299999237060547,1,0.24211253121517307,1.0,14.449999809265135,-1.231883977847106,15.210000038146973,1.4337357149915213,14.970000267028807,0.24211253121517307 2280,2020-08-19,14.229999542236328,14.789999961853027,14.140000343322756,14.640000343322756,442700.0,-0.024005513257969957,-1.20339152909762,-3.7272916431859318,61.74032899916499,64.29976763956182,0.03702146961658315,-1.164203021423985,-0.302831201695934,-0.9499330662252774,12.02558597381035,0.6499996185302717,0.8439997033972322,0.8819995403289802,-1.5448467556834053,3.3088458363413658,-0.3314236076772126,2.095422688335173,-1.190937405331196,16.31202603734075,-46.044212499362,1.2134231480061928,8,-0.06999969482421875,-0.9299993515014648,0.38250064849853516,1.705000400543213,-0.23999977111816406,2,0.2368236786818465,1.627455013622598,14.579999923706055,1.0,14.449999809265135,-1.231883977847106,15.210000038146973,0.2368236786818465 2281,2020-08-20,14.369999885559082,14.479999542236328,13.800000190734865,13.949999809265135,296100.0,0.00983839408477949,1.1249999999999944,-1.0243884284640987,72.25705076117544,65.45264066054825,0.11266693083561208,-1.2269175181758563,-0.5370698949537331,-1.0202048647827766,11.920756776498513,0.6799993515014631,1.0640039641388004,0.9329998970031745,-1.5073201434563508,3.3733199374627,-0.2871601232265881,2.153159917232937,-1.1308627226581187,35.403715302684965,-31.226042676363384,1.2201600202297627,8,0.2850003242492676,-1.0699996948242188,-0.06499981880187988,1.565000057220459,-0.010000228881837714,3,0.18232428019655122,-1.20339152909762,14.229999542236328,1.627455013622598,14.579999923706055,1.0,14.449999809265135,0.18232428019655122 2282,2020-08-21,13.979999542236328,14.43000030517578,13.890000343322756,14.279999732971193,444200.0,-0.027139898846810673,-1.2500064571888398,-0.7142860386646758,68.70341689611932,66.08190888175332,0.6300644829160831,-0.7692448939127914,-0.17685930999036614,-0.574170933163213,11.810262479104045,0.5399999618530238,1.2149590927555707,0.474999570846558,-1.945174342785398,2.895173484478514,-0.73508738596942,1.685086527662536,-0.5567933554191988,11.999956766764203,-57.942051796300504,1.2100869568159782,8,0.6900005340576172,-0.6799993515014648,0.015000581741333008,1.955000400543213,0.1300001144409162,4,0.04291848362777184,1.1249999999999944,14.369999885559082,-1.20339152909762,14.229999542236328,1.627455013622598,14.579999923706055,0.04291848362777184 2283,2020-08-24,14.859999656677244,14.880000114440918,13.949999809265135,14.210000038146973,692300.0,0.06294707748610873,1.6956509720559871,-2.1666640175730087,68.13352536092728,66.31073673972142,-0.20747972360315892,-1.501779652854827,-1.1179798486693748,-1.3791987052951082,11.414870388463152,0.930000305175783,1.359544176016005,1.212499713897703,-1.1723989818731635,3.5973984096685694,0.020050366012270615,2.4049490617831353,-1.2674499678572424,98.14810563180029,27.19495733596824,1.192449347885433,8,-0.254999637603758,-1.559999465942381,-1.2699995040893537,1.0750002861022967,-0.319999694824217,0,-0.006729436750052331,-1.2500064571888398,13.979999542236328,1.1249999999999944,14.369999885559082,-1.20339152909762,14.229999542236328,-0.006729436750052331 2284,2020-08-25,14.710000038146973,15.0600004196167,14.289999961853027,14.979999542236328,656200.0,-0.010094187213717132,2.5813869932511104,-0.4153840962243289,64.22893028551849,66.50673082421496,-0.10978470408315211,-1.199861346548241,-1.0340380918433354,-1.1517831095341293,11.055301375787122,0.7700004577636719,1.4015536875311803,0.9270000934600837,-1.3701019196738926,3.2241021065940583,-0.22155091310690267,2.07555110002707,-0.9616543274843288,72.2221969927475,4.483777491699897,1.1485510065669873,8,-0.10500001907348633,-1.4099998474121094,-1.1274998188018799,1.2249999046325684,0.680000305175783,1,-0.04962613827447704,1.6956509720559871,14.859999656677244,-1.2500064571888398,13.979999542236328,1.1249999999999944,14.369999885559082,-0.04962613827447704 2285,2020-08-26,14.460000038146973,14.829999923706055,14.149999618530273,14.630000114440918,556100.0,-0.016995241288353724,1.3859672605105005,0.6296310686470162,60.87636818263021,66.02188855198406,0.17246044574204333,-0.8741801584667073,-0.8611329408040813,-0.8151352974357877,11.417273385938561,0.6800003051757812,1.3654125539866726,0.6005001068115234,-1.6788301115884714,2.8798303252115165,-0.539165002388474,1.7401652160115209,-0.5683219873890977,52.38093075568829,-12.823539780290538,1.1396651091999968,8,0.14499998092651367,-1.1599998474121094,-0.8774998188018799,1.4749999046325684,1.140000343322754,2,-0.04910097069667496,2.5813869932511104,14.710000038146973,1.6956509720559871,14.859999656677244,-1.2500064571888398,13.979999542236328,-0.04910097069667496 2286,2020-08-27,15.359999656677244,15.670000076293945,14.59000015258789,14.59000015258789,1252800.0,0.06224063735518537,-1.8051964136868452,-4.5294068148413995,63.07237175090483,65.05233424231234,-0.7447146800359086,-1.6351263097869158,-1.8045356488692708,-1.653350246111108,12.059662345854315,1.2100000381469727,1.2761694537774044,1.3589997291564924,-0.9241826450664146,3.6421821033793993,0.2174085420450389,2.500590916267946,-1.3364558530317563,82.58424347630402,20.55492626681746,1.141591187111454,8,-0.62499952316284,-1.994999408721922,-1.7774994373321515,0.6600003242492694,-0.5599994659423793,3,-0.08919270287636494,1.3859672605105005,14.460000038146973,2.5813869932511104,14.710000038146973,1.6956509720559871,14.859999656677244,-0.08919270287636494 2287,2020-08-28,16.760000228881836,16.809999465942386,15.43000030517578,15.4399995803833,1143900.0,0.09114587262350549,-1.0597014712926092,1.7142876605610868,65.80027143832439,65.12545911834549,-2.1252147608156786,-2.764980597705655,-3.2435269574191032,-2.991579898102767,12.397108768657032,1.449999809265142,1.2914746072698122,2.4975002765655514,0.20793705582462962,4.787063497306473,1.3527186661950914,3.6422818869360114,-2.6100006103515625,98.25177471809072,38.642183713943425,1.1447816103704604,8,-1.4550004005432093,-2.825000286102293,-3.2825002670288086,-0.7400002479553223,-1.8200006484985352,4,-0.14319812287763378,-1.8051964136868452,15.359999656677244,1.3859672605105005,14.460000038146973,2.5813869932511104,14.710000038146973,-0.14319812287763378 2288,2020-08-31,14.8100004196167,16.700000762939453,14.75,16.700000762939453,1386700.0,-0.11634843571808429,1.0634924959973437,-1.4318177384780666,49.08466924093214,63.766325879521894,-0.13273733418367684,-0.5817533644266746,-1.3318025163473663,-1.0071270458665484,12.357907344073702,2.010000228881836,1.1805199555769583,0.38050045967102086,-1.5026042550741892,2.2636051744162327,-0.561051897701585,1.3220528170436268,-0.3408008193969714,24.812061614534827,-30.55664381712353,0.9415523573726058,8,0.4949994087219274,-0.8750004768371564,-1.330000400543213,1.2099995613098145,0.0499992370605451,0,-0.047265411418372705,-1.0597014712926092,16.760000228881836,-1.8051964136868452,15.359999656677244,1.3859672605105005,14.460000038146973,-0.047265411418372705 2289,2020-09-01,15.460000038146973,15.579999923706055,14.520000457763672,14.600000381469727,721000.0,0.04388923700969727,-1.0784313358833226,-0.4550261907176726,56.200227753460354,63.150759074443606,-0.7205557410569323,-1.050103715917576,-2.0017079653635257,-1.6322758889035498,13.278264958326913,1.0599994659423828,1.007443703783455,0.8810000896453865,-0.8122796568740505,2.5742798361648234,0.034360216385667997,1.727639962905105,1.3499994277954137,49.24813890087947,-5.433754710623049,0.8466398732597183,9,-0.15500020980834606,-1.5250000953674299,-2.065000057220459,0.559999942779541,0.18999958038330078,1,-0.05950841358498571,1.0634924959973437,14.8100004196167,-1.0597014712926092,16.760000228881836,-1.8051964136868452,15.359999656677244,-0.05950841358498571 2290,2020-09-02,15.789999961853027,15.869999885559082,15.149999618530273,15.539999961853027,622900.0,0.021345402515639877,2.512197731649904,0.2906977904687976,54.81220452328152,61.21244282578872,-0.9007186116766928,-1.216433212808056,-2.3804274278124513,-1.9227994267105046,14.52312434176562,0.7200002670288086,0.9423166277841091,1.0675000190734867,-0.5167366667300897,2.651736704877063,0.2753816761716976,1.8596183619752757,0.9741995239257832,55.45851764797983,3.735731555019015,0.7921183429017886,9,-0.44000005722045543,-1.8550000190734846,-2.5424997806549072,0.23000001907348633,-0.039999961853027344,2,-0.02533246481929252,-1.0784313358833226,15.460000038146973,1.0634924959973437,14.8100004196167,-1.0597014712926092,16.760000228881836,-0.02533246481929252 2291,2020-09-03,15.4399995803833,16.639999389648438,15.279999732971193,15.8100004196167,754900.0,-0.022165952014901236,-2.9420249392551545,-1.4800033569335938,51.33255801720636,59.28234739479839,-0.42798425788750727,-0.716510478670445,-2.0268345897543796,-1.5461341387066128,15.735293684417156,1.3599996566772443,0.9103838579326915,0.598999643325806,-0.809604114910627,2.007603401562239,-0.1053022357924096,1.3033015224440216,1.2793159248352062,40.17465157556221,-7.4775416918811715,0.7043018791182161,9,-0.059999942779541016,-1.504999637603758,-2.5174994468688965,0.5000004768371582,0.3100004196166992,3,0.010362746465985007,2.512197731649904,15.789999961853027,-1.0784313358833226,15.460000038146973,1.0634924959973437,14.8100004196167,0.010362746465985007 2292,2020-09-04,16.350000381469727,16.459999084472653,15.600000381469727,15.600000381469727,1101400.0,0.058937877319801935,-1.2933298746744697,-2.0270224293380483,60.820046795204135,58.4697386652736,-1.0800219982679558,-1.4852886457376098,-2.9213050611510454,-2.418478882594524,16.8447587835145,1.019999504089352,0.9289105178489088,1.37100043296814,-0.06213991120661433,2.804140777142896,0.654430260880762,2.087570605055518,0.32532882279968334,83.94493887735925,32.55838818425383,0.7165701720873779,9,-0.8700008392333967,-2.4150004386901838,-3.582500457763672,-0.4100003242492676,-0.7899999618530273,4,-0.0948012326954778,-2.9420249392551545,15.4399995803833,2.512197731649904,15.789999961853027,-1.0784313358833226,15.460000038146973,-0.0948012326954778 2293,2020-09-08,15.670000076293945,16.34000015258789,15.4399995803833,16.010000228881836,735500.0,-0.04159023176210197,-1.2499982118632147,-0.4533335367838542,55.84137158987393,57.53778769909087,-0.3051274275845266,-0.7475288426613282,-2.1920913570890495,-1.6970495080701937,17.14923669905712,0.9100008010864258,0.856221520582169,0.630000114440918,-0.8121622543796825,2.0721624832615166,-0.09108106996938226,1.3510812988512182,0.9699993133544922,54.24529235530684,1.497435054222798,0.7210811844102997,9,-0.1900005340576154,-1.7350001335144025,-3.12250018119812,0.2649998664855957,0.05999946594238281,1,-0.04658586422185229,-1.2933298746744697,16.350000381469727,-2.9420249392551545,15.4399995803833,2.512197731649904,15.789999961853027,-0.04658586422185229 2294,2020-09-09,16.870000839233402,17.129999160766598,15.239999771118164,15.829999923706055,1742500.0,0.07657949949565435,1.423079932704729,-3.0588248493756347,62.96660473093558,57.77003620445813,-1.3035976632193709,-1.8950480429101013,-3.3643487882896377,-2.8539708277292544,17.02626889459476,1.889999389648434,0.8704042397709841,1.7350008487701452,0.07794533968377237,3.392056357856518,0.9064730942269588,2.5635286033133315,-2.35000038146973,86.8687686038786,28.29291243697901,0.8285277545431868,9,-1.045001029968267,-2.5750012397766167,-4.400000572204593,-1.0050005912780797,-0.860000610351566,2,-0.1191464779232041,-1.2499982118632147,15.670000076293945,-1.2933298746744697,16.350000381469727,-2.9420249392551545,15.4399995803833,-0.1191464779232041 2295,2020-09-10,17.379999160766598,17.959999084472656,17.0,17.129999160766598,1250500.0,0.030231078610685636,-2.7647146821449664,0.24038440377067738,64.26539915066039,57.90259480443097,-1.5151717595115883,-2.2851430715157655,-3.8317236787643036,-3.3112595461218888,17.62342699581515,1.0899982452392543,0.8489091601794314,2.094499206542965,0.20021428976158617,3.9887841233243435,1.1473567481522764,3.0416416649336533,-2.807798728942867,78.67646801017895,16.46023786759251,0.9471424583906891,9,-1.139999389648434,-2.279999732971188,-4.93999886512756,-1.5149989128112757,-1.5999994277954048,3,-0.09953967927349527,1.423079932704729,16.870000839233402,-1.2499982118632147,15.670000076293945,-1.2933298746744697,16.350000381469727,-0.09953967927349527 2296,2020-09-11,16.600000381469727,17.420000076293945,16.200000762939453,17.40999984741211,1076600.0,-0.04487910339245771,1.939757651800836,-3.2399978637695312,61.97441118885021,57.47749922115607,-0.6043333795011989,-1.4511697562616312,-3.016641577122737,-2.4843080963379656,18.12639958331225,1.2199993133544922,0.8656224493923279,1.2330004215240482,-0.7426420027173748,3.208642845765471,0.24517920940333582,2.220821633644759,-1.8922880035400382,50.000035061564596,-17.801182091628355,0.9878212121207113,9,-0.3600006103515625,-1.275001049041748,-4.1600000858306885,-0.7350001335144043,-0.3800010681152344,4,-0.051204841080519925,-2.7647146821449664,17.379999160766598,1.423079932704729,16.870000839233402,-1.2499982118632147,15.670000076293945,-0.051204841080519925 2297,2020-09-14,17.110000610351562,17.200000762939453,16.430000305175778,16.870000839233402,793300.0,0.030722904648311955,2.6666681804351646,-0.29629620908321963,60.64333595856959,58.76179552311579,-1.1839722868913718,-1.909425565512695,-3.486520765794566,-2.9515775795750496,18.360672669512436,0.7700004577636754,0.9508318344752063,1.6480006217956547,-0.4732168229924518,3.769218066583761,0.5873918994016023,2.708609344189707,-2.272196764160155,68.75004820965133,4.589741322349624,1.0606087223940528,9,-0.8700008392333984,-1.7400012016296387,-4.562500238418579,-1.2450003623962402,-1.260000228881836,0,-0.07948571372515101,1.939757651800836,16.600000381469727,-2.7647146821449664,17.379999160766598,1.423079932704729,16.870000839233402,-0.07948571372515101 2298,2020-09-15,17.780000686645508,18.200000762939453,17.100000381469727,17.15999984741211,1427500.0,0.039158389970400886,-1.9729749235127187,2.5833392938035336,63.841302390712926,59.61080381614384,-1.5515334029062622,-2.4423810996430024,-4.114557098179095,-3.54960833801702,19.12340455738889,1.1000003814697266,0.9741872540429952,2.1515006542205803,-0.1503276332907575,4.453328941731918,1.0005865104649132,3.3024147979762493,-2.81730903092285,85.81081298775108,21.73379505697568,1.1509141437556685,9,-1.1050004959106445,-1.7950000762939453,-5.237500429153442,-1.9150004386901855,-2.0400009155273438,1,-0.12485940277247809,2.6666681804351646,17.110000610351562,1.939757651800836,16.600000381469727,-2.7647146821449664,17.379999160766598,-0.12485940277247809 2299,2020-09-16,18.11000061035156,18.84000015258789,17.709999084472656,17.81999969482422,1451900.0,0.018560174969729504,-3.4313581761335588,0.4677427790031906,66.33841029053087,60.891493345838214,-1.6383942368470308,-2.6291610524383664,-4.374037394301226,-3.805947384080227,20.312827906826474,1.1300010681152344,0.8702183781218764,2.305000543594357,-0.19143528869559034,4.801436375884304,1.0567826274493832,3.5532184597393304,-2.9530704081958934,72.34849579516214,6.5114309218323,1.2482179161449738,9,-1.0700006484985316,-1.790000438690182,-5.26500034332275,-2.2450003623962367,-1.600000381469723,2,-0.13141916001674991,-1.9729749235127187,17.780000686645508,2.6666681804351646,17.110000610351562,1.939757651800836,16.600000381469727,-0.13141916001674991 2300,2020-09-17,17.600000381469727,18.170000076293945,17.379999160766598,17.6200008392334,698800.0,-0.028161248575017672,-2.434764941494485,-0.06896687800899824,60.38961400871526,61.89783290045031,-0.9439067997796471,-1.9539224032272955,-3.790575116001712,-3.2430259743098304,21.419474398827933,0.7900009155273473,1.061520758783498,1.6265002727508548,-0.8772428430565213,4.130243388558229,0.37462871484716587,2.878371830654542,-2.1484245832794837,53.03030084096755,-10.246833503282453,1.2518715579036874,9,-0.5600004196166992,-1.2800002098083496,-4.300000190734863,-1.7350001335144043,-0.7200012207031286,3,-0.09034091580258896,-3.4313581761335588,18.11000061035156,-1.9729749235127187,17.780000686645508,2.6666681804351646,17.110000610351562,-0.09034091580258896 2301,2020-09-18,16.989999771118164,17.860000610351562,16.719999313354492,17.600000381469727,1612900.0,-0.03465912483694067,1.0176995034146572,30.49933244325768,51.15114888641577,60.82351091058494,-0.10160110327221972,-1.1990497955579187,-3.08625097209217,-2.5835930660053297,22.689323684588423,1.1400012969970703,1.1281598234682608,0.8854996681213372,-1.5378648560254966,3.308864192268171,-0.3261825939520797,2.097181930194754,-1.2673500245761087,23.23649383396105,-34.14529938718166,1.211682262073417,9,0.05000019073486328,-0.6699995994567871,-3.689999580383301,-1.1249995231628418,-1.4499998092651367,4,-0.07121836694806127,-2.434764941494485,17.600000381469727,-3.4313581761335588,18.11000061035156,-1.9729749235127187,17.780000686645508,-0.07121836694806127 2302,2020-09-21,14.579999923706055,16.680000305175778,14.56999969482422,16.629999160766598,1597200.0,-0.14184813889809134,-1.0386482332604812,3.3606511243965222,48.899519138236144,60.05219397151408,2.2695922101303587,1.3262003085333678,-0.6257181157302849,-0.18573421181274874,23.346351854443864,2.4200000762939435,1.1348631555016802,-1.5545001983642592,-3.8800064735808775,0.771006076852359,-2.7172533359725684,-0.3917470607559501,4.260000228881836,0.23419737259399703,-58.736552780216506,1.1627531376083096,9,2.125,1.7400002479553223,-1.2799997329711914,1.2850003242492676,0.9899997711181658,0,0.1124828119499448,1.0176995034146572,16.989999771118164,-2.434764941494485,17.600000381469727,-3.4313581761335588,18.11000061035156,0.1124828119499448 2303,2020-09-22,14.760000228881836,15.5,14.609999656677244,14.880000114440918,664600.0,0.012345700008071558,-3.2380864798831706,0.058536551326305704,46.492987101794405,58.22179201272061,2.175735399681926,1.199840626717192,-0.7468938490505437,-0.35858986003593607,23.61769864179643,0.9200000762939453,1.2127863401545724,-1.369499921798706,-3.706943457717987,0.9679436141205748,-2.5382216897583447,-0.2007781538390656,3.9945999145507827,4.449660742123773,-53.44792075607198,1.16872176795964,9,1.9449996948242188,1.559999942779541,-1.3600001335144043,1.1050000190734863,-1.7700004577636719,1,0.07384824767516052,-1.0386482332604812,14.579999923706055,1.0176995034146572,16.989999771118164,-2.434764941494485,17.600000381469727,0.07384824767516052 2304,2020-09-23,13.979999542236328,15.140000343322756,13.90999984741211,14.770000457763672,731300.0,-0.05284557415651192,-1.6451614887979233,6.583347241097044,41.32310545945105,55.67264826925291,2.7967904386304063,2.0262334318539814,0.08182392392672355,0.44676570399348137,23.85413071226703,1.2300004959106463,1.0996426244428381,-2.113000583648681,-4.563823350208565,0.3378221829112036,-3.338411966928625,-0.8875892003687387,4.6909085922241225,1.6431852362269066,-54.22636549671217,1.2254113832799427,9,2.395000457763672,2.340000629425049,-0.38499951362609863,1.8850007057189941,-0.45999908447265625,2,0.1258941549722179,-3.2380864798831706,14.760000228881836,-1.0386482332604812,14.579999923706055,1.0176995034146572,16.989999771118164,0.1258941549722179 2305,2020-09-24,13.75,14.3100004196167,13.460000038146973,13.899999618530273,515600.0,-0.016452042186514637,-1.3287696287199853,0.18987271480583695,41.80407608341236,53.43149992420426,2.7465538666077407,2.3192219786869863,0.3292134886342737,0.7035948365780911,24.388673159108443,0.8500003814697266,1.0771557558320115,-2.307500123977661,-4.875677171809777,0.2606769238544562,-3.591588647893719,-1.0234116000616034,4.730471802978517,6.59090736680802,-49.14628196796908,1.2840885239160587,9,2.4000000953674316,2.4000000953674316,-0.04250001907348633,2.1150002479553223,-0.22999954223632812,3,0.20072728937322437,-1.6451614887979233,13.979999542236328,-3.2380864798831706,14.760000228881836,-1.0386482332604812,14.579999923706055,0.20072728937322437 2306,2020-09-25,13.989999771118164,14.029999732971193,13.5600004196167,13.6899995803833,546100.0,0.01745452880859366,1.4736798516283847,-2.0000063578449447,37.75933215884969,50.8888328353465,2.3438744808968437,2.077855465615688,0.11781058316293525,0.5053453542907107,24.204704587640187,0.46999931335449396,0.8657196372347276,-1.9990003585815437,-4.714375266521177,0.7163745493580898,-3.3566878125513604,-0.641312904611727,4.18924372597046,16.459617671405933,-34.234359227361836,1.357687453969817,9,2.1600003242492676,2.1600003242492676,-0.25999975204467773,1.8750004768371582,-0.5699996948242188,4,0.20657608555610785,-1.3287696287199853,13.75,-1.6451614887979233,13.979999542236328,-3.2380864798831706,14.760000228881836,0.20657608555610785 2307,2020-09-28,14.359999656677244,14.75,14.170000076293945,14.31999969482422,548000.0,0.026447454725691433,-2.411772295695833,0.13333312140583037,42.97963256038683,48.57086952086582,1.7240682407677195,1.6009142522979811,-0.20709775980380662,0.18334359814940804,22.959447675836092,0.7600002288818359,0.5820572992166149,-1.5090004444122336,-4.292190226753556,1.2741893379290872,-2.900595335582894,-0.1174055532415732,3.5360892328748808,44.11762918430449,-5.874024765211956,1.3915948911706606,9,1.7900004386901873,1.7900004386901873,-0.38249945640563787,0.995000362396242,-0.8399991989135724,0,0.08217272516626384,1.4736798516283847,13.989999771118164,-1.3287696287199853,13.75,-1.6451614887979233,13.979999542236328,0.08217272516626384 2308,2020-09-29,14.109999656677244,14.489999771118164,13.59000015258789,14.25,692000.0,-0.01740947116831948,1.9032251117875705,-3.500011920940679,33.53220899128428,44.92573604317175,1.563109297348694,1.8928294190128643,0.106973118035107,0.4567438882255832,22.612992265007684,0.8999996185302734,0.35476841621402677,-1.7240004062652599,-4.579919197171376,1.1319183846408567,-3.151959801718318,-0.2960410108122016,3.5199239017905715,38.69044645573802,-6.362353513248699,1.427959395453058,9,1.7050004005432147,2.0400004386901873,-0.12499952316284002,0.62500047683716,-1.0899991989135724,1,0.10347271960818683,-2.411772295695833,14.359999656677244,1.4736798516283847,13.989999771118164,-1.3287696287199853,13.75,0.10347271960818683 2309,2020-09-30,14.539999961853027,14.890000343322756,14.15999984741211,14.15999984741211,854400.0,0.030474862908469014,-2.8421067161238764,-2.714279875477653,32.89157148403555,41.87039798487401,0.6408404257209828,1.4655084419593365,-0.2742380750765676,0.04138551694613035,22.389530753670073,0.7800006866455114,0.1032215035759716,-1.2480000972747796,-4.15840006625152,1.662399871701961,-2.70320008176315,0.20719988721359073,2.8397281853955363,75.52445407158815,33.290375400713955,1.4551999844883703,9,1.1200003623962402,1.6100001335144043,-0.5874998569488525,-0.2949995994567889,-0.8100004196166992,2,-0.10660248932609528,1.9032251117875705,14.109999656677244,-2.411772295695833,14.359999656677244,1.4736798516283847,13.989999771118164,-0.10660248932609528 2310,2020-10-01,15.390000343322756,15.619999885559082,14.729999542236328,14.800000190734865,895700.0,0.05845944867261199,-1.438352263077711,1.5526315129034607,42.77180538257315,40.93935981778039,-0.6209114248396972,0.6155649262429836,-1.0639215975504879,-0.8045293705095364,21.962575253332048,1.0799999237060547,-0.25433096213583894,-0.37799973487853755,-3.293834279735938,2.537834809978863,-1.8359170073072395,1.0799175375501626,1.754544117379714,88.83497078330022,45.617619079431705,1.4579172724287006,10,-0.3200001716613805,0.759999752044676,-1.4375002384185809,-1.1449999809265172,-1.3299999237060565,3,-0.12150746223799913,-2.8421067161238764,14.539999961853027,1.9032251117875705,14.109999656677244,-2.411772295695833,14.359999656677244,-0.12150746223799913 2311,2020-10-02,15.600000381469727,15.640000343322756,14.300000190734865,14.369999885559082,748700.0,0.013645226345825545,1.045801104369059,2.084746064073966,40.64436227326603,40.02212016611704,-1.1720742019545423,0.4407645796338677,-1.2031509902803936,-0.993693159398731,20.844683983801428,1.3400001525878906,-0.7004896096236024,-0.17599973678588832,-3.0889216646748814,2.7369221911031048,-1.632460700730384,1.280461227158609,1.323471413879414,98.04878253017672,55.66269919910528,1.456460963944497,10,-1.0500001907348633,0.5499997138977051,-1.6475002765655518,-1.355000019073488,4.45999908447266,4,-0.13333332518227103,-1.438352263077711,15.390000343322756,-2.8421067161238764,14.539999961853027,1.9032251117875705,14.109999656677244,-0.13333332518227103 2312,2020-10-05,14.800000190734865,15.949999809265135,14.779999732971193,15.800000190734865,1059800.0,-0.05128206225463505,-1.2499981660125377,-0.8130078022933145,31.82926907275545,38.39281816289049,-0.3772578284001291,1.1791440274670073,-0.3411842178644875,-0.15749788700895628,19.744458146780698,1.1700000762939418,-1.0755674466046958,-0.8984999179840063,-3.8295412912909246,2.0325414553229137,-2.3640206046374654,0.5670207686694528,1.9156632991821443,51.2711955157905,13.784106087918097,1.4655206866534598,10,-0.09500026702881037,1.3499999046325666,-0.7500000000000018,-0.5549998283386266,7.099999427795408,0,-0.09324324977406628,1.045801104369059,15.600000381469727,-1.438352263077711,15.390000343322756,-2.8421067161238764,14.539999961853027,-0.09324324977406628 2313,2020-10-06,14.9399995803833,15.579999923706055,14.850000381469727,14.949999809265135,612900.0,0.009459418097580663,-6.684261248418897,0.010000228881834161,30.21223119871844,37.158276578364635,-0.5465106140370324,1.0347003390614748,-0.3966474832122202,-0.25852394002793133,18.78757981895781,0.7799997329711896,-1.306512056355146,-0.7220005035400394,-3.6726519049699355,2.2286508978898567,-2.1973262042549884,0.7533251971749078,1.5803241024275074,43.57540500524525,10.064385449632745,1.4753257007149478,10,-0.2349996566772461,1.2100005149841309,-0.3199996948242152,-1.004999637603758,3.9499998092651403,1,-0.09504679802562599,-1.2499981660125377,14.800000190734865,1.045801104369059,15.600000381469727,-1.438352263077711,15.390000343322756,-0.09504679802562599 2314,2020-10-07,14.859999656677244,15.270000457763672,14.399999618530273,15.1899995803833,775000.0,-0.005354747386412173,2.55101166981962,32.999237078014815,31.92611868311934,36.06072575610985,-0.36716686280699484,1.0080798706145888,-0.23097570296378578,-0.1492004904320492,17.19112049492036,0.8700008392333984,-1.343406683749489,-0.7015003681182872,-3.61560639383781,2.2126056576012356,-2.1585533809780504,0.7555526447414742,1.476704607453735,33.93936941883637,2.77771874870173,1.4570530128597619,10,-0.10499954223632635,1.2900004386901873,-0.23999977111815873,-0.9249997138977015,3.699999809265142,2,-0.12382229080919127,-6.684261248418897,14.9399995803833,-1.2499981660125377,14.800000190734865,1.045801104369059,15.600000381469727,-0.12382229080919127 2315,2020-10-08,15.649999618530273,15.670000076293945,15.010000228881836,15.079999923706055,755800.0,0.05316285195861692,1.1639317607624384,-1.7272722018322018,41.36597865293506,36.46146425545268,-0.960293959346604,0.08624936514604187,-0.9543388480629051,-0.9335666125341167,15.009217884062148,0.810000419616701,-1.345943424314827,0.17499957084655726,-2.6117477998404617,2.961746941533578,-1.218374114496953,1.5683732561900676,0.5141023920416643,81.8181660549664,47.60287932269985,1.3933736853435101,10,-0.8799996376037598,0.5000004768371582,-1.0299997329711879,-1.7149996757507306,3.8000011444091797,3,-0.1226837139357232,2.55101166981962,14.859999656677244,-6.684261248418897,14.9399995803833,-1.2499981660125377,14.800000190734865,-0.1226837139357232 2316,2020-10-09,15.75,15.869999885559082,15.170000076293945,15.6899995803833,848700.0,0.006389800888641606,3.6666624281168443,0.1052639504222939,60.73394415143996,38.43416554334747,-0.8765636855217238,-0.08505689094836377,-0.9722713059146706,-1.0175545058204172,13.738354843296536,0.6999998092651367,-1.2124778138825043,0.31749997138977015,-2.422541845558815,3.057541788338355,-1.0525209370845232,1.6875208798640617,0.2518558922264411,87.09678808682506,46.57620342809734,1.3700209084742923,10,-0.9800000190734863,0.40000009536743164,-1.1075000762939418,-1.8150000572204572,4.569999694824219,4,-0.10730156065925722,1.1639317607624384,15.649999618530273,2.55101166981962,14.859999656677244,-6.684261248418897,14.9399995803833,-0.10730156065925722 2317,2020-10-12,15.75,15.90999984741211,15.279999732971193,15.710000038146973,385800.0,0.0,2.5000039736467645,0.6666613685130732,59.39278638638175,41.307563031691636,-0.7360616688316739,-0.2025538752112439,-0.8562733983939488,-1.0141531777177963,12.411136175695997,0.6300001144409162,-1.0553597747104568,0.38550000190734934,-2.24454928522578,3.015549289040477,-0.9295246416592136,1.7005246454739122,-2.2899999618530273,89.40398522120819,42.489830065633015,1.3150246435665638,10,-0.695000171661377,0.40000009536743164,-1.0925002098083496,-1.8150000572204572,5.049999237060547,0,0.27365075974237363,3.6666624281168443,15.75,1.1639317607624384,15.649999618530273,2.55101166981962,14.859999656677244,0.27365075974237363 2318,2020-10-13,15.5600004196167,15.81999969482422,15.260000228881836,15.489999771118164,408500.0,-0.01206346542116199,-1.1132065965505828,1.7500178814104856,66.8803535931417,45.08409437714787,-0.35620832361051846,-0.1975259908105791,-0.5481578385947685,-0.8139986621213069,10.367472267887623,0.5599994659423846,-0.8638632949157223,0.3065004348754883,-2.069416594940087,2.6824174646910652,-0.8814580800322993,1.4944589497832759,-2.051000385284423,76.82123346070041,23.18172922284468,1.1879585149077883,10,-0.4350004196166992,0.5899996757507324,-0.8525006771087629,-1.6250004768371564,4.210000038146973,1,0.4074549503816627,2.5000039736467645,15.75,3.6666624281168443,15.75,1.1639317607624384,15.649999618530273,0.4074549503816627 2319,2020-10-14,15.729999542236328,16.440000534057614,15.579999923706055,15.579999923706055,465300.0,0.010925393189919808,-10.46670396602363,2.1428318415280447,71.42857142857142,48.26817949336991,-0.3795701399942786,-0.5849623345674821,-0.627868202615602,-0.9724318829588583,8.049926496814626,0.8800001144409144,-0.7477117599628347,0.5954996109008786,-1.383224006387259,2.574223228189016,-0.3938621977431893,1.5848614195449464,-2.172979511642456,50.349591587394016,-8.859497487903127,0.9893618086440685,10,-0.3599991798400879,0.4200005531311035,-1.0224997997283918,-1.7949995994567853,4.340000152587891,2,0.20089001521756278,-1.1132065965505828,15.5600004196167,2.5000039736467645,15.75,3.6666624281168443,15.75,0.20089001521756278 2320,2020-10-15,16.010000228881836,16.030000686645508,15.260000228881836,15.34000015258789,287100.0,0.017800425606732118,1.169012344020739,4.466678534643897,71.67382536380833,51.71589761454127,-0.6284648371369066,-1.0437005059979558,-0.8269719979532812,-1.2546091966942186,5.884801495401123,0.7700004577636719,-0.5012581635017845,0.9550003051757816,-0.7094453750683485,2.6194459854199117,0.12277746505371745,1.7872231452978458,-2.3376609781494135,66.14172045788384,1.4621100050915032,0.8322228401220646,10,-0.5900001525878924,0.1399998664855957,-0.9500005245208758,-1.9150004386901873,3.319999694824215,3,0.15927540291101216,-10.46670396602363,15.729999542236328,-1.1132065965505828,15.5600004196167,2.5000039736467645,15.75,0.15927540291101216 2321,2020-10-16,15.779999732971193,16.110000610351562,15.68000030517578,15.800000190734865,413000.0,-0.014366052006403174,-2.9091058841887873,-0.029851426098789262,65.70796385490314,55.480197034779906,-0.41375730895740226,-0.9581214815397168,-0.5219149938050514,-1.0420362694186185,4.3812748474315,0.430000305175783,-0.27003745665222567,0.7854998111724871,-0.655807896660539,2.226807519005513,0.06484595725597408,1.5061536650890002,-1.9969540309057638,44.06774318688807,-22.253921975298873,0.7206538539165133,10,-0.35999965667724965,0.37000036239623846,-0.11000013351440607,-1.2699999809265154,4.6899995803832955,4,0.23257294626564873,1.169012344020739,16.010000228881836,-10.46670396602363,15.729999542236328,-1.1132065965505828,15.5600004196167,0.23257294626564873 2322,2020-10-19,16.219999313354492,16.799999237060547,15.75,15.850000381469727,723700.0,0.027883370584851797,-2.6842098218468498,-18.499523173755485,72.39914691707065,60.16763211459681,-0.7053191356935837,-1.3375327681247846,-0.8969614635059866,-1.4776018599833183,4.963585372911764,1.0499992370605469,-0.18197432226389054,1.143499422073365,-0.3826278525053546,2.6696266966520863,0.3804357847840052,1.9065630593627247,-2.330675418009376,62.33764303575785,-7.1702280253089725,0.7630636372893603,10,-0.619999885559082,-0.06999921798706055,-0.4374997615814209,-1.7099995613098145,6.930000305175781,0,0.2527743868702912,-2.9091058841887873,15.779999732971193,1.169012344020739,16.010000228881836,-10.46670396602363,15.729999542236328,0.2527743868702912 2323,2020-10-20,15.850000381469727,16.629999160766598,15.720000267028807,16.520000457763672,546400.0,-0.022811279133663875,1.0449471191453463,-1.8108162444712506,64.086030061874,63.74095560112511,-0.21530315482256057,-0.9293342415879451,-0.4926942494947273,-1.102082022579415,5.565063328487298,0.9099988937377912,-0.09548386216244609,0.7190004825592045,-0.8370932862229843,2.275094251341395,-0.059046401831890805,1.4970473669502997,-1.786035965621684,38.31172289426718,-29.177848670095926,0.778046884391095,10,0.054999351501464844,0.2999997138977051,-0.04500079154968262,-1.3400006294250488,6.979999542236325,1,0.31230275939790353,-2.6842098218468498,16.219999313354492,-2.9091058841887873,15.779999732971193,1.169012344020739,16.010000228881836,0.31230275939790353 2324,2020-10-21,15.739999771118164,16.049999237060547,15.510000228881836,15.850000381469727,273800.0,-0.00694010143243684,1.1176501387507198,0.1641799967546609,54.47569727392971,65.19759100345784,0.03649012797642648,-0.7175050799198655,-0.36576076970537486,-1.0031112542907792,5.783677499612545,0.5399990081787109,0.1485399131627343,0.5209998607635491,-0.958187762288528,2.0001874838156244,-0.21859395076248944,1.2605936722895876,-1.5118732659973713,31.168821517878925,-32.231864140256384,0.7395938115260379,10,0.24499988555908203,0.4100003242492676,0.5900006294250488,-1.109999179840088,6.95000076293945,2,0.2560356254922116,1.0449471191453463,15.850000381469727,-2.6842098218468498,16.219999313354492,-2.9091058841887873,15.779999732971193,0.2560356254922116 2325,2020-10-22,16.510000228881836,16.520000457763672,15.630000114440918,15.770000457763672,565300.0,0.04891997896826972,1.3421054612896182,-6.727233319461784,60.17897077403805,65.13592729485764,-0.6690477759440832,-1.3387708606352362,-1.0901890013939024,-1.7737084978125708,5.838053994351323,0.8900003433227539,0.429019366720075,1.1530003070831292,-0.26276224642115764,2.568762860587416,0.44511903033098577,1.8608815838352726,-2.127561359844657,77.51943944607005,17.737226932261372,0.7078812767521439,10,-0.48000049591064453,-0.695000171661377,0.1699998378753662,-1.559999942779541,6.5399990081787145,3,0.21562685745543986,1.1176501387507198,15.739999771118164,1.0449471191453463,15.850000381469727,-2.6842098218468498,16.219999313354492,0.21562685745543986 2326,2020-10-23,16.879999160766598,16.930000305175778,16.129999160766598,16.620000839233402,522100.0,0.02241059520020494,3.444443267070829,0.35134919182519475,75.74257390684436,66.95257035268682,-0.9631893022723599,-1.5612006348563963,-1.4287194516658346,-2.164353075382067,6.0176545818670215,0.8000011444091797,0.7170970458577255,1.37849926948547,-0.039731992472539446,2.7967305314434796,0.6693836385064635,2.087614900464475,-2.352506669648017,96.47879283642874,34.148568706631664,0.7091156309790049,10,-0.7849988937377894,-1.2199988365173304,-0.19999909400939586,-1.929998874664303,6.770000457763675,4,0.1451422325087477,1.3421054612896182,16.510000228881836,1.1176501387507198,15.739999771118164,1.0449471191453463,15.850000381469727,0.1451422325087477 2327,2020-10-26,15.539999961853027,16.430000305175778,15.229999542236328,16.430000305175778,832500.0,-0.0793838427449729,1.696629887712932,-3.4231003418578494,55.7251968137073,65.71310848830522,0.38430221655219654,-0.13519775140118995,-0.07991096066885817,-0.8598670296202684,6.454357784472419,1.6499996185302699,0.8402146443768803,-0.02049994468688965,-1.3330221464198182,1.292022257046039,-0.6767610455533557,0.6357611561795746,-0.8203068456098705,18.23531061719534,-44.547756923937335,0.6562611008664647,10,0.5399999618530273,-0.34499979019165217,1.1400001049041748,-0.5899996757507324,8.769999504089359,0,0.3172457762936569,3.444443267070829,16.879999160766598,1.3421054612896182,16.510000228881836,1.1176501387507198,15.739999771118164,0.3172457762936569 2328,2020-10-27,15.56999969482422,15.850000381469727,14.859999656677244,15.5600004196167,775500.0,0.0019304847519199253,2.4736828015908,-0.011235136348588085,56.84008050558363,64.09216505241768,0.3976915603157476,-0.052923108435303234,-0.07607034610506602,-0.9468023118869855,6.330931926781573,0.9900007247924822,0.8035431738631456,-0.06350021362304581,-1.1848202330414264,1.0578198057953347,-0.6241602233322343,0.49715979608614447,1.3600006103515572,34.29950800556376,-30.804749730763426,0.56066000970919,10,0.3250002861022896,-0.37499952316284535,0.9425003528594953,-0.6199994087219256,9.309999465942381,1,0.4868336591057094,1.696629887712932,15.539999961853027,3.444443267070829,16.879999160766598,1.3421054612896182,16.510000228881836,0.4868336591057094 2329,2020-10-28,12.989999771118164,14.1899995803833,12.350000381469727,14.109999656677244,2738700.0,-0.16570327387762895,1.8749993480740617,-112.00810681924554,30.945553375857912,59.56680149820097,2.8476048683581556,2.534969973636338,2.5042968818367584,1.5372097397756015,7.029730313253091,3.219999313354494,0.7103464809216344,-2.5660001277923588,-4.131730433032402,-1.0002698225523172,-3.3488652804123795,-1.783134975172338,3.898600521087644,13.973786032960495,-46.99146296189602,0.7828651526200211,10,1.650000572204588,1.650000572204588,3.5225002765655518,1.9600005149841309,13.170000076293945,2,0.7575057987657587,2.4736828015908,15.56999969482422,1.696629887712932,15.539999961853027,3.444443267070829,16.879999160766598,0.7575057987657587 2330,2020-10-29,13.520000457763672,13.81999969482422,13.020000457763672,13.029999732971193,893300.0,0.04080066943680061,-2.137256368590044,-0.43750069183969664,34.95276543749466,56.149557229600035,2.1537423656980756,1.9580823420330322,1.9921130114116608,0.934724603113029,7.673042117377671,0.8299999237060565,0.5985479876867998,-1.9424994468688972,-3.7540165191387302,-0.13098237459906237,-2.8482579830038155,-1.0367409107339807,3.187055838012693,25.5458536197355,-30.787338044080524,0.9057585361349171,10,1.1199998855590803,1.1199998855590803,2.8274996280670166,1.429999828338623,10.819999694824219,3,0.6782544205483512,1.8749993480740617,12.989999771118164,2.4736828015908,15.56999969482422,1.696629887712932,15.539999961853027,0.6782544205483512 2331,2020-10-30,13.520000457763672,13.619999885559082,12.960000038146973,13.40999984741211,898300.0,0.0,3.2580708673529033,0.22449070947425456,34.95276543749465,51.98884817631381,2.010917581670393,1.891228422319175,2.0057838517646207,0.8884887665114718,8.691615669288716,0.6599998474121094,0.4390756914659626,-1.838499450683594,-3.845101696726644,0.1681027953594576,-2.841800573705118,-0.8351983276620683,3.012773601440429,28.67647299442056,-22.50382021789132,1.0033011230215256,10,1.1199998855590803,1.1199998855590803,2.6299996376037598,1.429999828338623,11.639999389648438,4,0.704881542649979,-2.137256368590044,13.520000457763672,1.8749993480740617,12.989999771118164,2.4736828015908,15.56999969482422,0.704881542649979 2332,2020-11-02,13.420000076293945,13.979999542236328,13.3100004196167,13.800000190734865,995800.0,-0.007396477668926593,-1.2333325386039784,-3.454527326952437,35.38250880227213,48.799568036358046,1.868457589325061,1.9842766202967894,2.1311477238276684,0.9763301428385525,9.408086865177054,0.6699991226196289,0.23957700780563584,-1.8694998264312748,-4.044781508104016,0.30578185524146484,-2.9571406672676446,-0.781858985594905,2.945463035800781,30.571419852120535,-16.648117341035253,1.0876408408363698,11,1.2200002670288068,1.2200002670288068,2.7300000190734863,1.5300002098083496,12.659999847412106,0,0.7622950435229383,3.2580708673529033,13.520000457763672,-2.137256368590044,13.520000457763672,1.8749993480740617,12.989999771118164,0.7622950435229383 2333,2020-11-03,13.520000457763672,13.899999618530273,13.279999732971193,13.800000190734865,542200.0,0.0074515932117149575,1.5833404527979422,0.7368411806484494,34.758627003636846,46.60878245076995,1.5680906167497408,1.8682236895291986,2.029826412096252,0.8443505419851345,10.171293158402312,0.6199998855590803,0.08186734538666585,-1.6984994888305671,-4.0102291811623445,0.613230203501212,-2.8543643349964576,-0.5426346426646766,2.684844145106055,63.58698835221074,16.070903970877772,1.1558648461658896,11,1.1199998855590803,1.1199998855590803,2.6299996376037598,1.429999828338623,12.199998855590817,1,0.7980768226958681,-1.2333325386039784,13.420000076293945,3.2580708673529033,13.520000457763672,-2.137256368590044,13.520000457763672,0.7980768226958681 2334,2020-11-04,13.020000457763672,13.600000381469727,12.90999984741211,13.600000381469727,513900.0,-0.03698224726855548,1.3793124993834,2.0714302744200332,29.986612811511264,43.25407601048919,1.8346124460097464,2.3434579698380027,2.527503879296555,1.308181167246257,11.155589743492397,0.6900005340576172,-0.18179666449861998,-2.1064995288848873,-4.616271797914699,0.40327274014492254,-3.361385663399794,-0.8516133943699824,3.0306503762500547,10.280433806070718,-33.43879122139504,1.2548861345149052,11,1.6199998855590803,1.6199998855590803,2.9624996185302734,1.929999828338623,10.379999160766602,2,0.9109061663612272,1.5833404527979422,13.520000457763672,-1.2333325386039784,13.420000076293945,3.2580708673529033,13.520000457763672,0.9109061663612272 2335,2020-11-05,13.729999542236328,13.770000457763672,13.199999809265135,13.199999809265135,609300.0,0.05453141778111781,-1.1509469270978518,-0.9137927632552557,37.10691363679056,38.9612248693721,0.7697469470685849,1.562344292543024,1.8314441080974468,0.5624210023699412,12.087985539403915,0.75,-0.37096018633748606,-1.300500440597535,-3.8720814252662983,1.2710805440712285,-2.5862909329319166,-0.014709948263153194,2.1726252736756386,76.63550735488103,31.598808747291784,1.285790492334382,11,0.660000801086424,0.910000801086424,2.1750006675720215,1.2200007438659668,9.569999694824222,3,0.905316876882517,1.3793124993834,13.020000457763672,1.5833404527979422,13.520000457763672,-1.2333325386039784,13.420000076293945,0.905316876882517 2336,2020-11-06,14.0600004196167,14.170000076293945,13.470000267028807,13.6899995803833,552300.0,0.024035024645501224,1.3728800956906924,0.6981151427363246,36.22449544358936,36.79448027269233,-0.002612593450397327,1.1586455272146434,1.4904904647697137,0.210509641863192,12.74038390714428,0.6999998092651385,-0.4996666187282379,-0.8859995841979984,-3.4690728582892056,1.6970736898932088,-2.177536221243603,0.40553705284760433,1.7005194189175779,91.26987010352663,46.42137724561883,1.2915366370456034,11,0.039999961853027344,0.5799999237060529,1.549999713897705,0.8899998664855957,9.720000267028812,4,0.7311521640232954,-1.1509469270978518,13.729999542236328,1.3793124993834,13.020000457763672,1.5833404527979422,13.520000457763672,0.7311521640232954 2337,2020-11-09,20.059999465942386,20.25,17.0,17.129999160766598,4490100.0,0.42674245144078427,-1.0376184320511241,7.9189017820781995,65.62731736852712,37.7708399241305,-5.916171640318051,-4.7451918207557515,-4.4960997646628,-5.7821614583934355,14.052503512967013,6.189999580383301,-0.5847200437805107,4.89849948883057,1.4566199366169315,8.340379041044208,3.177559712723749,6.619439264937389,-7.70999908447266,97.41143691951254,49.59892225205786,1.7209397761068197,11,-3.759999275207523,-3.759999275207523,-4.709999322891239,-5.109999179840091,3.7900009155273438,0,0.2542373139205931,1.3728800956906924,14.0600004196167,-1.1509469270978518,13.729999542236328,1.3793124993834,13.020000457763672,0.2542373139205931 2338,2020-11-10,21.899999618530273,22.020000457763672,20.049999237060547,20.290000915527344,2655900.0,0.09172483557199573,1.1297306102586466,0.5494875547142088,70.2631589184178,42.1394627621927,-7.558713528451047,-6.414749113484962,-6.2381697370737434,-7.592084397490179,15.671973711561419,1.970001220703125,-0.729365302564652,6.421499681472778,1.8444439542185975,10.998555408726956,4.132971817845689,8.710027545099866,-9.391999244689941,98.6827570670298,46.75049831308053,2.288527863627089,11,-4.434999465942383,-4.714999198913574,-6.47249960899353,-6.9499993324279785,2.4899997711181676,1,0.19086759716831003,-1.0376184320511241,20.059999465942386,1.3728800956906924,14.0600004196167,-1.1509469270978518,13.729999542236328,0.19086759716831003 2339,2020-11-11,18.88999938964844,21.63999938964844,18.649999618530273,21.540000915527344,1876500.0,-0.13744293521973294,1.0982465768093024,-1.6459650066401827,56.82339262665333,44.569532449877,-4.0496495023053605,-3.3264184657124787,-3.184151321900277,-4.563456441737898,16.45539201568325,3.25,-0.7549900759849724,3.2534994602203398,-1.5715586497366836,8.078557570177363,0.8409704052418299,5.666028515198851,-6.001519012451176,64.51246215443234,15.163433581755136,2.4125290549785112,11,-1.4249992370605504,-1.7049989700317418,-3.462499380111698,-3.939999103546146,5.70000076293945,2,0.36156697429269524,1.1297306102586466,21.899999618530273,-1.0376184320511241,20.059999465942386,1.3728800956906924,14.0600004196167,0.36156697429269524 2340,2020-11-12,18.559999465942386,19.25,18.040000915527344,18.06999969482422,999800.0,-0.01746955713968379,-3.400018033201899,-0.1849054675376663,54.827587189676315,46.77784597789719,-3.273818989631696,-2.9466606238331075,-2.823698791704931,-4.232525760979097,17.477789347793156,1.2099990844726562,-0.7950027797755759,2.795999574661259,-2.2022707502043204,7.794269899526839,0.2968644122284694,5.295134737094049,-5.306258285522466,59.53215304520477,15.477800844868561,2.4991351624327893,11,-1.0949993133544957,-1.3749990463256871,-3.1074993610382116,-3.6099991798400914,5.540000915527344,3,0.2607758777940319,1.0982465768093024,18.88999938964844,1.1297306102586466,21.899999618530273,-1.0376184320511241,20.059999465942386,0.2607758777940319 2341,2020-11-13,19.450000762939453,19.56999969482422,18.34000015258789,19.11000061035156,879100.0,0.04795265746802535,3.2413922377222235,0.6938781865387856,61.53392449882169,49.68355883306937,-3.614268383260498,-3.7393348883702036,-3.660994437923261,-5.087990001880254,18.52628938541366,1.2299995422363281,-0.39019612510747415,3.502500820159913,-1.7606932409839402,8.765694881303766,0.8709037895879881,6.134097850731839,-5.845609211425783,48.804791624080615,1.4231809652417482,2.631597030571926,11,-1.9850006103515625,-2.265000343322754,-3.9900007247924805,-4.500000476837158,5.049999237060547,4,0.19794335851425715,-3.400018033201899,18.559999465942386,1.0982465768093024,18.88999938964844,1.1297306102586466,21.899999618530273,0.19794335851425715 2342,2020-11-16,20.31999969482422,21.26000022888184,19.780000686645508,21.209999084472656,1133700.0,0.04473002045030694,1.989892995996487,-2.6176440889048185,63.350196052699864,52.86039983852082,-3.8024393069886244,-4.518066555887685,-4.496428113110838,-5.917403563967772,19.237141142433106,1.8099994659423864,0.010619223927690769,4.167499732971191,-1.4479817566861257,9.782981222628507,1.3597589881425307,6.975240477799849,-6.378983787060548,57.28640807872463,7.909200450770591,2.8077407448286587,11,-2.854999542236328,-3.1349992752075195,-4.859999656677246,-5.369999408721924,4.760000228881832,0,0.1702756419185676,3.2413922377222235,19.450000762939453,-3.400018033201899,18.559999465942386,1.0982465768093024,18.88999938964844,0.1702756419185676 2343,2020-11-17,20.799999237060547,21.07999992370605,19.540000915527344,19.780000686645508,644700.0,0.023622025071121877,-1.0533346218549322,-1.1460665729422053,74.8884614407423,57.8494941306576,-3.5103198747822724,-4.857243814811145,-4.913650305131043,-6.333176585694069,19.962010322329586,1.5399990081787074,0.4675336463557027,4.399999332427978,-1.5836164165046362,10.383615081360592,1.4081914579616708,7.391807206894285,-6.535823947296876,76.66665253815222,21.868845096833454,2.991807874466307,11,-3.1899991035461426,-3.6149988174438477,-5.1974992752075195,-5.849998950958252,3.090000152587894,1,0.14663467578281542,1.989892995996487,20.31999969482422,3.2413922377222235,19.450000762939453,-3.400018033201899,18.559999465942386,0.14663467578281542 2344,2020-11-18,19.770000457763672,21.190000534057614,19.71999931335449,21.049999237060547,787600.0,-0.04951917389793303,-1.1304349027943907,-1.254902547436015,69.30203993250885,61.4267303857374,-1.5892697137785206,-3.6995237436758046,-3.8702340483692623,-5.262331518103405,20.992354224943853,1.470001220703125,0.9500321076558897,3.1685005187988295,-2.9903891807253693,9.327390218323028,0.0890556690367319,6.247945368560929,-5.1955921612800005,53.72670531516568,-4.574180999432464,3.079444849762099,11,-2.0250000953674316,-2.5850000381469727,-4.132500410079956,-4.820000171661377,4.680000305175778,2,0.23368734572135508,-1.0533346218549322,20.799999237060547,1.989892995996487,20.31999969482422,3.2413922377222235,19.450000762939453,0.23368734572135508 2345,2020-11-19,20.06999969482422,20.11000061035156,19.21999931335449,19.68000030517578,346800.0,0.015174467886404974,2.7872297253425673,-0.30468731373530744,69.8605217877307,65.16406664619754,-1.0005857820993533,-3.920128938401408,-4.169494436950373,-5.515173844033281,21.5208431042584,0.8900012969970703,1.48862537234114,3.2904997825622573,-3.060050456695933,9.641050021820446,0.11522466293316214,6.465774902191352,-5.197767711889348,59.246558117629775,-2.6858853274389674,3.1752751196290943,11,-0.5599994659423828,-2.8849992752075195,-4.309999465942383,-5.119999408721924,4.600000381469727,3,0.22521178507687356,-1.1304349027943907,19.770000457763672,-1.0533346218549322,20.799999237060547,1.989892995996487,20.31999969482422,0.22521178507687356 2346,2020-11-20,19.32999992370605,19.82999992370605,19.21999931335449,19.51000022888184,514200.0,-0.03687094082562459,-2.04999141696384,-0.4615399663523794,67.25044014888232,65.34441362179257,0.6320444271790855,-3.1486005694885257,-3.412193906786877,-4.731522143021476,21.727522013352203,0.8500003814697301,2.1547455120190975,2.4279999732971156,-4.024415235776992,8.880415182371223,-0.7982076312399364,5.654207577834169,-4.171857201778028,5.39218436199215,-58.00772690543603,3.226207604537054,11,0.7000007629394567,-2.144999504089352,-3.5449998378753627,-4.1799998283386195,6.219999313354499,4,0.24676670856650218,2.7872297253425673,20.06999969482422,-1.1304349027943907,19.770000457763672,-1.0533346218549322,20.799999237060547,0.24676670856650218 2347,2020-11-23,20.46999931335449,20.5,19.63999938964844,19.8700008392334,758400.0,0.05897565412043049,1.6060630581163375,-3.3333192048487446,69.1249319909879,65.21794396318924,-0.49582124603767497,-4.111097502244849,-4.537730287847296,-5.821595744179685,23.10687439316925,1.1700000762939489,2.8018804679330565,3.3214993953704806,-3.2866331611046284,9.92963195184559,0.017433117132927833,6.625565673608035,-5.03738228199304,63.451737332114696,0.07237164132751417,3.3040662782375545,11,-0.629999160766598,-3.2849988937377894,-4.6849992275238,-4.929999351501461,5.220001220703125,0,0.19687351352358706,-2.04999141696384,19.32999992370605,2.7872297253425673,20.06999969482422,-1.1304349027943907,19.770000457763672,0.19687351352358706 2348,2020-11-24,23.149999618530273,23.420000076293945,21.309999465942386,21.43000030517578,1049200.0,0.13092332169387855,-1.1530607577814473,2.8666728125834635,74.88943702650765,67.22528222983973,-3.330052918878497,-6.528843736905568,-7.193426960429207,-8.438932435207528,25.310199365113593,2.9500007629394567,3.5671002411803983,5.622499704360962,-1.4571039302133038,12.702103338935228,2.0826978870738273,9.162301521648095,-7.453887250112736,93.57141884005978,22.505651009746302,3.5398018172871333,11,-2.419999122619629,-5.2649993896484375,-7.2749998569488525,-7.384999752044678,1.7900009155273402,1,0.08336934500987736,1.6060630581163375,20.46999931335449,-2.04999141696384,19.32999992370605,2.7872297253425673,20.06999969482422,0.08336934500987736 2349,2020-11-25,22.82999992370605,23.21999931335449,22.040000915527344,22.690000534057614,422200.0,-0.013822881213703342,1.5652190138158582,0.08139502647556209,72.79559536185494,69.22172758230401,-2.6735409016993437,-5.727510412827247,-6.862979480670344,-8.045678049062571,26.230007972265355,1.1799983978271449,3.522490137262295,4.8105000019073465,-2.30893314910179,11.929933152916483,1.2507834264027764,8.370216577411915,-6.670454292815929,85.95237987111769,14.947092447172096,3.5597165755045688,11,-1.9499998092651332,-4.944999694824215,-6.80250000953674,-7.01999998092651,2.7399997711181676,2,0.04643011254860818,-1.1530607577814473,23.149999618530273,1.6060630581163375,20.46999931335449,-2.04999141696384,19.32999992370605,0.04643011254860818 2350,2020-11-27,22.690000534057614,23.65999984741211,22.399999618530273,23.10000038146973,374300.0,-0.006132255370840611,-1.545450692231517,-2.9285831062670806,71.82600403669151,70.36529197540067,-2.1077436735192627,-5.1282198189535855,-6.697502353394793,-7.8288219247229165,27.246853335650954,1.260000228881836,3.209442973533836,4.21200060844421,-2.8683457305841706,11.292346947472591,0.6718274389300198,7.752173777958401,-6.094827636443263,78.15317124594951,9.31005687654364,3.540173169514191,11,-1.2500009536743129,-4.685000419616696,-6.622500658035275,-6.540000438690182,3.430000305175785,4,0.07756721848640247,1.5652190138158582,22.82999992370605,-1.1530607577814473,23.149999618530273,1.6060630581163375,20.46999931335449,0.07756721848640247 2351,2020-11-30,23.04999923706055,23.290000915527344,22.07999992370605,22.63999938964844,638000.0,0.015865962738192962,1.7190935626144166,-0.9999999999999827,60.580328223356126,70.05752888325136,-2.1270633460766604,-4.993676147559764,-7.007649655083846,-8.095997181081568,28.18519313730293,1.2100009918212926,3.366535749363006,4.095499372482305,-2.8615730680265834,11.052571812991193,0.6169631522278607,7.574035592736749,-5.8896401834623795,84.82585719179487,18.78693462509419,3.4785362202544436,11,-1.6099996566772496,-5.0449991226196325,-7.127499341964725,-6.899999141693119,2.3000011444091797,0,0.07028203439715108,-1.545450692231517,22.690000534057614,1.5652190138158582,22.82999992370605,-1.1530607577814473,23.149999618530273,0.07028203439715108 2352,2020-12-01,23.649999618530273,24.31999969482422,22.68000030517578,23.540000915527344,775500.0,0.02603038617480835,1.262069908986513,0.26828961936750434,56.78821024345708,68.04638986133078,-2.4641611031056243,-5.046722696966029,-7.472105365552416,-8.6075247158385,29.671471936615845,1.6399993896484375,3.633625622024624,4.18399977684021,-2.5607987021119136,10.928798255792334,0.8116005373641499,7.55639901631627,-5.969669301426986,77.74086294528823,15.177196766889956,3.3723992394760614,12,-1.880000114440918,-5.314999580383301,-7.772499322891235,-7.499999523162842,1.760000228881836,1,0.08033825155081975,1.7190935626144166,23.04999923706055,-1.545450692231517,22.690000534057614,1.5652190138158582,22.82999992370605,0.08033825155081975 2353,2020-12-02,24.309999465942386,24.43000030517578,23.04999923706055,23.43000030517578,497000.0,0.027906970742400672,1.4642857751067284,8.000086698687413,75.71158703965058,68.75856176212432,-2.8763904642691926,-5.119389522929129,-7.991899484219207,-9.17176091444966,31.22703627380946,1.3800010681152308,3.739778572767044,4.304499673843388,-2.15796972112409,10.766969068810866,1.0732649763596491,7.535734371327127,-5.965702211067008,94.97904310130193,31.31265766725268,3.2312346974837394,12,-2.4849996566772496,-5.9199991226196325,-8.67249941825867,-8.159999370574955,0.5600013732910121,2,0.05676680783348309,1.262069908986513,23.649999618530273,1.7190935626144166,23.04999923706055,-1.545450692231517,22.690000534057614,0.05676680783348309 2354,2020-12-03,24.8799991607666,25.459999084472656,24.09000015258789,24.3799991607666,648000.0,0.02344712905579316,-1.5370397188421665,0.5681823600427397,79.31355587631737,69.80889888307838,-2.956183090567105,-5.012293493700838,-8.387033665047333,-9.642827924115672,32.69024538257853,1.3699989318847656,3.76245065409665,4.281499433517457,-1.6355987247214578,10.198597591756371,1.3229503543979995,7.240048512636914,-5.805417539855174,82.84023468294272,17.880447354008382,2.9585490791194577,12,-2.5399999618530273,-5.97499942779541,-9.33499908447266,-8.72999906539917,1.25,3,0.0024116308406323395,1.4642857751067284,24.309999465942386,1.262069908986513,23.649999618530273,1.7190935626144166,23.04999923706055,0.0024116308406323395 2355,2020-12-04,26.15999984741211,26.209999084472656,24.84000015258789,25.1200008392334,540900.0,0.05144697467128334,1.4035122062216512,2.079998016357422,80.03582128902677,71.22949678753886,-3.667105497989578,-5.6004615261147705,-9.466275062697271,-10.830138177937082,34.5016550715557,1.3699989318847656,3.6043579860939765,4.9400001049041755,-0.534072444916589,10.41407265472494,2.2029638299937915,7.6770363798145596,-6.191459781602109,98.78936447407737,30.473028708540483,2.7370362749103823,12,-3.2350006103515625,-6.600000381469727,-11.519999504089357,-10.5649995803833,0.07999992370605469,4,-0.02255352278399403,-1.5370397188421665,24.8799991607666,1.4642857751067284,24.309999465942386,1.262069908986513,23.649999618530273,-0.02255352278399403 2356,2020-12-07,24.34000015258789,26.40999984741211,24.239999771118164,26.29999923706055,804800.0,-0.06957185418348777,-1.0092594718409977,-1.8846163016107975,66.58416698560737,70.94718956471883,-1.1864711170392646,-3.1313688597506584,-7.4702625063880035,-8.92309846096546,36.68069870365498,2.1700000762939453,3.5919758539327944,2.6060004234313965,-1.878378929574982,7.090379776437775,0.36381074692820903,4.848190099934584,-3.372826643791864,44.50402281864231,-24.166227778707537,2.242189676503189,12,-0.48000049591064453,-4.680000305175781,-9.699999809265138,-8.744999885559082,2.780000686645508,0,0.07313067688934471,1.4035122062216512,26.15999984741211,-1.5370397188421665,24.8799991607666,1.4642857751067284,24.309999465942386,0.07313067688934471 2357,2020-12-08,25.15999984741211,25.38999938964844,24.020000457763672,24.1299991607666,425200.0,0.033689387415103855,-1.1920016357446892,-0.5255107998801085,67.49599625020625,70.12569614512978,-1.4206254849078341,-3.741529063846876,-8.113019894835535,-9.644658059865861,37.0202257676513,1.3699989318847692,3.580368079450654,3.1710000991821303,-1.4891461848879715,7.831146383252232,0.8409269571470794,5.501073241217181,-3.213117597665189,62.79762580551401,-4.660325305496535,2.3300731420350504,12,-0.9349994659423828,-5.5,-10.519999504089357,-9.5649995803833,1.2299995422363317,1,0.007551690588629478,-1.0092594718409977,24.34000015258789,1.4035122062216512,26.15999984741211,-1.5370397188421665,24.8799991607666,0.007551690588629478 2358,2020-12-09,26.07999992370605,26.29999923706055,25.13999938964844,25.38999938964844,593500.0,0.03656598099656061,1.0530985998700173,0.6699029845356651,75.54656364407163,70.4313592875983,-2.1023852480236407,-4.566441384785488,-8.833373350809094,-10.449490245571328,36.861880249956855,1.1599998474121094,3.716883866915424,3.882000160217281,-1.1234772055769824,8.887477526011544,1.3792614773201493,6.3847388431144125,-3.329756506379397,86.1924682853329,16.295453320416414,2.502738682897132,12,-1.835000038146969,-6.420000076293942,-11.439999580383299,-10.484999656677243,0.1100006103515625,2,-0.025690187049614566,-1.1920016357446892,25.15999984741211,-1.0092594718409977,24.34000015258789,1.4035122062216512,26.15999984741211,-0.025690187049614566 2359,2020-12-10,25.71999931335449,26.540000915527344,25.520000457763672,25.809999465942386,505200.0,-0.013803704425026875,-3.1632853250291944,-0.13043490279441344,72.76390232221652,70.53557020821218,-1.4408473918219862,-3.866769850548458,-8.287655393770695,-9.985943914308706,37.75985871415246,1.0200004577636719,3.728273653511195,3.1804995536804164,-1.8066309743161746,8.167630081677007,0.6869342896821209,5.674064817678712,-2.310999738612452,67.4602597929466,-3.6276545885301346,2.4935652639982946,12,-1.4099988937377894,-5.994998931884762,-11.079998970031737,-10.12499904632568,1.8600006103515625,3,-0.03304815306428677,1.0530985998700173,26.07999992370605,-1.1920016357446892,25.15999984741211,-1.0092594718409977,24.34000015258789,-0.03304815306428677 2360,2020-12-11,23.399999618530273,25.6200008392334,23.270000457763672,25.420000076293945,998900.0,-0.09020216783674684,-1.0614049470626816,22.444411477978985,64.54610549071086,70.97621212680716,1.1068546135031276,-1.2285670897022065,-5.83247010726712,-7.574518631953833,38.48909741268884,2.4499988555908168,3.2938109219555685,0.6184998512268081,-4.01256787006114,5.249567572514756,-1.697034009417166,2.934033711870782,3.1400012969970703,3.9755089470387106,-72.3068488734396,2.315533860643974,12,1.210000991821289,-3.529999256134033,-8.759999275207521,-7.804999351501465,5.14000129699707,4,0.11666664900603085,-3.1632853250291944,25.71999931335449,1.0530985998700173,26.07999992370605,-1.1920016357446892,25.15999984741211,0.11666664900603085 2361,2020-12-14,23.29999923706055,24.479999542236328,22.989999771118164,24.20000076293945,676100.0,-0.0042735206452966246,1.0410968567919943,0.44554520887350907,60.92664159767198,71.43603783283103,1.3924811147933127,-0.8699483637525809,-5.602428877896312,-7.379392887830704,39.05851054931669,1.489999771118164,2.9347740708919403,0.32599954605102965,-4.034132653960921,4.68613174606298,-1.8540665539549472,2.5060656460570065,3.2400016784667933,8.732376507275156,-66.31550453801415,2.180066100005976,12,1.4650011062622035,-3.2949986457824743,-8.784998893737798,-7.704998970031742,5.320001602172848,0,0.12618028456332753,-1.0614049470626816,23.399999618530273,-3.1632853250291944,25.71999931335449,1.0530985998700173,26.07999992370605,0.12618028456332753 2362,2020-12-15,23.78000068664551,24.01000022888184,21.81999969482422,23.6200008392334,1071300.0,0.02060092125760593,6.064530022334406,-0.17777730682830187,52.93023752611739,68.9047767757718,1.042488388079743,-1.1356709146097934,-5.918340317190452,-7.760991068477825,38.7492165710551,2.1900005340576207,2.6221533960454693,0.6330009460449268,-3.554911914093964,4.8209138061838175,-1.4609554840245167,2.7269573761143704,2.6180001831054653,41.525434002521656,-29.89135754773711,2.093956430069445,12,0.3999996185302699,-2.0100002288818395,-9.410000324249271,-8.185000419616703,5.35999870300293,1,0.14045416552336687,1.0410968567919943,23.29999923706055,-1.0614049470626816,23.399999618530273,-3.1632853250291944,25.71999931335449,0.14045416552336687 2363,2020-12-16,23.85000038146973,24.25,23.170000076293945,23.770000457763672,471600.0,0.002943637207863059,1.4545476219891498,0.5000000000000111,54.85714503696991,66.18739779362207,1.0061871529838662,-1.0176308065667392,-5.82456670788266,-7.721441484893351,38.63421306987142,1.0799999237060547,2.6365841457643917,0.5505005836486845,-3.4973471947965606,4.59834836209393,-1.473423305573938,2.574424472871307,2.2733204177856408,43.0084780008406,-25.47209416247574,2.023923889222623,12,0.32999992370605113,-1.5599994659423864,-7.550000190734867,-7.550000190734867,5.420000076293942,2,0.10649890849277144,6.064530022334406,23.78000068664551,1.0410968567919943,23.29999923706055,-1.0614049470626816,23.399999618530273,0.10649890849277144 2364,2020-12-17,24.38999938964844,24.649999618530273,23.809999465942386,24.0,449700.0,0.022641467486024247,-1.181817281063766,4.874997019764747,57.79816016094527,63.71654655716857,0.43513079791772213,-1.2582770120083175,-6.188561894292718,-8.14747930572128,38.53911926776784,0.8400001525878871,2.7049868775306685,0.8594996452331571,-2.8537396709019234,4.572738961368238,-0.9971200128343831,2.7161193033006974,1.4751221433410606,67.63155054848814,0.3590270274241476,1.856619658067541,12,-0.2099990844726598,-2.0999984741210973,-7.064999103546146,-7.204998970031742,4.550001144409173,3,0.07380078677546531,1.4545476219891498,23.85000038146973,6.064530022334406,23.78000068664551,1.0410968567919943,23.29999923706055,0.07380078677546531 2365,2020-12-18,24.59000015258789,25.25,24.3700008392334,24.420000076293945,925200.0,0.008200113486855232,-5.518547298967907,0.43589831370554005,57.169463104530855,62.67046834816007,-0.012286857559949738,-1.1618572344372602,-6.232073948029679,-8.24604838333287,38.91177117162413,0.8799991607666016,2.5036679198103755,0.8335003852844238,-2.5263133581284194,4.193314128697267,-0.8464064864219978,2.5134072569908454,1.0324140701116953,80.75802365334526,15.057085136637937,1.6799068717064214,12,-0.4099998474121094,-2.299999237060547,-7.264999866485596,-7.404999732971191,5.479999542236328,4,0.12159413389851026,-1.181817281063766,24.38999938964844,1.4545476219891498,23.85000038146973,6.064530022334406,23.78000068664551,0.12159413389851026 2366,2020-12-21,24.10000038146973,24.38999938964844,23.040000915527344,23.040000915527344,617800.0,-0.019926790080421863,-1.547168215638474,6.2352881778097125,52.116654363701045,60.961652582992826,0.491807591466884,-0.3121840505134692,-5.591276654081032,-7.65004962852338,38.988015991020966,1.5499992370605469,2.181899574744648,0.10500059127808115,-2.5310291762534582,2.7410303588096205,-1.2130142924876886,1.4230154750438508,1.2942689695573328,66.47231731160635,2.199571101780535,1.3180148837657704,12,0.07999992370605113,-1.659999847412113,-6.775000095367435,-6.914999961853031,3.1900005340576136,0,0.1842323843891509,-5.518547298967907,24.59000015258789,-1.181817281063766,24.38999938964844,1.4545476219891498,23.85000038146973,0.1842323843891509 2367,2020-12-22,24.5,24.81999969482422,23.420000076293945,24.290000915527344,413300.0,0.016597494282108993,2.2941226629327445,0.1981124436567124,50.9161066474497,58.224935138923726,-0.013028594869464172,-0.41612059021148795,-5.832721601013269,-7.924681013753883,38.85922417121711,1.3999996185302734,1.7275695129578565,0.3035001754760742,-1.7496592905392632,2.3566596414914116,-0.7230795575315945,1.330079908483743,0.75,66.06333435749079,5.440311024286146,1.0265797330076678,12,-0.31999969482421875,-1.619999885559082,-7.174999713897705,-7.314999580383301,2.5499992370605504,1,0.16816329956054688,-1.547168215638474,24.10000038146973,-5.518547298967907,24.59000015258789,-1.181817281063766,24.38999938964844,0.16816329956054688 2368,2020-12-23,25.07999992370605,25.399999618530273,24.5,24.649999618530273,361500.0,0.02367346627371636,-1.465753925743997,2.0476294277928986,50.96339471271252,55.8026565156455,-0.8379112566349995,-0.8897331948919067,-6.238032957996367,-8.373709249437137,37.803247223022716,0.8999996185302734,1.5737470291829005,0.7870000839233349,-1.2403195206897628,2.8143196885364326,-0.22665971838321397,1.8006598862298837,-3.2600002288818324,86.44068344541692,27.445395277384094,1.0136598023065482,12,-1.3599996566772425,-2.199999809265133,-7.754999637603756,-7.894999504089352,2.75,2,0.16188195686973694,2.2941226629327445,24.5,-1.547168215638474,24.10000038146973,-5.518547298967907,24.59000015258789,0.16188195686973694 2369,2020-12-24,23.88999938964844,25.309999465942386,23.68000030517578,25.06999969482422,505900.0,-0.04744818730772005,-1.0375008940705288,-2.7441848086442895,38.9698724208163,52.96085284121277,0.07286773554628212,0.4044899787195604,-4.889050485869596,-7.074294320686956,36.498086765628294,1.6299991607666051,1.2986141809355303,-0.45600042343139435,-2.3747982030955264,1.4627973562327377,-1.4153993132634604,0.5033984664006717,-1.998399696350102,36.016904290647915,-17.20342377374449,0.9593988898320658,12,-0.27999973297119496,-1.009999275207523,-6.492499113082889,-6.704998970031742,5.780000686645504,3,0.22519887842468478,-1.465753925743997,25.07999992370605,2.2941226629327445,24.5,-1.547168215638474,24.10000038146973,0.22519887842468478 2370,2020-12-28,24.45000076293945,24.920000076293945,23.979999542236328,24.690000534057614,440000.0,0.02344082827953775,1.6857202023972415,0.20338958393948273,50.60908404624779,51.8144575577212,-0.3604308209555285,-0.017809064725486934,-5.2893114330855475,-7.527699335953496,34.98678720897633,1.0300006866455043,0.8235517263710008,0.01600093841552308,-1.737316573381399,1.7693184502124453,-0.860657817482938,0.8926596943139842,-2.48823307113647,59.74578908106949,5.198892328423767,0.876658755898461,12,-0.8400011062622035,-1.5700006484985316,-6.98500037193298,-7.26500034332275,6.2799987792968786,0,0.18364006670805377,-1.0375008940705288,23.88999938964844,-1.465753925743997,25.07999992370605,2.2941226629327445,24.5,0.18364006670805377 2371,2020-12-29,24.670000076293945,24.79999923706055,23.79999923706055,24.40999984741211,342100.0,0.008997926645792242,2.8461645679659378,-1.0833353201567206,47.093715050334296,51.16595506041196,-0.4086305031558659,-0.11617552403102138,-5.336305669737989,-7.641135884946081,33.614935317653526,1.0,0.39270291250567624,0.1550002098083496,-1.4744071263179812,1.7844075459346804,-0.659703458254814,0.9697038778715132,-2.63946774595642,63.13132772688302,9.230366131706646,0.8147036680631647,12,-0.4499998092651367,-1.7899999618530273,-6.322499752044678,-7.484999656677246,6.539999008178711,1,0.21888932313864373,1.6857202023972415,24.45000076293945,-1.0375008940705288,23.88999938964844,-1.465753925743997,25.07999992370605,0.21888932313864373 2372,2020-12-30,25.54999923706055,25.88999938964844,24.399999618530273,24.78000068664551,405700.0,0.035670821161132515,1.0551737201351767,2.961530279132891,46.84147434616489,50.27532498365585,-1.12998115142355,-0.8922807992101589,-6.043691768519796,-8.416676207575101,32.04884745538822,1.4899997711181676,0.24233696409664063,0.9399993896484418,-0.6985877815683956,2.578586560865279,0.12070580404002484,1.7592929752568587,-3.4520775609591716,84.61537133763022,33.361554555527675,0.8192935856084179,12,-1.0849990844726598,-2.45999908447266,-6.942498683929447,-8.364998817443851,5.420000076293938,2,0.06810182897942729,2.8461645679659378,24.670000076293945,1.6857202023972415,24.45000076293945,-1.0375008940705288,23.88999938964844,0.06810182897942729 2373,2020-12-31,25.690000534057614,26.1200008392334,25.13999938964844,25.5,363500.0,0.0054795029815104535,-1.153845186469178,0.24675440486894543,49.816408984006756,49.38846374177379,-1.0968789113183597,-0.9735071618888362,-5.99396627244472,-8.464075821385684,30.40594669318884,0.9800014495849574,0.18469466814799063,1.0110006332397425,-0.6894500015122809,2.711451267991766,0.16077531586373084,1.8612259506157542,-3.4403957494143533,82.37704053036772,31.802877890418173,0.8502253173760108,12,-1.1099996566772425,-1.7650003433227504,-7.177500247955319,-8.505000114440914,4.6399993896484375,3,0.05293883513937514,1.0551737201351767,25.54999923706055,2.8461645679659378,24.670000076293945,1.6857202023972415,24.45000076293945,0.05293883513937514 2374,2021-01-04,24.940000534057614,25.90999984741211,23.84000015258789,25.90999984741211,501600.0,-0.029194238396597738,3.268043629156106,-5.1052451939970025,61.66666955658786,49.8881533475579,-0.2912887791024552,-0.23060475469250363,-5.055496598428409,-7.633198165678781,28.043668090741804,2.0699996948242188,0.21665832752288594,0.25800056457519105,-1.4441540660186583,1.9601551951690404,-0.5930767507217318,1.109077879872114,-2.4581719861389466,49.13795300526388,-7.027805336688246,0.8510773152969247,1,-0.35999965667724254,-0.7600002288818324,-5.632500171661373,-7.055000305175778,4.529998779296875,0,0.11587808050372361,-1.153845186469178,25.690000534057614,1.0551737201351767,25.54999923706055,2.8461645679659378,24.670000076293945,0.11587808050372361 2375,2021-01-05,25.56999969482422,25.959999084472656,24.71999931335449,24.88999938964844,571300.0,0.02526059131018421,-1.431371009061762,-0.7010317386969788,65.91865440185506,51.421708907352794,-0.8578701535587179,-0.9560908629314255,-5.510642817489725,-8.168254875093567,25.353838083324376,1.2399997711181676,0.24226119225517095,0.9174997329711907,-0.694884849577388,2.5298843155197694,0.11130744169690132,1.72369202424548,-2.869880809426668,76.2930704921038,13.543723820945502,0.8061922912742889,1,-0.7999992370605469,-1.3899993896484375,-6.187499523162842,-7.684999465942383,4.090000152587891,1,0.16034417013699187,3.268043629156106,24.940000534057614,-1.153845186469178,25.690000534057614,1.0551737201351767,25.54999923706055,0.16034417013699187 2376,2021-01-06,26.1200008392334,26.709999084472656,25.6200008392334,25.85000038146973,567200.0,0.021509626553515737,-1.986298434928017,0.3970593185158559,66.24999933772628,53.12547476182797,-1.219437972402961,-1.4397163947114322,-5.887722866336016,-8.628731759134062,23.196240496329786,1.1399993896484375,0.2048867126363163,1.3785008430480943,-0.35333461600076177,3.1103363020969503,0.5125831135236645,2.244418572572524,-3.214689036605698,79.44256220151976,13.429855255855387,0.8659177295244282,1,-0.9250011444091797,-1.855001449584961,-6.397500991821289,-8.11500072479248,4.189998626708988,2,0.1764930534029121,-1.431371009061762,25.56999969482422,3.268043629156106,24.940000534057614,-1.153845186469178,25.690000534057614,0.1764930534029121 2377,2021-01-07,25.35000038146973,26.739999771118164,25.21999931335449,26.1299991607666,564000.0,-0.029479342765069694,-1.9230752301654126,-2.8888794698992886,59.49366905238112,54.07328302179114,-0.3533429339912004,-0.6901353305231659,-4.9069847387588865,-7.776607800165696,21.013990076926213,1.5200004577636754,0.14614994203456888,0.5990003585815451,-1.1445460790025201,2.3425467961656103,-0.2727728602104875,1.4707735773735777,-2.1403135962944333,52.06898025893918,-16.15740181795013,0.8717732187920325,1,-0.14000034332275746,-1.0700006484985387,-5.627500534057621,-7.345000267028812,4.430000305175781,3,0.23116365344461487,-1.986298434928017,26.1200008392334,-1.431371009061762,25.56999969482422,3.268043629156106,24.940000534057614,0.23116365344461487 2378,2021-01-08,25.40999984741211,25.45000076293945,24.20000076293945,25.399999618530273,513300.0,0.0023668428023471133,26.77714200945395,-0.012820826323408642,56.873316611048544,56.06255459848362,-0.4041051362009682,-0.8462930464115814,-4.752171510639133,-7.741166100248169,18.17889175221173,1.25,0.1976455911995174,0.6924998283386223,-0.9672640979500962,2.352263754627341,-0.1373821348057369,1.5223817914829816,-1.8472817636425276,54.13792763255253,-13.57860893447986,0.8298819631443598,1,-0.1400003433227539,-1.130000114440918,-5.357500076293945,-7.074999809265137,4.049999237060547,4,0.2188114718351184,-1.9230752301654126,25.35000038146973,-1.986298434928017,26.1200008392334,-1.431371009061762,25.56999969482422,0.2188114718351184 2379,2021-01-11,24.8700008392334,25.86000061035156,24.5,24.96999931335449,333300.0,-0.021251436891830844,-2.23809610310579,-9.999618539004032,51.80412808238961,56.19533726916605,0.3235510144566689,-0.3934091429345976,-3.9160318376673473,-7.10997278769387,15.204789267050185,1.360000610351559,0.22887667351959706,0.19500074386596822,-1.3989023884419396,1.788903876173876,-0.6019508222879857,0.9919523100199221,-0.989554586728957,26.37796605969413,-38.04940216386156,0.796951566153954,1,0.39999866485595703,-0.590001106262207,-4.762500762939453,-6.4800004959106445,4.639999389648441,0,0.2195415721844003,26.77714200945395,25.40999984741211,-1.9230752301654126,25.35000038146973,-1.986298434928017,26.1200008392334,0.2195415721844003 2380,2021-01-12,26.1299991607666,26.68000030517578,24.920000076293945,24.920000076293945,469100.0,0.05066338074044241,-1.9090934885275257,-12.100175478752242,61.89917391444345,57.84038825406707,-0.7521778307994467,-1.5161288396677826,-4.8762285451574385,-8.264935645346387,14.061001279253006,1.8099994659423828,0.25019096899493576,1.3184990882873535,-0.2832273070654132,2.9202254836401202,0.5176358906109719,2.119362285963735,-1.9635975564007886,75.98421856121281,11.327435591727877,0.8008631976763831,1,-0.8399991989135742,-1.8499994277954102,-5.507499694824219,-7.22499942779541,4.520000457763672,1,0.12782243627480838,-2.23809610310579,24.8700008392334,26.77714200945395,25.40999984741211,-1.9230752301654126,25.35000038146973,0.12782243627480838 2381,2021-01-13,26.239999771118164,26.71999931335449,25.770000457763672,26.18000030517578,225000.0,0.004209744121106862,-1.1590903672299773,0.04958637300831668,60.558251331614116,59.36447458578365,-0.6884516933622713,-1.4699434622646521,-4.678968064932647,-8.270430209162868,13.063086572897669,0.9499988555908168,0.5290560491315759,1.2814996719360359,-0.2751534059328229,2.8381527498048946,0.5031731330016065,2.0598262108704652,-1.8162383500771142,80.31495294328792,15.181916752502815,0.77832653893443,1,-0.9499998092651367,-1.9600000381469727,-4.997500419616699,-6.960000038146973,5.120000839233395,2,0.1303353698980696,-1.9090934885275257,26.1299991607666,-2.23809610310579,24.8700008392334,26.77714200945395,25.40999984741211,0.1303353698980696 2382,2021-01-14,27.1200008392334,27.3700008392334,26.149999618530273,26.149999618530273,539400.0,0.03353662636399224,-1.515463268837502,16.166830912038655,61.94379799080725,60.71196225320592,-1.4777263799403286,-2.1996684543138123,-5.2319234906902246,-9.033519907953355,12.939082458284535,1.220001220703125,0.6592014716793777,1.9945007324218764,0.26333158954629,3.725669875297463,1.1289161609840832,2.8600853038596696,-2.4646155831846386,92.11356485857642,28.4499259429615,0.8655845714377941,1,-1.515000343322754,-2.52500057220459,-5.360001087188721,-7.7400007247924805,4.879999160766602,3,0.11762531445405222,-1.1590903672299773,26.239999771118164,-1.9090934885275257,26.1299991607666,-2.23809610310579,24.8700008392334,0.11762531445405222 2383,2021-01-15,26.38999938964844,27.35000038146973,26.15999984741211,26.90999984741211,372900.0,-0.0269174567476006,-1.4285736528857493,-0.5360822715117157,65.47029352389191,61.134587138461924,-0.712963663162121,-1.3382317050109442,-4.17983991110286,-8.203716197251346,12.693438311397436,1.1900005340576207,0.8074508157472522,1.137499332427982,-0.5722236672838577,2.847222332139822,0.28263783257206043,1.9923608322839037,-1.4088602636175231,65.85361801334093,-1.2531500070180925,0.8548614998559206,1,-0.6049985885620153,-1.7949991226196325,-4.447499275207523,-7.009999275207523,7.020000457763668,4,0.1284578012656874,-1.515463268837502,27.1200008392334,-1.1590903672299773,26.239999771118164,-1.9090934885275257,26.1299991607666,0.1284578012656874 2384,2021-01-19,26.190000534057614,27.15999984741211,25.8799991607666,26.79999923706055,478700.0,-0.007578585078303446,-1.0812994766427602,1.1730733961779918,61.269429571763126,60.61800660178504,-0.3542597305305115,-1.050317333480482,-3.637323333332038,-7.901669785648128,12.162609380358,1.2800006866455078,0.8974230767856994,0.8475004196166971,-0.8605594234922371,2.5555602627256313,-0.006529501937770021,1.7015303411711642,-0.9221980024423964,51.836737235948924,-15.531892521842117,0.8540299215544678,1,-0.40499973297118785,-1.595000267028805,-4.237500667572018,-6.810000419616696,4.430000305175785,1,0.1248567576836328,-1.4285736528857493,26.38999938964844,-1.515463268837502,27.1200008392334,-1.1590903672299773,26.239999771118164,0.1248567576836328 2385,2021-01-20,27.57999992370605,27.61000061035156,25.93000030517578,26.43000030517578,472100.0,0.05307366786193368,1.7768577324007928,-1.885249284742714,66.36670442745208,60.630973833976796,-1.5971097241024914,-2.3239797423598354,-4.68448000746988,-9.176511046518996,11.418380606047812,1.6800003051757777,0.9865257118249922,2.087999820709225,0.14941002920969026,4.02658961220876,1.1187049249594558,3.057294716458994,-2.059933595176652,98.36952803491276,29.206434140689012,0.969294895749768,1,-1.6749992370605469,-2.8649997711181605,-5.562499523162838,-8.134999275207516,3.55999946594239,2,0.06997825636384003,-1.0812994766427602,26.190000534057614,-1.4285736528857493,26.38999938964844,-1.515463268837502,27.1200008392334,0.06997825636384003 2386,2021-01-21,28.540000915527344,28.63999938964844,27.09000015258789,27.29999923706055,487400.0,0.034807867820047855,1.1527787711894657,1.078262686775104,66.66667375454614,61.42797435643957,-2.4336587718207134,-3.0928646411232776,-5.2940528565248535,-10.028972870319436,11.750302029283885,1.5499992370605504,1.0702137499436049,2.826000785827638,0.5680051774715587,5.083996394183718,1.6970029816496002,3.954998590005676,-2.727343787542843,96.37686718013028,27.963466668149266,1.1289978041780395,1,-2.1200008392333984,-3.3100013732910156,-6.300000429153442,-9.095000267028809,3.4499988555908203,3,0.07393127664039323,1.7768577324007928,27.57999992370605,-1.0812994766427602,26.190000534057614,-1.4285736528857493,26.38999938964844,0.07393127664039323 2387,2021-01-22,28.6200008392334,28.68000030517578,27.63999938964844,28.11000061035156,558600.0,0.0028030806285830323,2.3015946061319714,0.41128995043977035,66.44220176965993,62.49118381850751,-2.236188251625535,-3.0023083796362613,-5.208897458029554,-10.022230688825413,11.89056550815197,1.0400009155273402,1.076742557160273,2.70000066757202,0.17265930358483317,5.227342031559207,1.4363299855784284,3.9636713495656117,-2.690000534057617,97.85716280644439,29.920813095561954,1.263670681993593,1,-2.030000686645508,-3.3700008392333984,-6.235000371932983,-9.175000190734863,3.189998626708988,4,0.09573723587604044,1.1527787711894657,28.540000915527344,1.7768577324007928,27.57999992370605,-1.0812994766427602,26.190000534057614,0.09573723587604044 2388,2021-01-25,29.13999938964844,29.32999992370605,27.739999771118164,28.21999931335449,684700.0,0.018169061326588354,1.4461519275208237,1.8039209086455226,74.19354626057421,64.9788969494169,-2.426630529495526,-3.375616056442027,-5.613610892424202,-10.420446807890087,11.876444473997356,1.590000152587887,1.0590322058076431,3.016999244689945,0.14502860189275069,5.888969887487139,1.5810139232913478,4.452984566088542,-2.714999084472659,94.49273936114359,23.179729218898004,1.4359853213985965,1,-2.014999389648441,-2.954998970031742,-6.1649990081787145,-9.694998741149906,3.5499992370605433,0,0.09814690014604222,2.3015946061319714,28.6200008392334,1.1527787711894657,28.540000915527344,1.7768577324007928,27.57999992370605,0.09814690014604222 2389,2021-01-26,29.270000457763672,30.38999938964844,29.20000076293945,29.709999084472656,521100.0,0.00446125843645051,-3.1034575745019244,-0.47825933719640135,72.61614073900662,66.16967104103503,-2.086246082103731,-3.2484444252322646,-5.527403141509012,-10.437051776068529,12.59754321647012,1.25,1.167391351372661,2.878000259399414,-0.1184580374678319,5.87445855626666,1.379771110965791,4.376229407833037,-2.2640002288818373,74.88791117056483,4.031147353106746,1.4982291484336232,1,-1.1900005340576172,-2.5550003051757812,-6.034999847412109,-9.824999809265137,2.6999988555908168,1,0.14144172616677664,1.4461519275208237,29.13999938964844,2.3015946061319714,28.6200008392334,1.1527787711894657,28.540000915527344,0.14144172616677664 2390,2021-01-27,28.940000534057614,30.959999084472656,27.53000068664551,28.190000534057614,873100.0,-0.011274339547149848,-2.314008602420049,-1.7045507746460558,67.71356795960635,66.96470622192307,-1.470352804344639,-2.7034236912876928,-4.969932757732973,-9.999692624140433,12.86551283161257,3.429998397827145,1.3129685761996157,2.323500347137447,-0.732539747990046,5.37954044226494,0.7954802995737005,3.8515203947011933,1.4499988555908274,47.803640621904165,-21.05964013324362,1.5280200475637464,1,-0.5200014114379847,-1.9400005340576136,-5.704999923706051,-9.494999885559078,2.8299999237060582,2,0.05805114976410253,-3.1034575745019244,29.270000457763672,1.4461519275208237,29.13999938964844,2.3015946061319714,28.6200008392334,0.05805114976410253 2391,2021-01-28,30.06999969482422,30.38999938964844,28.75,28.75,565500.0,0.03904627297559249,-1.4848481345548128,1.7599995930989583,78.36538803207183,68.78932733761913,-2.2349630029409155,-3.5923050025927736,-5.8833326129208885,-11.009083226458301,13.272573208179624,1.639999389648441,1.599691494161128,3.1834995269775384,-0.09455690700559671,6.461555960960673,1.544471309985969,4.822527743969108,-2.5399990081787074,74.05248380838196,2.9382317342883653,1.6390282169915678,1,-1.6500005722045898,-3.0699996948242188,-6.834999084472656,-10.624999046325684,2.0900001525878906,3,0.03558362838987317,-2.314008602420049,28.940000534057614,-3.1034575745019244,29.270000457763672,1.4461519275208237,29.13999938964844,0.03558362838987317 2392,2021-01-29,27.290000915527344,29.979999542236328,26.6299991607666,29.979999542236328,756300.0,-0.0924509081313819,1.4907078748721934,-2.037878218651562,58.514499827060085,68.01646137130449,0.6388702849895438,-0.7117580811012552,-2.9426195052007778,-8.137947122216552,12.65608038239413,3.440000534057617,1.6395105863045707,0.3165006637573242,-2.904060067057955,3.5370613945726035,-1.2937797016503154,1.9267810291649639,3.0999984741210973,15.242535020551351,-55.622398422484984,1.610280365407639,1,1.1299982070922852,-0.10000133514404297,-3.9800004959106445,-7.845000267028809,5.00999832153321,4,0.17222421025704815,-1.4848481345548128,30.06999969482422,-2.314008602420049,28.940000534057614,-3.1034575745019244,29.270000457763672,0.17222421025704815 2393,2021-02-01,27.04999923706055,27.709999084472656,26.65999984741211,27.34000015258789,422300.0,-0.008794491404001348,1.0388358863441083,0.10780708683191226,60.1489685488149,67.89196570208802,1.0977819334337298,-0.384350458986912,-2.556852944852025,-7.79642080672982,11.885905278606296,1.0499992370605469,1.6941955771908468,0.008499050140382991,-3.15487872469075,3.171876824971516,-1.5731898372751836,1.5901879375559496,3.3400001525878906,9.699770986011243,-64.03333682201314,1.581688887415566,2,1.3950004577636683,0.2700004577636683,-3.519999027252201,-7.604998588562015,6.030002593994144,0,0.17597043856327632,1.4907078748721934,27.290000915527344,-1.4848481345548128,30.06999969482422,-2.314008602420049,28.940000534057614,0.17597043856327632 2394,2021-02-02,27.82999992370605,27.959999084472656,26.729999542236328,27.63999938964844,628500.0,0.0288355160312479,4.466678534643897,-0.655172186998484,58.28460238295832,66.99395436381093,0.6424390453099349,-0.9873609278008573,-3.1458146980113675,-8.488491082896235,11.981286315069571,1.2299995422363281,1.6911750054202237,0.6439997673034625,-2.375964722387568,3.6639642569944932,-0.8659824775420546,2.1539820121489797,2.4847994613647515,27.713643974209745,-43.8454596263302,1.5099822448455156,2,0.9649991989135778,-0.5100002288818324,-4.529999732971188,-8.384999275207516,5.60000038146973,1,0.17463164629271555,1.0388358863441083,27.04999923706055,1.4907078748721934,27.290000915527344,-1.4848481345548128,30.06999969482422,0.17463164629271555 2395,2021-02-03,29.670000076293945,29.8700008392334,27.8799991607666,28.11000061035156,505300.0,0.0661157081434467,1.0306129300655407,8.2105004266429,64.30358559221814,66.73138901244114,-0.9721490369028025,-2.6397937948943806,-4.7791274973483695,-10.23711184603465,12.44119426410058,2.0400009155273473,1.7705558953734233,2.2789999008178725,-0.8342714931382567,5.392271294774002,0.7223642038398062,3.835635597795939,0.5711033042907729,80.8510832572845,9.96994161909332,1.556635696978065,2,-0.8750009536743164,-2.2900009155273438,-6.425000190734863,-10.22499942779541,4.69000053405761,2,0.07751935393145559,4.466678534643897,27.82999992370605,1.0388358863441083,27.04999923706055,1.4907078748721934,27.290000915527344,0.07751935393145559 2396,2021-02-04,30.729999542236328,30.899999618530273,29.399999618530273,29.8799991607666,309400.0,0.03572630479328209,1.5210072719637509,0.5448722259377483,64.83154757753402,66.55242743553828,-1.8872975754184722,-3.5170358012199685,-5.592004823916355,-11.186186019222216,12.669849076225942,1.5,1.9610886486850383,3.108499431610106,-0.27909565465864006,6.496094517878852,1.414701888475733,4.802296974744479,-4.100000381469727,96.01873400306427,26.67399717191772,1.6937975431343733,2,-1.9350004196166992,-3.3500003814697266,-7.484999656677246,-11.284998893737793,2.75,3,0.03384318031303368,1.0306129300655407,29.670000076293945,4.466678534643897,27.82999992370605,1.0388358863441083,27.04999923706055,0.03384318031303368 2397,2021-02-05,31.209999084472656,31.51000022888184,30.10000038146973,31.0,314800.0,0.015619900728491842,2.481475202155034,0.24705763556193833,70.21812263101499,66.11071369892058,-2.191756378632899,-3.726572508058439,-5.850960677356191,-11.559486208804483,13.294844056447225,1.4099998474121094,2.0089122208750005,3.2954990386962884,-0.27368741884219716,6.864685496234774,1.5109058099270456,5.080092267465531,-4.494599914550783,93.81440988014373,23.035495211578635,1.7845932287692425,2,-2.1399993896484375,-3.534998893737793,-7.659998893737793,-11.764998435974121,0.6600017547607422,4,0.030438987209457702,1.5210072719637509,30.729999542236328,1.0306129300655407,29.670000076293945,4.466678534643897,27.82999992370605,0.030438987209457702 2398,2021-02-08,30.96999931335449,31.96999931335449,30.65999984741211,31.40999984741211,359400.0,-0.007689835891010022,-1.4716983508623491,-2.0952497729337134,69.98327401840112,65.81817295218664,-1.8605264805676143,-3.2134282944005754,-5.474546232111525,-11.223797429953361,14.712964804631223,1.3099994659423793,1.9854510033056307,2.7774992942810037,-0.8361753678792745,6.391173956441282,0.9706619632008646,4.584336625361143,-4.062816101074215,80.91602970076828,7.4212819018913905,1.8068373310801389,2,-1.6700000762939418,-3.0649995803832972,-7.192499160766598,-11.524998664855953,0.9899997711181676,0,0.042944783764737204,2.481475202155034,31.209999084472656,1.5210072719637509,30.729999542236328,1.0306129300655407,29.670000076293945,0.042944783764737204 2399,2021-02-09,30.32999992370605,31.0,29.81999969482422,30.85000038146973,552400.0,-0.020665140582436625,1.8780505959303677,1.1818177877383707,62.265835078475234,65.21286929872763,-1.1782603780318048,-2.2592385631057716,-4.6924403171775815,-10.496128301955448,15.735053299597196,1.1800003051757812,1.9501865723227496,1.8644999504089306,-1.5093277125174644,5.238327613335326,0.17758611894573306,3.551413781872128,-3.119047745361325,59.902216907968764,-10.014523409440002,1.6869138314631968,2,-1.0300006866455043,-2.4250001907348597,-6.077499389648434,-10.884999275207516,0.649999618530277,1,0.09066936743376752,-1.4716983508623491,30.96999931335449,2.481475202155034,31.209999084472656,1.5210072719637509,30.729999542236328,0.09066936743376752 2400,2021-02-10,29.46999931335449,31.020000457763672,28.86000061035156,30.0,783700.0,-0.028354784454825643,-1.468573944717341,1.0192311924586366,54.18541181996617,62.52620527516033,-0.26281056627757593,-1.1975845118930373,-3.6928832457826424,-9.544425524847131,16.092880025973997,2.159999847412113,1.7762146196052129,0.8374993324279743,-2.3764361809176684,4.051434845773617,-0.7694684242448453,2.444467089100794,-1.9735043069091773,19.61411438576909,-45.015910527442315,1.606967756672821,2,-0.17000007629394176,-1.3849992752075195,-5.0899987220764125,-10.024998664855953,1.8800010681152415,2,0.13437397638576787,1.8780505959303677,30.32999992370605,-1.4716983508623491,30.96999931335449,2.481475202155034,31.209999084472656,0.13437397638576787 2401,2021-02-11,29.65999984741211,30.68000030517578,29.15999984741211,30.149999618530273,612100.0,0.006447252748035259,-1.0402693842335209,0.9245266722567442,54.634576968916846,62.09510273536663,-0.5778531497464456,-1.1786606765938714,-3.7498477538643904,-9.630948099336536,16.446453298574294,1.5200004577636719,1.6223377205295613,0.8564998626708977,-2.180515318281323,3.8935150436231183,-0.6620077278052143,2.37500745314701,-1.8950945825522467,25.72345886472856,-33.26998844630597,1.5185075904761112,2,-0.3450002670288086,-1.5749998092651403,-5.184999465942383,-10.214999198913574,0.4699993133544922,3,0.15846260239780574,-1.468573944717341,29.46999931335449,1.8780505959303677,30.32999992370605,-1.4716983508623491,30.96999931335449,0.15846260239780574 2402,2021-02-12,30.309999465942386,30.399999618530273,29.059999465942386,29.440000534057614,519400.0,0.021915024338309053,1.5523830976090847,-1.7755088536050998,55.154185184892654,61.540126806041926,-0.8430735880765852,-1.6626657427852862,-4.275858144355123,-10.134158687558813,16.412996811700253,1.340000152587887,1.5617233832023345,1.3469995498657248,-1.652579631017776,4.346578730749226,-0.15279004057602563,2.846789140307475,-2.2927885581728447,46.62377685851599,-7.553765116659477,1.4997895904417498,2,-0.9600000381469762,-2.2249994277954173,-5.579999923706058,-10.779999732971195,-1.25,4,0.10458594959250633,-1.0402693842335209,29.65999984741211,-1.468573944717341,29.46999931335449,1.8780505959303677,30.32999992370605,0.10458594959250633 2403,2021-02-16,29.78000068664551,30.959999084472656,29.399999618530273,30.959999084472656,389600.0,-0.017485938259167666,1.6440704814768718,-1.3563216626838688,52.17021409220824,60.860750329291925,0.12840346537581482,-0.9124568518342464,-3.646749402857914,-9.461836655415361,16.489516940293896,1.5599994659423828,1.2794928014717364,0.647500705718997,-2.1135273486869472,3.408528760124941,-0.7330133214839734,2.0280147329219673,-1.5256224745408744,42.59259913356942,-8.594876416012227,1.3805140272029714,2,0.1449985504150355,-1.6950006484985423,-5.035000801086429,-10.235000610351566,-1.2399997711181676,1,0.0701813332571588,1.5523830976090847,30.309999465942386,-1.0402693842335209,29.65999984741211,-1.468573944717341,29.46999931335449,0.0701813332571588 2404,2021-02-17,29.459999084472656,29.60000038146973,28.35000038146973,29.399999618530273,434600.0,-0.010745520308747203,6.3528966279400905,-0.05084707407473276,52.21464463608552,59.51753466749941,0.7866617099555135,-0.35301344963531633,-3.2476884575268343,-8.987473313361651,16.53914758130764,1.4300003051757812,1.3750457746162112,0.16399917602539205,-2.225665797136415,2.553664149187199,-1.0308333105555114,1.3588316626062955,2.5100002288818324,41.572983943268085,-9.627677661022169,1.1948324865809026,2,0.7000007629394531,-1.2249994277954102,-4.684999465942383,-9.914999008178711,0.5200004577636719,2,0.0848608308789005,1.6440704814768718,29.78000068664551,1.5523830976090847,30.309999465942386,-1.0402693842335209,29.65999984741211,0.0848608308789005 2405,2021-02-18,29.51000022888184,30.190000534057614,28.65999984741211,28.899999618530273,319300.0,0.0016972554637837423,-1.807340316444836,10.166767333185042,47.37336128630427,57.57773619069612,0.7952017633090911,-0.2645750941203815,-3.2576837698619734,-8.877582415906804,16.429670919870265,1.5300006866455043,1.4918607709884952,0.1175003051757848,-2.1321669862210264,2.367167596572596,-1.0073333405226208,1.2423339508741904,2.387599105834955,44.444460684117395,-3.7059151876695537,1.1248336456984063,2,0.6499996185302699,-1.0650005340576207,-4.735000610351566,-9.965000152587894,0.7399997711181605,3,0.04981359884625758,6.3528966279400905,29.459999084472656,1.6440704814768718,29.78000068664551,1.5523830976090847,30.309999465942386,0.04981359884625758 2406,2021-02-19,30.649999618530273,31.190000534057614,29.71999931335449,29.71999931335449,412100.0,0.03863095156918028,-2.161291910383332,1.524589138754781,68.6252650886145,57.40075201931828,-0.39933315523069624,-1.3053179639720263,-4.28493259477192,-9.85326957930435,15.906267047395033,1.6800003051757741,1.629902250141246,1.151999759674073,-1.1270448266943234,3.4310443460424693,0.012477466489876576,2.2915220528582694,1.1766477371215807,80.98588427767241,27.488440435939964,1.1395222931841982,2,-0.48999977111816406,-1.7799997329711914,-5.864999771118164,-11.104999542236328,-1.6599998474121094,4,0.022838524360576207,-1.807340316444836,29.51000022888184,6.3528966279400905,29.459999084472656,1.6440704814768718,29.78000068664551,0.022838524360576207 2407,2021-02-22,31.36000061035156,32.36999893188477,30.020000457763672,30.6299991607666,547800.0,0.023164796106295293,-1.4102562597751747,0.7849475376752436,72.70811702315382,57.7035123531797,-1.2134232087946017,-1.8967683090339484,-4.898043161363834,-10.399069436770443,15.534907171218112,2.349998474121101,1.5531744288546356,1.7250007629394482,-0.658826087865382,4.108827613744278,0.5330873375370331,2.9169141883418632,-3.010000228881829,74.87565458378245,15.18384412211956,1.1919134254024157,2,-1.0000009536743057,-2.235001564025872,-6.57500076293945,-11.535000801086422,-1.470001220703118,0,-0.039221984236152974,-2.161291910383332,30.649999618530273,-1.807340316444836,29.51000022888184,6.3528966279400905,29.459999084472656,-0.039221984236152974 2408,2021-02-23,32.0,32.34000015258789,29.790000915527344,31.01000022888184,321000.0,0.020408143405366674,2.0538911623519094,1.3561613770507241,72.29946473883705,58.81836009321989,-1.8907886797196625,-2.4364349243692196,-5.4613764961522655,-10.865487337307343,14.724115742863836,2.549999237060547,1.4007258820167294,2.2220001220703125,-0.37077180462897275,4.814772048769598,0.9256141587206699,3.518386085419955,-3.5695996475219687,90.79604315164312,25.941421654921726,1.2963859633496435,2,-1.6400003433227468,-2.875000953674313,-6.899999618530273,-11.859999656677246,-1.5400009155273438,1,-0.09187501668930043,-1.4102562597751747,31.36000061035156,-2.161291910383332,30.649999618530273,-1.807340316444836,29.51000022888184,-0.09187501668930043 2409,2021-02-24,33.40999984741211,33.59999847412109,31.79999923706055,31.979999542236328,440800.0,0.04406249523162842,-1.0111713032618803,1.4444450866495249,70.96412409825922,60.68266145747467,-3.1491071515571925,-3.7106189785655914,-6.7651396080430075,-12.098810260543303,13.540315711702736,1.7999992370605362,1.164953879738654,3.4250000000000007,0.38117638751775473,6.46882361248225,1.903088193758876,4.9469118062411255,-4.900807523345943,96.15387288405879,31.946170009776495,1.5219118062411248,2,-2.435000419616699,-3.6700010299682653,-8.219999313354492,-13.269999504089355,-2.14999961853027,2,-0.14576470979128087,2.0538911623519094,32.0,-1.4102562597751747,31.36000061035156,-2.161291910383332,30.649999618530273,-0.14576470979128087 2410,2021-02-25,30.6200008392334,32.889999389648445,30.459999084472656,32.419998168945305,678400.0,-0.08350790245199058,-1.292452210589214,-1.2587391227798683,49.48357414580777,60.11032781046256,-0.1998407650043319,-0.8309062496277768,-3.8243415581172506,-9.16013645978925,13.369983384548705,2.950000762939453,0.8706939642363807,0.5510009765624986,-2.463985381684701,3.565987334809698,-0.9564922025611011,2.0584941556860983,-1.907176269165035,23.195920632650093,-35.459968719755935,1.5074931791236,2,0.3549985885620117,-0.8550014495849645,-5.430000305175781,-10.480000495910645,1.0099983215332031,3,-0.020901413437488747,-1.0111713032618803,33.40999984741211,2.0538911623519094,32.0,-1.4102562597751747,31.36000061035156,-0.020901413437488747 2411,2021-02-26,31.13999938964844,32.18000030517578,30.18000030517578,30.790000915527344,440900.0,0.01698231666110117,-1.5477711958713791,-0.19444388519016037,49.67259259206395,59.50126196681492,-0.5451521849548122,-1.3350833859659232,-4.181165684220527,-9.530280177408308,13.12516975692877,2.0,0.753441293689729,1.017499542236333,-2.0352980370947087,4.070297121567375,-0.5088992474291878,2.543898331901854,-2.2316878634179673,35.433053521939186,-17.999922098155764,1.52639878966552,2,-0.1649999618530309,-1.025000572204597,-5.829998970031742,-10.879999160766605,0.860000610351559,4,-0.028580584685056087,-1.292452210589214,30.6200008392334,-1.0111713032618803,33.40999984741211,2.0538911623519094,32.0,-0.028580584685056087 2412,2021-03-01,31.989999771118164,32.68000030517578,31.70000076293945,32.43000030517578,399300.0,0.027296094994538667,1.0851042243690103,-1.2571498637602052,54.51327666650801,59.761602252848235,-1.2647893709035074,-1.9129981650388785,-4.870224508391722,-10.211187937447065,14.233758995926701,1.5400009155273402,0.8393070069643684,1.6324999809265144,-1.2192023118154225,4.484202273668451,0.20664883455554417,3.0583511272974846,-2.8940207669720657,57.742789116191254,7.464593666472531,1.4258511463709693,3,-1.015000343322754,-1.87500095367432,-6.164999961853027,-11.070000171661377,-0.4599990844726527,0,-0.09377930670410695,-1.5477711958713791,31.13999938964844,-1.292452210589214,30.6200008392334,-1.0111713032618803,33.40999984741211,-0.09377930670410695 2413,2021-03-02,31.809999465942386,32.509998321533196,31.70000076293945,31.71999931335449,302900.0,-0.005626767941970701,-11.461764188038469,-0.20454555306542513,56.82656605813334,60.274037966409104,-0.8566358053662597,-1.431499961309889,-4.530312643560119,-9.863660433219657,15.40225777492398,0.8099975585937464,0.9130810083728029,1.2144996643066435,-1.2420830554672797,3.6710823840805666,-0.013791695580316343,2.4427910241936033,-2.5338596829972886,47.66081969187958,-1.3421691398288687,1.2282913598869611,3,-0.6800003051757884,-1.6950006484985423,-5.889999389648441,-10.734999179840091,-0.13999938964844105,1,-0.06035838128037718,1.0851042243690103,31.989999771118164,-1.5477711958713791,31.13999938964844,-1.292452210589214,30.6200008392334,-0.06035838128037718 2414,2021-03-03,32.689998626708984,33.81999969482422,32.009998321533196,32.009998321533196,482000.0,0.027664230604869333,-4.323531061719439,7.555546136565413,64.82504464970205,62.21311389567553,-1.3748572007074493,-2.032962780662892,-5.254285993008761,-10.568037102852681,16.882343883372986,2.0100002288818324,0.9626172467587288,1.8514988899230964,-0.4067374976115161,4.1097352774577125,0.7223806961557884,2.9806170836904045,-3.2409044961168476,68.95600940679351,15.564852793970246,1.1291181937673076,3,-0.9199991226196289,-2.464999198913574,-6.034998416900635,-9.524998664855957,-0.7299995422363281,2,-0.06821656885645544,-11.461764188038469,31.809999465942386,1.0851042243690103,31.989999771118164,-1.5477711958713791,31.13999938964844,-0.06821656885645544 2415,2021-03-04,31.96999931335449,33.360000610351555,30.729999542236328,32.799999237060554,427400.0,-0.022025064044090548,1.6974332991315342,-1.2205875753121909,60.140473997172286,61.27035932995972,-0.3008475129296464,-1.1929832865062089,-4.389858017843277,-9.687433151912245,17.01497028932848,2.6300010681152273,1.0883119032623796,1.016499614715574,-1.2253816453501862,3.2583808747813343,-0.10444101531730254,2.137440244748454,-2.2586508489084274,49.175805173736336,-7.396425101933616,1.1209406300328797,3,-0.16499900817870738,-1.7449998855590785,-4.572499275207516,-7.754999160766598,0.870000839233402,3,-0.022208292140189934,-4.323531061719439,32.689998626708984,-11.461764188038469,31.809999465942386,1.0851042243690103,31.989999771118164,-0.022208292140189934 2416,2021-03-05,31.770000457763672,32.799999237060554,30.13999938964844,32.40999984741211,507300.0,-0.006255829211334163,2.746483489324174,0.7710836728643914,56.672767045887426,59.488653776930114,0.08351329767005922,-0.9603109029799342,-4.028980124522256,-9.327958873285958,16.51367888984097,2.659999847412113,1.2506342485014272,0.7645007133483901,-1.5036444179792952,3.0326458446760753,-0.36957185231545253,1.8985732790122327,-1.8121329194949212,44.29350361255942,-12.977933860140396,1.134072565663843,3,0.034999847412109375,-1.5450010299682617,-4.060000896453857,-7.270000457763672,1.0499992370605469,4,-0.004406713723003941,1.6974332991315342,31.96999931335449,-4.323531061719439,32.689998626708984,-11.461764188038469,31.809999465942386,-0.004406713723003941 2417,2021-03-08,32.15999984741211,32.810001373291016,31.399999618530273,31.78000068664551,317900.0,0.012275712434027808,-1.4736844747017261,-0.5937492549412242,61.01851735749496,58.23521517900322,-0.2023517226945195,-1.3444184578610567,-4.263146828350145,-9.554595986481814,15.705850700339488,1.4100017547607422,1.5085270682279344,1.1070000648498528,-1.2182488311607287,3.4322489608604343,-0.055624383155439716,2.2696245128551418,-2.0200004577636683,54.89131223501846,-4.061877615881173,1.1626244480052905,3,-0.18000030517578125,-1.9350004196166992,-4.450000286102295,-7.659999847412109,0.6199989318847656,0,-0.004975119657066318,2.746483489324174,31.770000457763672,1.6974332991315342,31.96999931335449,-4.323531061719439,32.689998626708984,-0.004975119657066318 2418,2021-03-09,32.299999237060554,33.139999389648445,31.51000022888184,32.700000762939446,398500.0,0.004353214872907074,1.5468761175881327,-1.0526379191784052,63.371004982815926,57.39153527728729,-0.3300268562623039,-1.4542277343058103,-4.2611717864106495,-9.525726772403779,14.711759376211747,1.6299991607666051,1.45845484316364,1.180499458312994,-1.209915176791128,3.570914093417116,-0.014707859239067034,2.375706775865055,-2.159999847412113,58.69564315997901,-2.354569955003292,1.1952073175520619,3,-0.31999969482422586,-2.05999946594239,-4.494999885559089,-7.6499996185302805,1.709999084472642,1,-0.02383896497222071,-1.4736844747017261,32.15999984741211,2.746483489324174,31.770000457763672,1.6974332991315342,31.96999931335449,-0.02383896497222071 2419,2021-03-10,33.080001831054695,33.77000045776367,32.31999969482422,32.59000015258789,299500.0,0.024148687690963788,-1.815528371276513,-1.2249995231647222,65.72688406190434,59.19634749018691,-1.2982916210214448,-2.126679597131016,-4.8488459019773344,-10.133325099494982,14.403199204105077,1.470001220703118,1.3194087758553508,1.8230019569397058,-0.6894521948551713,4.335456108734579,0.5667748810422708,3.0792290328371443,-2.7192024230957053,80.9917789620035,17.10405447917924,1.2562270758974372,3,-1.1000022888183665,-2.805002212524421,-5.197502136230476,-7.99000263214112,0.8199996948242116,2,-0.042623992645522635,1.5468761175881327,32.299999237060554,-1.4736844747017261,32.15999984741211,2.746483489324174,31.770000457763672,-0.042623992645522635 2420,2021-03-11,33.43000030517578,33.549999237060554,32.259998321533196,33.279998779296875,300600.0,0.010580364411966858,5.615399663523444,0.3061245144062672,63.16288745970138,60.69526914214663,-1.3497101792202386,-2.2817814847347933,-5.016536768320385,-10.311604613097963,14.716695810674995,1.290000915527358,1.1485120395044817,1.9750003814697266,-0.5684536452886775,4.518454408228131,0.7032733680905281,3.2467273948489286,-2.8616488800048785,90.63360736793321,27.714497145342612,1.2717270133792011,3,-1.4500007629394531,-2.580000877380371,-5.372500896453857,-8.340001106262207,-0.4500007629394531,3,-0.04397251592233853,-1.815528371276513,33.080001831054695,1.5468761175881327,32.299999237060554,-1.4736844747017261,32.15999984741211,-0.04397251592233853 2421,2021-03-12,34.360000610351555,34.47999954223633,32.959999084472656,33.47999954223633,283400.0,0.02781933283535709,1.7142891202686639,5.8666141091500466,63.91466327141937,61.73986765380345,-1.9835060598700096,-2.995180066076408,-5.756756313479549,-11.059062274423066,15.221296532440881,1.5200004577636719,0.912628151169347,2.6700006484985295,-0.03831036884062655,5.3783116658376855,1.3158451398289515,4.0241561571681075,-3.5965502890014527,96.10393068645332,33.263935599222535,1.3541555086695776,3,-2.0500011444091726,-2.945000648498528,-6.27250146865844,-9.270001411437981,-2.8900012969970668,4,-0.04423749798496035,5.615399663523444,33.43000030517578,-1.815528371276513,33.080001831054695,1.5468761175881327,32.299999237060554,-0.04423749798496035 2422,2021-03-15,33.47999954223633,34.47999954223633,33.209999084472656,34.0,466300.0,-0.02561120641686232,-1.3962241743530317,-0.5909088938691868,56.71506348945904,61.72747847950631,-0.9721539483952384,-1.9663284513285966,-4.7216566500010195,-10.006808055502205,15.82314857434312,1.2700004577636719,1.1068352213968566,1.6314995765686042,-1.107622749110746,4.370621902247954,0.26193841372892734,3.001060739408281,-2.419225283215326,66.32995854566235,6.735969807410996,1.3695611628396755,3,-1.1700000762939453,-2.064999580383301,-5.392500400543213,-8.390000343322754,0.9900016784667969,0,-0.019713257360696623,1.7142891202686639,34.360000610351555,5.615399663523444,33.43000030517578,-1.815528371276513,33.080001831054695,-0.019713257360696623 2423,2021-03-16,31.8700008392334,33.330001831054695,31.76000022888184,33.330001831054695,330500.0,-0.0480883729096786,1.1506856652396238,2.8076917433884887,43.137256568583226,59.31772424827088,0.7233153514878552,-0.20208495946439342,-2.976583230943291,-8.226261689628572,15.754400803829649,1.7199993133544886,1.2378936769738438,-0.08299913406371928,-2.6434935675985756,2.477495299471137,-1.3632463508311474,1.1972480827037089,-0.5356885575551686,4.044141107370306,-48.82159786883819,1.280247216767429,3,0.4399986267089844,-0.4550008773803711,-3.4975008964538574,-6.505001068115234,2.469999313354492,1,0.028553433200517064,-1.3962241743530317,33.47999954223633,1.7142891202686639,34.360000610351555,5.615399663523444,33.43000030517578,0.028553433200517064 2424,2021-03-17,31.959999084472656,32.240001678466804,31.20000076293945,32.22999954223633,245400.0,0.002823917253508945,6.172303118792719,0.18493169475649224,57.86384432622758,59.06476539594369,0.5798549004511457,-0.10033032947323761,-2.9034975837939925,-8.141701106928764,16.28714581986855,1.0400009155273544,1.2475332885318302,-0.11800088882446147,-2.3943840468719984,2.1583822692230754,-1.25619246784823,1.020190690199307,2.520000457763672,23.170689157882087,-32.06637652009754,1.138191579023769,3,0.35000038146972656,-0.5449991226196289,-3.357499599456787,-6.154999732971191,2.7800025939941477,2,0.06414265631367,1.1506856652396238,31.8700008392334,-1.3962241743530317,33.47999954223633,1.7142891202686639,34.360000610351555,0.06414265631367 2425,2021-03-18,30.979999542236328,32.27000045776367,30.28000068664551,31.739999771118164,437500.0,-0.030663315716815798,1.1868110102126863,2.814810890235804,49.10913182886357,58.224361482941035,1.569728451231967,1.0492395728457566,-1.7887492561315774,-7.003363942410729,16.510173547219186,1.9899997711181605,1.2198846166094626,-1.1715003967285185,-3.1776519206737177,0.8346511272166808,-2.1745761587011216,-0.16842463475591885,3.4344000244140602,16.666643960129065,-39.37870969346626,1.0030757619726,3,1.4000005722045898,0.4350004196166992,-2.377500057220459,-4.340000152587891,3.6800003051757812,3,0.09425442307258969,6.172303118792719,31.959999084472656,1.1506856652396238,31.8700008392334,-1.3962241743530317,33.47999954223633,0.09425442307258969 2426,2021-03-19,31.35000038146973,31.520000457763672,29.82999992370605,30.85000038146973,619100.0,0.011943216420289726,3.0238100644411667,-0.6578945387103817,46.23529601839674,56.581781334152346,1.2671384272345243,0.7740561782034199,-2.034654533304966,-7.217175975690861,16.29009816099451,1.6900005340576207,1.0215508908278395,-0.8364995956420849,-2.7548572800814135,1.0818580887972438,-1.7956784378617492,0.12267924657757945,2.899023229980461,32.688184569015185,-22.186463973914478,0.9591788422196643,3,0.8049993515014613,0.06499958038329723,-2.6575007438659703,-4.455000877380375,3.850000381469723,4,0.05199359301220463,1.1868110102126863,30.979999542236328,6.172303118792719,31.959999084472656,1.1506856652396238,31.8700008392334,0.05199359301220463 2427,2021-03-22,30.1299991607666,32.080001831054695,30.06999969482422,31.1200008392334,289700.0,-0.03891550895878915,-2.621623479276939,-1.9800033569335938,41.19496427818826,54.11777681141594,2.423788987897595,1.9997102102456168,-0.6773524756480711,-5.82509857051285,15.345186718184555,2.010002136230476,0.8943046948174178,-1.9950007438659654,-4.095171473865626,0.10516998613369566,-3.045086108865796,-0.9449153788661349,3.853883029418938,8.571402102115105,-45.26531345872908,1.0500853649998296,3,2.02500057220459,1.2850008010864258,-1.4299993515014648,-3.234999656677246,2.559999465942383,0,0.044473952536074224,3.0238100644411667,31.35000038146973,1.1868110102126863,30.979999542236328,6.172303118792719,31.959999084472656,0.044473952536074224 2428,2021-03-23,29.059999465942386,30.0,28.3799991607666,29.86000061035156,494600.0,-0.035512768822692276,2.0000017660636735,0.8080805940128549,31.346351268622385,50.29771761216239,3.3367580398201078,2.9915367988873065,0.5184111539693497,-4.5879767460271665,14.857603731067574,1.75,0.8014265868816217,-2.9180004119873004,-5.426819750911054,-0.409181073063543,-4.172410081449176,-1.6635907425254217,4.674649788254381,17.480721811088305,-33.0206791090562,1.2544096694618785,3,2.3699998855590785,2.355000495910641,-0.34249973297119496,-2.164999961853031,3.2800006866455043,1,0.18616661576684224,-2.621623479276939,30.1299991607666,3.0238100644411667,31.35000038146973,1.1868110102126863,30.979999542236328,0.18616661576684224 2429,2021-03-24,28.540000915527344,30.6200008392334,28.520000457763672,29.540000915527344,526900.0,-0.017893962834530264,-3.038458716942376,1.2499982118632258,32.00419977091795,46.83564120229756,3.5146336448530135,3.297020288104388,1.178132635905964,-3.8609879328000183,13.618201253437109,2.1000003814697266,0.5980109259968422,-3.1944990158081055,-6.040759618257127,-0.3482384133590841,-4.617629317032616,-1.7713687145835948,4.766276331195009,4.113154277975623,-44.63274832628371,1.4231303012245102,3,2.889998435974121,2.8749990463256836,0.464998722076416,-1.6450014114379883,3.6899986267089844,2,0.20322351264904914,2.0000017660636735,29.059999465942386,-2.621623479276939,30.1299991607666,3.0238100644411667,31.35000038146973,0.20322351264904914 2430,2021-03-25,29.979999542236328,30.190000534057614,27.28000068664551,27.940000534057614,442600.0,0.05045545131449325,1.3658525806184005,-2.0399990081787145,41.68987245376847,44.366220000336355,1.7140365628697758,1.9042477337014212,-0.14314909173179657,-5.091983968688314,13.488218953389197,2.9099998474121023,0.3744754963208905,-1.7225003242492676,-4.635136335513899,1.1901356870153599,-3.1788183298815795,-0.2661823186169521,2.932175457609567,56.24996274710578,6.654141780910649,1.4563180056323144,3,0.9000005722045898,0.9000005722045898,-0.7824997901916504,-3.0850000381469727,1.5300006866455114,3,0.15877258868948618,-3.038458716942376,28.540000915527344,2.0000017660636735,29.059999465942386,-2.621623479276939,30.1299991607666,0.15877258868948618 2431,2021-03-26,30.25,31.059999465942386,29.68000030517578,30.270000457763672,426300.0,0.009006019409149468,-1.3793092108508482,-0.009804150729233949,41.032862638990224,42.62375323917315,0.8937044975333386,1.6486807605192126,-0.29239372722670254,-5.149289960559749,13.338708840108731,1.3799991607666051,0.03326233388490252,-1.4079998970031724,-4.383341528588701,1.5673417345823566,-2.8956707127959405,0.0796709187895921,2.0989575685258544,61.87497094274248,12.414084422460625,1.4876708157927652,3,0.05500125885010476,0.630000114440918,-0.9475002288818359,-3.3550004959106445,1.2900009155273438,4,0.1457851189227144,1.3658525806184005,29.979999542236328,-3.038458716942376,28.540000915527344,2.0000017660636735,29.059999465942386,0.1457851189227144 2432,2021-03-29,28.989999771118164,30.8799991607666,28.790000915527344,29.95000076293945,422700.0,-0.04165290012832512,-2.073529762380598,47.99895098226189,35.93882806457238,41.82392784983862,1.620200441408489,2.816824826908075,1.047841329643635,-3.680166068459094,13.086282682888855,2.089998245239258,-0.3455499487720033,-2.5180001258850098,-5.716951448210203,0.68095119644018,-4.117475787047603,-0.9185244647224131,2.8520621092196556,45.23808562686184,-2.9284811726128126,1.5994756611625953,3,0.7850008010864258,1.890000343322754,0.5250000953674316,-2.0950002670288086,2.6300010681152344,0,0.21421183307521519,-1.3793092108508482,30.25,1.3658525806184005,29.979999542236328,-3.038458716942376,28.540000915527344,0.21421183307521519 2433,2021-03-30,29.88999938964844,30.09000015258789,28.61000061035156,29.0,347400.0,0.031045175082302645,1.29457130521697,-0.9270817397385814,36.58535059455076,39.459650768541195,0.4579605528744821,1.8610240837597374,0.26372261077809256,-4.365282226125441,12.851044764858266,1.4799995422363317,-0.8252220229445264,-1.5220005035400348,-4.797122913784019,1.7531219067039494,-3.1595617086620287,0.11556070158195908,1.4958563713201478,69.04760703357742,23.999112776330605,1.6375612051219923,3,-0.11499881744385121,0.9900007247924769,-0.1475000381469691,-2.7950000762939453,1.6800003051757777,1,0.09367679137625684,-2.073529762380598,28.989999771118164,-1.3793092108508482,30.25,1.3658525806184005,29.979999542236328,0.09367679137625684 2434,2021-03-31,30.459999084472656,31.07999992370605,29.60000038146973,29.86000061035156,434600.0,0.01906991323063112,-1.6428588458486217,0.6741560512284204,37.73739881678201,38.19612487830991,-0.38799174580299933,1.175669615350067,-0.17493597767894542,-4.706918825970487,11.737252735598346,1.479999542236321,-1.1702345051102512,-0.8405008316040039,-4.084115033755289,2.403113370547281,-2.462307932679643,0.7813062694716386,-3.179998397827145,83.68418516544251,42.56770440405393,1.6218071010756423,3,-0.7799978256225515,0.4200010299682617,-0.7174997329711843,-3.3649997711181605,1.7400016784667898,2,0.061720325824749844,1.29457130521697,29.88999938964844,-2.073529762380598,28.989999771118164,-1.3793092108508482,30.25,0.061720325824749844 2435,2021-04-01,31.26000022888184,31.57999992370605,30.489999771118164,30.61000061035156,337000.0,0.026263991085180072,-1.449434975579536,1.083335452614987,37.061765469627424,37.17684370622443,-1.2785512259786955,0.33702951218257127,-0.8764026540857337,-5.282923181504234,11.354154339717102,1.1200008392333949,-1.2101555440009975,-0.004999732971189275,-3.233266761501252,3.223267295558877,-1.619133247236224,1.6091337812938455,-3.9039995574951156,89.2255970098934,52.789994594650686,1.614133514265033,4,-1.5799989700317347,-0.3800001144409215,-0.9025011062622106,-3.550001144409187,0.42000007629394176,3,0.031030048184653714,-1.6428588458486217,30.459999084472656,1.29457130521697,29.88999938964844,-2.073529762380598,28.989999771118164,0.031030048184653714 2436,2021-04-05,31.6299991607666,32.18000030517578,30.920000076293945,31.989999771118164,352600.0,0.011836178156611421,2.405398299886075,-0.5538474178885872,41.93547904318575,37.25912312455748,-1.7932330889761552,-0.04637333099555718,-1.1724845670045099,-5.429768912220894,11.205398120124364,1.260000228881836,-1.4397572326222416,0.37199926376342773,-2.852261791743473,3.596260319270325,-1.2401312639900226,1.984129791516878,-4.105038519287106,84.59380416176029,49.79406392840276,1.6121305277534486,4,-1.899998664855957,-0.7499990463256836,-1.2599997520446777,-3.920000076293949,-1.1499996185302734,0,-0.003793832913963735,-1.449434975579536,31.26000022888184,-1.6428588458486217,30.459999084472656,1.29457130521697,29.88999938964844,-0.003793832913963735 2437,2021-04-06,32.0,32.93000030517578,31.82999992370605,31.86000061035156,337200.0,0.011697782138810231,-9.999961853172508,-0.3888865341414925,50.63538216432846,39.402348779635936,-2.08984863550598,-0.45215792963555757,-1.4653239676148928,-5.668002395190669,11.18062695467304,1.3000011444091797,-1.5050612481036367,0.7500000953674331,-2.4656200765116267,3.965620267246493,-0.8578099905720933,2.357810181306963,-4.195736978698726,78.47221363719049,38.138739568848806,1.607810085939529,4,-1.8949995040893555,-1.119999885559082,-1.455000877380371,-4.290000915527347,-2.4099998474121094,1,-0.014374971389770508,2.405398299886075,31.6299991607666,-1.449434975579536,31.26000022888184,-1.6428588458486217,30.459999084472656,-0.014374971389770508 2438,2021-04-07,31.53000068664551,32.5,31.399999618530273,32.09000015258789,186400.0,-0.01468747854232777,-1.6829225176022349,-4.000013623978075,47.973617104658814,41.17672848338491,-1.3774915624539474,-0.04511584908035715,-0.9387974192500081,-5.0970105765111136,10.877127383910517,1.1000003814697266,-1.5859630115472996,0.31850070953369425,-2.8624382160030386,3.499439635070427,-1.2719687532346704,1.9089701723020625,-3.315678682634278,57.9579684502764,14.815148649348103,1.5904694627683669,4,-1.4250001907348668,-0.6500005722045934,-0.9850015640258825,-3.8200016021728587,-1.0200004577636719,2,0.0028544291350429685,-9.999961853172508,32.0,2.405398299886075,31.6299991607666,-1.449434975579536,31.26000022888184,0.0028544291350429685 2439,2021-04-08,31.670000076293945,31.96999931335449,31.020000457763672,31.56999969482422,326100.0,0.004440196213117531,1.71428688205211,-0.1785722800671671,53.53122127141107,42.492433907567424,-1.1474787109395628,-0.3121703437315517,-1.023668263792743,-5.086116954043675,10.19205922228457,0.9499988555908168,-1.5087459551615936,0.5290001869201646,-2.538032908616813,3.5960332824571424,-1.0045163608483278,2.0625167346886535,-3.078423808189548,48.360657659918246,1.7915823171906524,1.5335165477684896,4,-0.8999996185302734,-0.7899999618530273,-1.0475010871887243,-3.9600009918212926,-0.30999946594238637,3,-0.0031575743993944583,-1.6829225176022349,31.53000068664551,-9.999961853172508,32.0,2.405398299886075,31.6299991607666,-0.0031575743993944583 2440,2021-04-09,31.959999084472656,32.169998168945305,31.46999931335449,31.5,190800.0,0.009156899509949357,-1.6923009206616522,4.599973297221004,53.14756919258892,43.83851241352284,-1.2595314961402373,-0.7567434330318683,-1.2433937703738636,-5.21673556649975,9.49862763594341,0.6999988555908168,-1.2083402033205708,0.8924992561340339,-2.0095863330098354,3.794584845277903,-0.5585435384379025,2.3435420507059668,-3.02134889340255,51.74123829614003,3.2751988201399556,1.4510427945719337,4,-1.1899986267089844,-1.0799989700317383,-0.9624996185302734,-3.529998779296875,-1.0199985504150426,4,0.0075094394662666986,1.71428688205211,31.670000076293945,-1.6829225176022349,31.53000068664551,-9.999961853172508,32.0,0.0075094394662666986 2441,2021-04-12,32.84000015258789,33.110000610351555,31.559999465942386,32.110000610351555,292800.0,0.027534452231657625,1.4409458042850856,1.5869586850878366,64.49198923479798,47.01108587688125,-1.9372248128761669,-1.8513789938437277,-2.0778755840103003,-5.944831797427586,8.46967321040716,1.550001144409169,-0.8307695769520542,1.8485003471374526,-0.7547629722260467,4.451763666500948,0.5468686874557065,3.1501320068192022,-3.5820419523893285,87.08131875352524,32.18218031834995,1.301631659681748,4,-1.9799995422363352,-1.9600000381469727,-1.825000286102295,-4.409999847412109,-2.2000007629394496,0,-0.035322772290568905,-1.6923009206616522,31.959999084472656,1.71428688205211,31.670000076293945,-1.6829225176022349,31.53000068664551,-0.035322772290568905 2442,2021-04-13,32.81999969482422,32.990001678466804,31.739999771118164,32.700000762939446,470100.0,-0.0006090273346754937,4.434756648726508,0.16438220155201608,72.65061107563236,51.01833704144586,-1.4715548723832512,-1.9851383726006375,-1.922028389111695,-5.785392038587119,7.385112809144596,1.25000190734864,-0.6365905049559331,1.8614998817443862,-0.6229636519092026,4.345963415397971,0.6192681149175954,3.1037316485711806,-3.1768372536103584,86.12435912178039,25.397683683233623,1.2422317668267928,4,-1.4649991989135742,-1.9399995803833008,-1.804999828338623,-4.3899993896484375,-2.9099998474121094,1,-0.07129799434327577,1.4409458042850856,32.84000015258789,-1.6923009206616522,31.959999084472656,1.71428688205211,31.670000076293945,-0.07129799434327577 2443,2021-04-14,32.779998779296875,33.990001678466804,32.709999084472656,32.97999954223633,178000.0,-0.0012187969500088158,-6.529423644380659,-1.6666878596177923,77.1099618237571,55.39306626444309,-1.0934881788599071,-1.9747116543737349,-1.7361075299696402,-5.612433034108221,7.542491605405656,1.2800025939941477,-0.4381916758444291,1.7759990692138672,-0.810006793866691,4.362004932294429,0.48299613767358807,3.0690020007541463,-2.7901525211692437,59.25917838904231,-8.272282927333258,1.2930029315402802,4,-0.5399980545043945,-1.899998664855957,-1.6774992942810059,-4.349998474121094,-2.3399982452392614,2,-0.09731539797139088,4.434756648726508,32.81999969482422,1.4409458042850856,32.84000015258789,-1.6923009206616522,31.959999084472656,-0.09731539797139088 2444,2021-04-15,34.009998321533196,34.09000015258789,32.639999389648445,33.02000045776367,247100.0,0.037522867237358204,1.5217371113160232,-4.9499704362089325,76.4783078585765,59.77268208543744,-1.974615413164507,-3.207717155224824,-2.8280314739044172,-6.684526139587298,8.108462668403819,1.450000762939446,-0.00024015686408063175,2.903498649597161,0.013324987247152364,5.793672311947173,1.4584118184221566,4.348585480772165,-3.540133412964863,96.946495976005,26.83184551364002,1.4450868311750054,4,-1.504998207092278,-3.129998207092278,-2.89999866485595,-5.389998435974114,-2.7899990081787074,3,-0.10291085755318474,-6.529423644380659,32.779998779296875,4.434756648726508,32.81999969482422,1.4409458042850856,32.84000015258789,-0.10291085755318474 2445,2021-04-16,33.900001525878906,34.43000030517578,33.299999237060554,34.22999954223633,225800.0,-0.0032342487822072385,2.095895278655952,-0.33333204892071044,74.49666457071588,63.390591588496335,-1.6212435056945864,-3.022721152133961,-2.6377082123378273,-6.42044956827764,8.745853138196019,1.1300010681152273,0.39729514558921863,2.647501754760743,-0.49937883230747104,5.794382341828957,1.0740614612266342,4.220942048294848,-2.923317683147836,81.53314897850544,9.947602929316872,1.5734402935341065,4,-1.1750011444091797,-3.0200014114379883,-2.7725019454956055,-5.150001525878906,-2.8900012969970668,4,-0.07492627732150214,1.5217371113160232,34.009998321533196,-6.529423644380659,32.779998779296875,4.434756648726508,32.81999969482422,-0.07492627732150214 2446,2021-04-19,32.97999954223633,33.72999954223633,32.810001373291016,33.72999954223633,297700.0,-0.027138700360832102,1.4533284505208333,2.272740934259655,78.05907523888146,66.43766859678001,-0.5471434244509652,-2.081038400558768,-1.680586287642459,-5.338337640918869,9.009021285554736,1.0900001525878906,0.7470062547753002,1.6459998130798326,-1.5945484516434973,4.8865480778031625,0.02572568071816761,3.2662739454414975,-1.4507850655141041,46.09663661470502,-27.631091863020586,1.620274132361664,4,-0.25499916076660156,-2.09999942779541,-1.565000057220459,-4.229999542236328,-2.25,0,-0.0618556408882347,2.095895278655952,33.900001525878906,1.5217371113160232,34.009998321533196,-6.529423644380659,32.779998779296875,-0.0618556408882347 2447,2021-04-20,31.46999931335449,33.380001068115234,30.809999465942386,33.330001831054695,397800.0,-0.045785332014575575,1.6224492874207466,2.480003356933608,60.23316103780527,67.7998401449074,0.983159712351398,-0.49065771717432227,-0.1657213068923582,-3.6915648136193084,9.407267028675006,2.570001602172848,1.0303418644198175,0.06899957656860067,-3.121762599786546,3.2597617529237475,-1.526381511608971,1.6643806647461759,2.9600009918212926,18.232035756982587,-53.77077171653363,1.595381088177574,4,1.1500005722045934,-0.5899991989135707,0.39250040054321644,-2.329999923706051,-0.10999870300292969,1,-0.026374322904857306,1.4533284505208333,32.97999954223633,2.095895278655952,33.900001525878906,1.5217371113160232,34.009998321533196,-0.026374322904857306 2448,2021-04-21,34.470001220703125,34.47999954223633,31.46999931335449,31.85000038146973,547900.0,0.09532894734050945,1.2803053783670362,-1.4086006950532983,69.75370213495235,69.6023380186342,-1.7387992162625068,-3.23018809733356,-3.118160783771497,-6.578752678827694,8.873601668301712,3.0100002288818395,1.2996293843153026,2.798501396179198,-0.4728948100026429,6.0698976023610385,1.162803293088281,4.434199499270118,-3.6600017547607386,99.72756617642091,27.996054454621486,1.6356981030909195,4,-1.8250017166137695,-3.590001106262207,-2.60750150680542,-5.3300018310546875,-3.870000839233395,2,-0.13228898206572215,1.6224492874207466,31.46999931335449,1.4533284505208333,32.97999954223633,2.095895278655952,33.900001525878906,-0.13228898206572215 2449,2021-04-22,34.34000015258789,35.11999893188477,34.060001373291016,34.40999984741211,398700.0,-0.0037714262695515144,-2.3650862851952996,-0.02671743221452573,66.24472285202499,71.0575773141271,-1.3301037494981216,-2.7862382501171794,-2.920495024846211,-6.330438725285603,8.855442029505145,1.059997558593757,1.432863162076103,2.378500366210936,-0.7492116420345667,5.506212374456439,0.8146443620881882,3.9423563703336875,-3.5300006866455043,81.9025782842798,11.872382467732166,1.563856004122751,4,-1.3750009536743093,-3.140000343322747,-2.4775004386901855,-5.180000305175781,-3.579999923706051,3,-0.11357016893421212,1.2803053783670362,34.470001220703125,1.6224492874207466,31.46999931335449,1.4533284505208333,32.97999954223633,-0.11357016893421212 2450,2021-04-23,34.740001678466804,35.40999984741211,34.09999847412109,34.470001220703125,294900.0,0.011648268028582764,-1.5940468411848685,-3.8571662125341613,66.35121553812584,71.26415801449686,-1.446395372604215,-2.9632767180387205,-3.2190640760704206,-6.606364849522421,8.252015485671865,1.3100013732910227,1.6636856486885065,2.5405017852783303,-0.6755145462118932,5.756518116768554,0.9324936195332185,4.148509951023442,-3.757602233886722,85.43482362209636,16.534377710519024,1.6080081657451109,4,-1.6300020217895579,-3.3950014114379954,-2.877501964569099,-5.580001831054695,-3.6100025177002024,4,-0.10132418523439934,-2.3650862851952996,34.34000015258789,1.2803053783670362,34.470001220703125,1.6224492874207466,31.46999931335449,-0.10132418523439934 2451,2021-04-26,34.65999984741211,35.56999969482422,34.389999389648445,34.779998779296875,279600.0,-0.0023028735517961474,-2.5757593272260184,-0.44443973494962025,64.42515398418433,70.35021833766929,-1.2081240381004221,-2.672994658006324,-3.0425933029560497,-6.407241338417947,8.219478938525556,1.1800003051757741,1.8342683822240957,2.23999996185303,-1.0176782626834182,5.497678186389475,0.611160849584806,3.8688390741212544,-3.411944378662106,80.88235706606517,12.647699585654635,1.6288391122682224,4,-1.4700002670288086,-3.234999656677246,-2.7624998092651367,-5.5,-2.8099994659423793,0,-0.10530870267164172,-1.5940468411848685,34.740001678466804,-2.3650862851952996,34.34000015258789,1.2803053783670362,34.470001220703125,-0.10530870267164172 2452,2021-04-27,35.20000076293945,35.400001525878906,34.650001525878906,34.650001525878906,523900.0,0.015579945698345421,-1.727276510448817,-4.583367771879073,69.75240825690426,69.53271238579676,-1.536609205509265,-2.871106826684226,-3.498816074414975,-6.83335144341644,7.738302471143174,0.75,2.0219478109570908,2.469500827789304,-0.5893781790121153,5.528379834590723,0.9400613243885942,3.9989403311900134,-3.606189756103511,90.97563664732802,20.555339579845125,1.5294395034007089,4,-2.0100011825561523,-3.77500057220459,-3.4150009155273438,-5.8600006103515625,-4.30000114440918,1,-0.1269886682902972,-2.5757593272260184,34.65999984741211,-1.5940468411848685,34.740001678466804,-2.3650862851952996,34.34000015258789,-0.1269886682902972 2453,2021-04-28,32.689998626708984,35.5099983215332,31.68000030517578,35.33000183105469,1313600.0,-0.0713068773246488,1.553335257638623,-4.800012484481097,54.37391822257497,67.07666909290771,1.0720179826337954,-0.14817739566787225,-0.9153888555616554,-4.23343611034873,7.11493273931029,3.829998016357422,1.964253753299083,-0.1805012702941866,-2.932943857000822,2.5719413164124454,-1.5567225636475044,1.1957200230591312,2.8800010681152344,25.963971208347225,-45.29500853925855,1.376221293353316,4,0.5000009536743164,-1.264998435974121,-0.904998779296875,-3.3499984741210938,-1.8699989318847656,2,-0.04068516586815529,-1.727276510448817,35.20000076293945,-2.5757593272260184,34.65999984741211,-1.5940468411848685,34.740001678466804,-0.04068516586815529 2454,2021-04-29,32.34000015258789,33.380001068115234,30.86000061035156,33.0,815800.0,-0.010706591888172579,2.549291461268793,0.2499996387601671,51.62116374217614,64.53494677862551,1.2965625606439062,0.3687959647273118,-0.48420225911852555,-3.803748116809281,7.255302284973735,2.5200004577636754,1.8334036896401003,-0.6244997978210449,-3.1493202303358885,1.900320634693795,-1.8869100140784667,0.6379104184363769,3.1699981689453125,31.422501696771242,-40.5577510786839,1.26241021625742,4,0.8499994277954102,-0.9149999618530273,-0.9175004959106445,-3.0,0.1399993896484375,3,-0.05380333218640765,1.553335257638623,32.689998626708984,-1.727276510448817,35.20000076293945,-2.5757593272260184,34.65999984741211,-0.05380333218640765 2455,2021-04-30,32.22999954223633,32.700000762939446,31.63999938964844,31.63999938964844,423700.0,-0.003401379401130278,-2.5932240649144997,-0.8939398318064854,47.21461121993925,61.107784109854144,1.279292550834029,0.5851957967894634,-0.2942297528893114,-3.63432657281038,7.716251621856493,1.060001373291005,1.669710884727202,-0.7830003738403306,-3.20513680111776,1.6391360534371024,-1.994068587479049,0.42806783979838414,3.279998779296875,29.087031808588065,-39.29007066961542,1.2110682136387159,4,0.9600000381469727,-0.8049993515014648,-0.807499885559082,-2.8899993896484375,1.470001220703118,4,-0.04560965976521669,2.549291461268793,32.34000015258789,1.553335257638623,32.689998626708984,-1.727276510448817,35.20000076293945,-0.04560965976521669 2456,2021-05-03,31.51000022888184,32.720001220703125,31.40999984741211,32.68000030517578,406700.0,-0.022339414321460138,1.0959989990249648,-1.983050463905867,44.37768819338836,59.34606490491894,1.9767167516408328,1.3657677684918887,0.4622726382917399,-2.8294296278347772,8.608980923241994,1.3100013732910156,1.3980506970991442,-1.4969997406005824,-3.9341091209924706,0.9401096397913093,-2.7155544307965265,-0.2784450504046383,3.813998184204099,13.978493300486045,-49.99928499683009,1.2185546901959456,5,1.7049999237060511,0.5799999237060511,-0.6300001144409215,-2.0200004577636754,1.3700008392333949,0,-0.012059697408917547,-2.5932240649144997,32.22999954223633,2.549291461268793,32.34000015258789,1.553335257638623,32.689998626708984,-0.012059697408917547 2457,2021-05-04,31.540000915527344,31.57999992370605,30.25,31.229999542236328,332800.0,0.0009521004896091423,5.820523103407908,-0.2649584214327293,44.673551907052534,56.55938154626341,2.187755945261337,1.3697667864873466,0.44698729850744456,-2.7865893898854033,9.353946986385878,1.3299999237060511,1.1403584759684549,-1.4439990997314425,-3.929328367543441,1.0413301680805596,-2.6866637336374453,-0.20133446582544323,3.6054375854492164,24.524740060208416,-38.395488946428245,1.2426646339060003,5,1.3699989318847656,0.5499992370605469,-0.9475002288818324,-1.840001106262207,0.7099990844726562,1,0.009828771621555932,1.0959989990249648,31.51000022888184,-2.5932240649144997,32.22999954223633,2.549291461268793,32.34000015258789,0.009828771621555932 2458,2021-05-05,31.6200008392334,31.920000076293945,31.11000061035156,31.770000457763672,350400.0,0.002536459143432479,2.6000067817012904,-0.48386759367501386,38.608218321261695,53.488658820623044,1.8561643298790926,1.3669388262906992,0.3623034765135209,-2.8072334759327155,10.31756978342287,0.8099994659423864,0.9181244016836771,-1.3684991836547837,-3.8430461239236138,1.1060477566140463,-2.6057726537892023,-0.13122571352036871,3.2317113516845666,43.76997992714296,-14.232875793083508,1.237273470134416,5,1.289999008178711,0.4699993133544922,-1.2925004959106445,-1.4950008392333984,1.1000003814697266,2,-0.022770436483030232,5.820523103407908,31.540000915527344,1.0959989990249648,31.51000022888184,-2.5932240649144997,32.22999954223633,-0.022770436483030232 2459,2021-05-06,31.56999969482422,31.920000076293945,30.959999084472656,31.65999984741211,354800.0,-0.0015813138229628931,2.1475410861245217,0.600002543137978,38.83030102426154,50.43077943019368,1.644898282169649,1.485211639144687,0.36148766930159226,-2.6918164726075524,11.420329203486466,0.9600009918212891,0.9569079711172961,-1.4135003089904785,-3.899641611059529,1.072640993078572,-2.6565709600250074,-0.17042965795595322,3.0056097646386704,53.44125677996466,-1.5196931457448315,1.2430706510345257,5,1.3400001525878906,1.015000343322754,-1.2424993515014648,-1.390000343322754,0.3099994659423828,3,-0.023756731303452017,2.6000067817012904,31.6200008392334,5.820523103407908,31.540000915527344,1.0959989990249648,31.51000022888184,-0.023756731303452017 2460,2021-05-07,32.200000762939446,32.5,31.1200008392334,31.56999969482422,330900.0,0.019955688128134863,1.2439019095202963,-6.999999999999921,46.15385628237455,48.4006352411037,0.6891827589264636,0.9213509441004675,-0.22311365054769183,-3.215030361446818,12.472872574966773,1.3799991607666016,0.6292326020280399,-0.7954993247985911,-3.2630873273493606,1.6720886777521784,-2.029293326073976,0.43829467647679365,2.116072128955672,78.94736029257294,21.920599234989986,1.2337940012753843,5,0.6799983978271555,0.7099990844726634,-1.9200000762939347,-2.020001411437981,0.34999847412110796,4,0.008695614057846468,2.1475410861245217,31.56999969482422,2.6000067817012904,31.6200008392334,5.820523103407908,31.540000915527344,0.008695614057846468 2461,2021-05-10,31.68000030517578,32.27000045776367,31.32999992370605,32.060001373291016,395800.0,-0.016149082156611594,1.350003576282106,-0.6031752759595832,51.14754501597899,46.33342821433422,0.829217457568717,1.4229464749468903,0.32041647695193376,-2.5885856562029126,13.006516187091504,0.9400005340576207,0.33270861002429086,-1.2574997901916518,-3.794044666899218,1.279045086515918,-2.525772228545435,0.010772648162131304,2.3921082132056313,63.555569118923614,1.5545522322270102,1.2682724383537844,5,1.1999988555908203,1.2299995422363281,-1.3999996185302699,-1.5000009536743164,0.22999954223632812,0,0.0637626400980067,1.2439019095202963,32.200000762939446,2.1475410861245217,31.56999969482422,2.6000067817012904,31.6200008392334,0.0637626400980067 2462,2021-05-11,30.479999542236328,31.270000457763672,29.690000534057614,30.709999084472656,442600.0,-0.03787881159658324,1.3407366591785752,0.6052602519700848,22.857168065992596,42.831567085825064,1.4407903101743358,2.5704395331859615,1.5030856815053184,-1.2957022031873429,13.864094418993597,1.9899997711181676,-0.05346327586637045,-2.340500545501712,-5.105450613335833,0.4244495223324094,-3.7229755794187724,-0.9580255115846512,3.3627824650422014,28.113849050635796,-27.912301919593286,1.3824750339170615,5,1.0550012588500977,2.15000057220459,-0.17499923706054688,-0.27499961853027344,1.370000839233402,1,0.07874020872451815,1.350003576282106,31.68000030517578,1.2439019095202963,32.200000762939446,2.1475410861245217,31.56999969482422,0.07874020872451815 2463,2021-05-12,29.59000015258789,30.95000076293945,29.40999984741211,30.149999618530273,442600.0,-0.0291994554794911,-2.3478277996040102,2.434785132602458,20.715196214469472,39.39757069385766,2.0616114077593792,3.3826277151717434,2.370857138548459,-0.3181701586189334,14.230124663812727,1.5400009155273402,-0.4636000236987101,-3.071000003814696,-6.191026727106973,0.04902671947758108,-4.631013365460831,-1.5109866421685574,3.920559336832966,5.8252523070275615,-44.98916956566486,1.5600133616461376,5,1.4750003814697266,2.8999996185302734,0.9025001525878906,0.9649991989135742,1.3899993896484375,2,0.08989522925634286,1.3407366591785752,30.479999542236328,1.350003576282106,31.68000030517578,1.2439019095202963,32.200000762939446,0.08989522925634286 2464,2021-05-13,30.51000022888184,31.040000915527344,29.540000915527344,29.6299991607666,337500.0,0.031091587412968913,-1.83019519778891,-1.5714319774115275,25.492479018628956,36.98400044926763,0.9551736861313813,2.3051588744882316,1.4104919755847334,-1.1530214201031903,14.532898694146008,1.5,-0.9974165138248487,-1.9760000228881829,-5.169206541602751,1.2172064958263853,-3.5726032822454634,-0.3793967635308988,2.590503296338145,35.59871608900971,-10.388814904819135,1.5966032593572832,5,0.5550003051757777,1.9799995422363246,-0.01749992370605824,0.044999122619625354,0.8999996185302699,3,0.0724352990902053,-2.3478277996040102,29.59000015258789,1.3407366591785752,30.479999542236328,1.350003576282106,31.68000030517578,0.0724352990902053 2465,2021-05-14,31.36000061035156,31.46999931335449,30.46999931335449,30.790000915527344,267900.0,0.02785973041930956,1.5316548603767617,0.6477261397477901,32.44682254160142,35.65834871018019,-0.034882442966907234,1.3229389769611366,0.5523826265515588,-1.9152592703525535,14.528821827278213,1.0,-1.1902236490444338,-0.9989995956420934,-4.157266700267822,2.159267508983639,-2.5781331479549614,0.5801339566707711,1.3714525470876389,68.18183030736304,25.5091003510274,1.579133552312866,5,-0.40500068664550426,1.1299991607666051,-0.535000324249264,-0.8050012588500941,0.01000022888183949,4,0.016581586106328094,-1.83019519778891,30.51000022888184,-2.3478277996040102,29.59000015258789,1.3407366591785752,30.479999542236328,0.016581586106328094 2466,2021-05-17,30.940000534057614,31.399999618530273,30.309999465942386,31.020000457763672,161000.0,-0.013392859315038086,1.5952438800093467,-0.1403508184872446,27.04742369324579,33.69989001975722,0.33051772248871814,1.6677791975156957,0.9656736556819503,-1.4012240610225568,14.946491217812918,1.090000152587887,-1.341843654557664,-1.3169997215271003,-4.522239932262185,1.8882404892079805,-2.9196198268946425,0.28562038384044186,1.4593072923788775,74.27189724758406,36.151433624071664,1.6026201053675408,5,0.014999389648441053,1.5499992370605504,-0.11500024795531871,-0.3850011825561488,1.179998397827159,0,0.05203615627707281,1.5316548603767617,31.36000061035156,-1.83019519778891,30.51000022888184,-2.3478277996040102,29.59000015258789,0.05203615627707281 2467,2021-05-18,30.63999938964844,31.459999084472656,30.40999984741211,31.03000068664551,273300.0,-0.009696222987421788,-1.4705853313736064,4.87502086164535,35.50213423303306,33.35476956550959,0.5469450687030744,2.0052192214522186,1.2427686178476414,-1.014364465751619,16.10678866734762,1.0499992370605469,-1.443835373969172,-1.5755008697509716,-4.844503909923983,1.6935021704220397,-3.2100023898374808,0.05900065033553403,1.460377638885614,59.70873112210487,19.222285304924867,1.6345015200865065,5,0.31500053405761363,1.850000381469723,0.23000097274779563,-0.08500003814697621,2.830001831054684,1,0.041449101927617304,1.5952438800093467,30.940000534057614,1.5316548603767617,31.36000061035156,-1.83019519778891,30.51000022888184,0.041449101927617304 2468,2021-05-19,29.90999984741211,30.209999084472656,29.53000068664551,30.209999084472656,332300.0,-0.023825050808681136,3.533334181045969,0.7692262548111487,33.6912831404821,32.78376757842299,1.1274338889134903,2.5044850262906877,1.9363937542459766,-0.21013052527175802,17.459860476763794,1.1099987030029297,-1.4753363020230204,-2.077500343322754,-5.32040956687888,1.1654088802333717,-3.6989549551008167,-0.4560457315446911,1.9213394630097511,19.58759947223418,-21.134702644746234,1.6214546117780626,5,1.0450000762939453,2.5799999237060547,1.2075004577636719,0.6449995040893555,2.4099998474121094,2,0.06486126860430175,-1.4705853313736064,30.63999938964844,1.5952438800093467,30.940000534057614,1.5316548603767617,31.36000061035156,0.06486126860430175 2469,2021-05-20,30.440000534057614,30.45000076293945,29.479999542236328,30.01000022888184,288700.0,0.017719849192555648,3.3111092273132385,-1.433337995752936,38.62771315335431,31.947529452976298,0.4696777887941579,1.7574295918029996,1.3502816925131746,-0.6430603277567393,18.442087225499073,0.9700012207031214,-1.5067715699670323,-1.3524996757507353,-4.466244598837864,1.7612452473363938,-2.9093721372943016,0.20437278579283102,1.1492048300632725,48.24126141893327,5.797373262812087,1.556872461543565,5,0.399999618530277,2.0499992370605504,1.1199998855590856,0.11499881744385121,0.6000003814697301,3,0.01773978313747193,3.533334181045969,29.90999984741211,-1.4705853313736064,30.63999938964844,1.5952438800093467,30.940000534057614,0.01773978313747193 2470,2021-05-21,31.21999931335449,31.34000015258789,30.209999084472656,30.76000022888184,299000.0,0.025624138160713184,2.22857096146615,1.0697645535033102,48.17149580792403,31.61685731874797,-0.5184766455140242,0.7380395121314152,0.5107950738968547,-1.3294087104669963,19.034801196400313,1.1300010681152344,-1.4580542491048831,-0.39650077819824503,-3.1902402794824134,2.397238723085927,-1.793370528840331,1.000368972443841,0.15128549909551836,87.87879663612964,40.10609868797402,1.3968697506420853,5,-0.7799997329711879,1.2700004577636754,0.47250080108642933,-0.6499996185302699,-0.3699989318847585,4,0.00608585964882935,3.3111092273132385,30.440000534057614,3.533334181045969,29.90999984741211,-1.4705853313736064,30.63999938964844,0.00608585964882935 2471,2021-05-24,31.01000022888184,31.54999923706055,30.6299991607666,31.540000915527344,226600.0,-0.006726428222015413,2.3454710653807305,-1.1521776989036971,46.73242588094904,34.26966374263202,-0.4621072579175163,0.6962671868101502,0.6276583245006577,-1.029542368271759,19.505344591718256,0.9200000762939489,-1.4164823251847771,-0.42399988174438263,-2.830678456205529,1.982678692716764,-1.6273391689749594,0.7793394054861906,-1.6000003814697301,73.91308754639377,22.241324457253285,1.2033392872305735,5,-0.5300006866455114,1.4799995422363246,0.7925000190734828,-0.40500068664551137,0.8199996948242116,0,0.011609177932745185,2.22857096146615,31.21999931335449,3.3111092273132385,30.440000534057614,3.533334181045969,29.90999984741211,0.011609177932745185 2472,2021-05-25,30.729999542236328,31.38999938964844,30.459999084472656,30.989999771118164,279600.0,-0.009029367448528003,-1.32499743700395,0.4905658340320971,44.64500032707227,36.92853086625455,-0.1597099212348816,0.6579496038826349,0.8377186906990524,-0.6744413415626909,20.040157354039984,0.9300003051757848,-1.5332681565403696,-0.48050050735473704,-2.1237510539735567,1.1627500392640826,-1.3021257806641486,0.34112476595467456,-1.2771997070312509,60.386482332604686,7.396489994040934,0.82162527330941,5,-0.21500015258789062,1.760000228881836,1.0725007057189941,0.15000057220458984,0.6100006103515625,1,0.04523265246841235,2.3454710653807305,31.01000022888184,2.22857096146615,31.21999931335449,3.3111092273132385,30.440000534057614,0.04523265246841235 2473,2021-05-26,31.36000061035156,31.63999938964844,30.43000030517578,30.78000068664551,225700.0,0.02050117401561735,1.12281009960062,-2.2307669735538735,48.818903212711966,39.520355776708215,-0.5724296846880108,-0.08095083050117324,0.19555896284983731,-1.2271516321826788,20.60430198993429,1.2099990844726598,-1.6698728714847277,0.21600046157836417,-1.2758216914223546,1.707822614579083,-0.5299106149219952,0.9619115380787235,-1.8652567871093737,87.03709263533756,32.6953736256246,0.7459110765003586,5,-0.8000011444091761,1.1299991607666051,0.38999938964844105,-0.480000495910641,-0.2900009155273402,2,0.06728318141853218,-1.32499743700395,30.729999542236328,2.3454710653807305,31.01000022888184,2.22857096146615,31.21999931335449,0.06728318141853218 2474,2021-05-27,30.60000038146973,31.920000076293945,30.459999084472656,31.65999984741211,610100.0,-0.024234700704405032,-1.1791026080817368,-1.8275855265105214,41.130820610101914,40.48524445098605,0.22538083869655878,0.5713000501222325,0.9314172213836578,-0.38151995728023635,20.699913033038207,1.460000991821289,-1.4761827754161914,-0.45699977874755504,-1.855150672223008,0.9411511147279015,-1.1560752254852815,0.24207566799017144,-1.0194463355712955,22.80708016325131,-27.24809932695449,0.6990754467377278,5,0.0999994277954066,1.889999389648434,1.1624994277954066,0.27999973297118785,-0.25,3,0.05620912718668003,1.12281009960062,31.36000061035156,-1.32499743700395,30.729999542236328,2.3454710653807305,31.01000022888184,0.05620912718668003 2475,2021-05-28,30.76000022888184,31.18000030517578,30.309999465942386,30.79999923706055,260000.0,0.0052287531182189095,1.1749989867224988,0.0377349323880558,44.68822234482698,42.445333190050626,-0.032049909627758666,0.3114954339876519,0.7802300086186875,-0.46414791030665725,20.840036696150936,0.8700008392333949,-1.1501477895443983,-0.22349996566772035,-1.5122904744972097,1.065290543161769,-0.8678952200824668,0.4208952887470261,-1.0390794211596734,27.950347350563497,-19.554539509337324,0.6443952544147454,5,-0.06000041961670277,1.7299995422363246,1.322499275207523,0.43999958038330433,-0.8099994659423899,4,0.009102753074188952,-1.1791026080817368,30.60000038146973,1.12281009960062,31.36000061035156,-1.32499743700395,30.729999542236328,0.009102753074188952 2476,2021-06-01,31.1299991607666,31.35000038146973,30.559999465942386,30.8799991607666,368200.0,0.012028573768908979,1.2898496240601267,-6.250154975919126,54.15070003105837,44.51739605649789,-0.4160112775678222,-0.09321087530101124,0.41159677087014757,-0.7626198773839086,20.812381372415224,0.7900009155273438,-0.8994322536819865,0.16549901962280344,-1.1016319506108445,1.4326299898564514,-0.46806646549401876,0.7990645047396256,-1.2771335969301276,50.93163875541392,0.9336845587445879,0.6335654851168231,6,-0.42999935150146484,1.3600006103515625,1.0975008010864258,0.21500110626220703,-1.659999847412113,1,-0.008994500059279043,1.1749989867224988,30.76000022888184,-1.1791026080817368,30.60000038146973,1.12281009960062,31.36000061035156,-0.008994500059279043 2477,2021-06-02,31.85000038146973,32.0,30.40999984741211,31.35000038146973,383300.0,0.02312885448485824,2.9750041723291485,2.0,64.75195633915646,47.9685819674617,-1.057534855017984,-0.8314244930931203,-0.25931381785791174,-1.3938864936065904,20.00604500071449,1.5900001525878906,-0.7437348932976029,0.8700002670288107,-0.43382437451838385,2.173824908576009,0.21808794625521344,1.521912587802408,-1.8731067468858065,91.12428573202118,34.07071140721011,0.651912320773599,6,-1.110000610351566,0.6099987030029261,0.4574995040893519,-0.42500019073486683,-0.8999996185302805,2,-0.0006279578500512084,1.2898496240601267,31.1299991607666,1.1749989867224988,30.76000022888184,-1.1791026080817368,30.60000038146973,-0.0006279578500512084 2478,2021-06-03,30.899999618530273,31.6299991607666,30.53000068664551,31.6299991607666,223200.0,-0.02982733913850011,2.0136963394560037,-1.4599990844726562,52.53575595469588,49.51392005649966,0.053267234495397275,0.06521340208290383,0.7642451934160093,-0.36073250344382046,19.411387035485188,1.3199996948242188,-0.5133803590956774,-0.04400043487548899,-1.3127074326344683,1.2247065628834903,-0.6783539337549769,0.5903530640039989,-0.7612574747130623,34.91124060010347,-23.829443818814838,0.6343534988794891,6,0.2049999237060547,1.5599994659423828,1.4075002670288086,0.5250005722045898,-0.5,3,0.014239499659856047,2.9750041723291485,31.85000038146973,1.2898496240601267,31.1299991607666,1.1749989867224988,30.76000022888184,0.014239499659856047 2479,2021-06-04,30.81999969482422,31.149999618530273,30.36000061035156,30.70000076293945,266400.0,-0.0025889943266562687,1.0256416526468264,-0.1643822015520128,46.09826039931932,49.28356056665469,0.2155008634526503,0.09079960998964154,0.9351540433270635,-0.1885781157084665,18.76340287292566,0.7899990081787145,-0.3919188350097542,-0.08650035858154226,-1.321179810452577,1.148179093289496,-0.7038400845170614,0.5308393673539769,-0.5323569225123848,30.17751879979264,-26.238342134313722,0.6173397259355189,6,0.33500003814697266,0.5750007629394531,1.4875001907348633,0.6050004959106445,-2.0,4,0.008111615914194292,2.0136963394560037,30.899999618530273,2.9750041723291485,31.85000038146973,1.2898496240601267,31.1299991607666,0.008111615914194292 2480,2021-06-07,32.47999954223633,32.560001373291016,30.739999771118164,30.940000534057614,295300.0,0.053861124719312814,1.1411749922303716,12.833439298089106,59.43626640325319,50.69509840246626,-1.3935149899429007,-1.6307576790348435,-0.6591957516058784,-1.7659536912301874,18.72704005730434,1.8200016021728516,-0.13883565102636908,1.5594995498657234,0.25849629349937686,2.86050280623207,0.9089979216825519,2.210001178048895,-2.119998931884769,96.36355439496323,40.46286068949523,0.6505016281831725,6,-1.044999122619629,-1.414999008178711,-0.1724996566772461,-1.0549993515014648,-4.189998626708984,0,-0.06557879281977175,1.0256416526468264,30.81999969482422,2.0136963394560037,30.899999618530273,2.9750041723291485,31.85000038146973,-0.06557879281977175 2481,2021-06-08,33.700000762939446,33.90999984741211,32.650001525878906,32.65999984741211,250900.0,0.03756161446728634,-1.3773607992169057,0.6753257047595749,66.8502244285097,53.16234552484819,-2.449391451277588,-2.837127184049546,-1.8067210906425117,-2.8971539706392164,19.011343182554874,1.4300003051757812,0.08460804186201898,2.6785007476806584,0.9023630862849785,4.454638409076338,1.7904319169828184,3.5665695783784983,-3.340000152587887,94.08453156044773,37.06829585986564,0.8880688306978393,6,-1.5900011062622,-2.0400009155273366,-1.392500877380364,-2.2750005722045827,-5.650001525878896,1,-0.11127596187249778,1.1411749922303716,32.47999954223633,1.0256416526468264,30.81999969482422,2.0136963394560037,30.899999618530273,-0.11127596187249778 2482,2021-06-09,32.880001068115234,33.810001373291016,32.709999084472656,33.540000915527344,296400.0,-0.024332334607125028,-1.1999961853172862,-0.6346146792355983,66.19411438514962,55.09292454400793,-1.4442163465067068,-1.9268995205676838,-0.8816598986072393,-2.006271175979016,18.465507316440114,1.1000022888183594,0.15033257249753973,1.7385009765624986,-0.20043317166688013,3.6774351247918737,0.7690339024478092,2.707968050677188,-2.1400012969970703,70.98594364347727,8.85373906089383,0.9694670741146879,6,-0.7700014114379883,-1.220001220703125,-0.22750091552734375,-1.455000877380371,-5.710000991821289,2,-0.10371051228667783,-1.3773607992169057,33.700000762939446,1.1411749922303716,32.47999954223633,1.0256416526468264,30.81999969482422,-0.10371051228667783 2483,2021-06-10,32.25,33.09999847412109,32.09999847412109,33.09999847412109,194500.0,-0.019160615804424852,1.3529454003644559,1.2878767736901318,59.762669925276036,57.16313002347172,-0.7539815914422547,-1.1461646599212685,-0.18076597694554408,-1.2966747725623264,17.551841701703555,1.0,0.23890349182484272,0.9754999160766609,-0.8783894109479817,2.8293892431013,0.048555252564341345,1.9024445795889804,-1.1296002197265622,53.23943086853695,-10.209948854770055,0.9269446635123196,6,-0.1400003433227539,-0.5900001525878906,0.25,-0.8249998092651367,-5.70000076293945,3,-0.040310053862342654,-1.1999961853172862,32.880001068115234,-1.3773607992169057,33.700000762939446,1.1411749922303716,32.47999954223633,-0.040310053862342654 2484,2021-06-11,32.720001220703125,32.880001068115234,32.419998168945305,32.439998626708984,176700.0,0.014573681262112448,-1.874986589101923,-0.32941540781431194,58.37054186766375,58.68338774823136,-0.9964199582624147,-1.5200423362471263,-0.5913268369751918,-1.6803461447581043,16.66539522910739,0.6300010681152344,0.3932628179687079,1.3350010871887221,-0.5891452068416285,3.259147381219069,0.3729279401735468,2.2970742342038974,-1.2648494323730475,62.46061204830586,2.01458304388332,0.9620731470151743,6,-0.5850009918212891,-1.0600013732910156,-0.220001220703125,-1.2950010299682617,-4.980001449584961,4,-0.07090469179765502,1.3529454003644559,32.25,-1.1999961853172862,32.880001068115234,-1.3773607992169057,33.700000762939446,-0.07090469179765502 2485,2021-06-14,31.8799991607666,32.950000762939446,31.770000457763672,32.759998321533196,181900.0,-0.025672433636861336,-1.1454617965546112,-3.1428250296317235,54.53596572423699,58.72619504747343,0.021413277081993698,-0.6736228359651619,0.27378984400868944,-0.7802166966197959,15.884244425229383,1.1800003051757741,0.44751712857672743,0.4689990997314446,-1.467736580418972,2.4057347798818576,-0.4993687403437619,1.437366939806651,-0.13026560534667908,5.140127774569153,-51.3881486762036,0.9683678400752067,6,0.2550010681152344,-0.2199993133544922,0.8675007820129395,-0.4549989700317383,-4.2399997711181605,0,-0.0959849293129279,-1.874986589101923,32.720001220703125,1.3529454003644559,32.25,-1.1999961853172862,32.880001068115234,-0.0959849293129279 2486,2021-06-15,32.549999237060554,32.84000015258789,31.57999992370605,31.79999923706055,240800.0,0.021016314113285528,-1.1176498873220153,-0.8522735400641239,59.11822839164763,58.100225275528004,-0.4760374805644716,-1.2825799767105792,-0.3747203391059273,-1.4009114204431725,14.913474680171207,1.2600002288818395,0.6724283075823294,1.0584992408752498,-0.9289806750794867,3.0459791568299863,0.06475928289788158,2.052239198852618,1.3600006103515554,43.497698781094236,-12.024421160408394,0.9937399579773682,6,-0.41499900817871804,-0.8899993896484446,0.3450002670288015,-1.1249990463256907,-5.959999084472663,1,-0.13087552753865783,-1.1454617965546112,31.8799991607666,-1.874986589101923,32.720001220703125,1.3529454003644559,32.25,-0.13087552753865783 2487,2021-06-16,31.90999984741211,32.700000762939446,31.670000076293945,32.549999237060554,145700.0,-0.019662040081394494,1.191485130835678,-0.8533325195312554,52.752747420594034,58.12433543840558,0.19374190111594203,-0.5718773958582872,0.2678471120806023,-0.716105056556323,13.944739274035529,1.0300006866455007,0.8446002395750121,0.35499982833862376,-1.5987984568885736,2.3087981135658247,-0.6218993142749767,1.3318989709522242,1.9534000015258783,21.710542001237553,-28.59309983570102,0.9768991426136001,6,0.22500038146972656,-0.25,0.9849996566772461,-0.4849996566772461,-5.539999008178711,2,-0.1209652343719646,-1.1176498873220153,32.549999237060554,-1.1454617965546112,31.8799991607666,-1.874986589101923,32.720001220703125,-0.1209652343719646 2488,2021-06-17,31.85000038146973,32.709999084472656,31.489999771118164,32.09999847412109,285100.0,-0.0018802715834937977,-1.5154642824136433,0.3906223922942832,56.7276607294568,59.305379919531966,0.4499919997542783,-0.37849137127614085,0.3449221891710401,-0.6194955152807395,12.379920563125896,1.2199993133544922,0.9019091560807126,0.1980003356933615,-1.598201874666639,1.9942025460533657,-0.7001007694866423,1.0961014408733618,1.967731468963617,24.657559300866115,-27.92112147958191,0.8981011051800016,6,0.4749994277954066,-0.19000053405762074,0.23250007629394176,-0.42500019073486683,-4.7200012207031286,3,-0.14693878333196508,1.191485130835678,31.90999984741211,-1.1176498873220153,32.549999237060554,-1.1454617965546112,31.8799991607666,-0.14693878333196508 2489,2021-06-18,30.979999542236328,31.56999969482422,30.25,31.25,479400.0,-0.027315567623652726,1.901098716836232,1.080010070877662,51.09999593734972,58.379127645542695,1.503147634050535,0.5628992495587042,1.2177279266234677,0.28035231317480935,11.160611770019397,1.6000003814697301,0.7859188534821833,-0.699000453948976,-2.4336739843617607,1.0356730764638122,-1.566337219155372,0.16833631125741633,2.74462302502441,27.037012442973896,-27.473196313203452,0.8673367652063937,6,1.1000003814697266,0.7150001525878906,0.7975006103515625,0.44500064849853516,-4.379999160766598,4,-0.14299549291910651,-1.5154642824136433,31.85000038146973,1.191485130835678,31.90999984741211,-1.1176498873220153,32.549999237060554,-0.14299549291910651 2490,2021-06-21,31.40999984741211,31.60000038146973,30.899999618530273,31.1200008392334,292900.0,0.013879932586491561,1.0895542782963563,-1.0740685796634595,51.39165253061947,56.66150854577712,1.0118087377143965,0.1558538563173002,0.786238026562252,-0.11172840159167308,10.668073498153435,0.7000007629394567,0.8694121746492485,-0.27850017547607564,-2.0046496880800433,1.447649337127892,-1.1415749317780595,0.5845745808259082,2.106145365812985,44.78763625759073,-9.754908969716496,0.8630747563019843,6,0.6200008392333984,0.2849998474121094,0.36750030517578125,0.015000343322753906,-1.5300006866455078,0,-0.11684177313347932,1.901098716836232,30.979999542236328,-1.5154642824136433,31.85000038146973,1.191485130835678,31.90999984741211,-0.11684177313347932 2491,2021-06-22,31.3700008392334,31.420000076293945,29.75,31.270000457763672,479200.0,-0.001273448213085726,15.700096321657114,0.34483008096393786,47.44136837755883,54.57787010048926,0.7672211774033499,0.23632243502245842,0.7958825306651676,-0.051700292769844225,10.631773814660393,1.6700000762939453,1.027714885008109,-0.3364992141723633,-2.0402203676539656,1.3672219393092426,-1.188359790913168,0.5153613625684379,1.9501756611981875,54.72977501011669,4.615688847112452,0.8518605767408028,6,0.054998397827144885,0.3249988555908203,0.35249900817871094,0.054999351501464844,-2.060001373291012,1,-0.11890345393041779,1.0895542782963563,31.40999984741211,1.901098716836232,30.979999542236328,-1.5154642824136433,31.85000038146973,-0.11890345393041779 2492,2021-06-23,32.11999893188477,32.560001373291016,31.10000038146973,31.399999618530273,252200.0,0.0239081310993583,-1.2121264227471882,7.199965667855647,56.64487483287332,54.23144842355562,-0.1138980885170966,-0.4260445766333021,0.024263906362634202,-0.7327160891146178,10.107869130752576,1.4600009918212855,0.955978814529729,0.34399890899658914,-1.3045082664695755,1.9925060844627538,-0.4802546787364932,1.1682524967296715,0.9145634485122898,80.06755624747107,26.872504945110137,0.8242535877330832,6,-0.7699985504150497,-0.424999237060554,-0.39749908447266336,-0.6949987411499094,-3.1999988555908274,2,-0.1721668419424317,15.700096321657114,31.3700008392334,1.0895542782963563,31.40999984741211,1.901098716836232,30.979999542236328,-0.1721668419424317 2493,2021-06-24,33.470001220703125,33.52000045776367,32.169998168945305,32.419998168945305,375900.0,0.042029960576313696,1.3478269522931399,1.4583389626662595,62.67942758393608,54.71021350314143,-1.4222038663957548,-1.6968650164110635,-1.330827991730338,-2.0013534197853247,9.635408254716484,1.4000015258788991,0.7207860138751947,1.5885011672973626,-0.21105813425748465,3.38806046885221,0.6887215165199407,2.488280818074788,-3.720001220703125,98.67376045120679,40.80874119335526,0.8997796507774244,6,-1.835000991821289,-1.7750015258789062,-1.7475013732910156,-2.0450010299682617,-5.250001907348636,3,-0.2121302695704106,-1.2121264227471882,32.11999893188477,15.700096321657114,31.3700008392334,1.0895542782963563,31.40999984741211,-0.2121302695704106 2494,2021-06-25,32.31999969482422,33.61999893188477,32.310001373291016,33.56999969482422,402300.0,-0.03435917191325244,-1.062993734268098,-1.1904727304433675,49.19517230024949,54.11679201158726,-0.374267804930998,-0.4336309888781358,-0.23903675824365678,-0.7883024923719404,9.418928638394695,1.309997558593757,0.5099759053199904,0.3524996757507317,-1.351031370638978,2.056030722140438,-0.4992658474441214,1.2042651989455848,-2.4945996856689447,66.40827917677417,12.858985787692347,0.8517655231948537,6,-0.6350002288818324,-0.625,-0.5974998474121094,-0.8949995040893555,-4.510000228881832,4,-0.16058170120864057,1.3478269522931399,33.470001220703125,-1.2121264227471882,32.11999893188477,15.700096321657114,31.3700008392334,-0.16058170120864057 2495,2021-06-28,31.040000915527344,32.25,30.96999931335449,32.25,218400.0,-0.03960392300071269,1.1157052151049573,0.967999267578125,36.70000583648463,51.62587839434693,0.8650118562134992,0.9153508049344126,0.9702239289026977,0.5185630918928794,9.25298319334683,1.3500003814697301,0.3761313650086038,-0.9414991378784165,-2.60743427581491,0.724436000058077,-1.7744667068466669,-0.1085315689101698,-1.0628169494628885,33.333366190338594,-14.46520213766675,0.8329675689682475,6,0.6449985504150426,0.7899990081787109,0.6249990463256836,0.38499927520751953,-3.5,0,-0.14304125009985302,-1.062993734268098,32.31999969482422,1.3478269522931399,33.470001220703125,-1.2121264227471882,32.11999893188477,-0.14304125009985302 2496,2021-06-29,30.85000038146973,31.3700008392334,30.71999931335449,31.040000915527344,143300.0,-0.006121151045539008,-1.8888785280441864,0.15702535356910619,39.16755774612167,50.11641287496111,0.8811726803840862,1.141841809758386,1.1154790331411668,0.7176731750739371,9.300834626164315,0.6500015258789098,0.20975902008869696,-1.1174997329711864,-2.8179134423657253,0.5829139764233524,-1.9677065876684559,-0.267292878273917,-0.7271038167724626,4.482796041922442,-38.714556528492956,0.8502068546972695,6,0.8349990844726562,0.9799995422363246,0.6149992942810023,0.5749998092651332,-1.6599998474121165,1,-0.0314425027134122,1.1157052151049573,31.040000915527344,-1.062993734268098,32.31999969482422,1.3478269522931399,33.470001220703125,-0.0314425027134122 2497,2021-06-30,31.82999992370605,31.90999984741211,30.56999969482422,30.86000061035156,372300.0,0.031766597410642694,1.3716834474086053,-5.105245193996984,47.83950647566236,49.12884018009506,-0.12445613556333868,0.1689280874451775,0.14987845579425496,-0.25508991064493003,9.79666695991474,1.3400001525878906,0.16045207419702834,-0.13650016784668395,-1.8372283297943248,1.564227994100957,-0.9868642488205062,0.7138639131271347,-1.5672192643212846,41.31149324798394,-0.5901739903522625,0.85036408097382,6,-0.14500045776366477,3.552713678800501e-15,-0.34500026702880504,-0.40499973297118785,-2.2099990844726527,2,-0.0791706083507353,-1.8888785280441864,30.85000038146973,1.1157052151049573,31.040000915527344,-1.062993734268098,32.31999969482422,-0.0791706083507353 2498,2021-07-01,31.34000015258789,32.209999084472656,31.290000915527344,32.0,131800.0,-0.015394274969923072,-1.4210531599315361,-0.680412695478794,42.91580682595701,48.21948583438476,0.31915474789403575,0.7310637681145238,0.5521664023284529,0.24320257020043456,10.234247440252956,0.9199981689453125,-0.017502403257331878,-0.6484999656677246,-2.301864078465492,1.0048641471300392,-1.4751820220666048,0.1781820907311591,-0.9429307623031242,25.245922963107432,-13.474571200563673,0.826682056398882,7,0.34499931335449574,0.48999977111816406,0.16249942779541016,0.08500003814697266,-2.0300006866455043,3,-0.07721761533221039,1.3716834474086053,31.82999992370605,-1.8888785280441864,30.85000038146973,1.1157052151049573,31.040000915527344,-0.07721761533221039 2499,2021-07-02,31.06999969482422,31.520000457763672,30.86000061035156,31.399999618530273,274300.0,-0.00861520282224304,1.3157824290184,0.5,45.58342715810672,47.57412745966112,0.6741593555967071,1.075916722014135,0.7337001429605117,0.530228852864937,10.655282429514715,0.6599998474121129,-0.08502721961911774,-0.9310004234313993,-2.5506031046207767,0.6886022577579745,-1.740801764026088,-0.12119908283671066,-0.5440131228754517,29.761899355588756,-12.660747291113974,0.8098013405946871,7,0.6149997711181676,0.7600002288818359,0.4549999237060547,0.35500049591064453,-0.7700004577636683,4,-0.09172836850540733,-1.4210531599315361,31.34000015258789,1.3716834474086053,31.82999992370605,-1.8888785280441864,30.85000038146973,-0.09172836850540733 2500,2021-07-06,30.35000038146973,31.13999938964844,30.09000015258789,31.13999938964844,242500.0,-0.02317345736808707,1.658229253936033,2.3939369418836516,38.069419634314464,46.53279982152286,1.3722969774183227,1.7161477619804337,1.3421470745612574,1.2769718374215806,10.720036688373918,1.0499992370605504,-0.21646557214917905,-1.5444997787475536,-3.3054385759027305,0.21643901840762325,-2.424969177325142,-0.6640303801699652,3.2699985504150426,12.264167918739876,-28.782293693096033,0.8804693985775889,7,1.5049991607666016,1.4799995422363246,1.2449994087219203,1.0749998092651332,0.3400001525878835,1,-0.08369030917963838,1.3157824290184,31.06999969482422,-1.4210531599315361,31.34000015258789,1.3716834474086053,31.82999992370605,-0.08369030917963838 2501,2021-07-07,29.95000076293945,30.459999084472656,29.479999542236328,30.149999618530273,258000.0,-0.013179558929248048,1.3902492353139575,0.2531634261818982,39.08686422947993,44.581909754479156,1.7318046061497157,1.9192004926317061,1.6262254050809943,1.6986268891333616,10.003366197110564,0.9799995422363281,-0.2337293328126826,-1.7569993972778342,-3.5070322603908544,-0.0069665341648139645,-2.6320158288343443,-0.8819829657213241,3.599398193359388,17.21616481730658,-25.190719494194763,0.8750164315565108,7,1.5999984741211009,1.7449989318847692,1.6449990272522008,1.4749994277954137,0.7099990844726598,2,-0.08046743859834127,1.658229253936033,30.35000038146973,1.3157824290184,31.06999969482422,-1.4210531599315361,31.34000015258789,-0.08046743859834127 2502,2021-07-08,29.46999931335449,30.1299991607666,28.649999618530273,29.309999465942386,298100.0,-0.016026759177212524,1.0,-0.8000038147190439,37.34042190544905,41.76646467909169,2.007480476601433,2.2457766172813045,1.9649293551237825,2.1873337965431183,9.422749833121957,1.4799995422363281,-0.3020071651511884,-2.066500759124761,-3.991092713960949,-0.14190880428857255,-3.028796736542855,-1.1042047817066667,3.916623666381849,23.033702748243236,-20.72531999248816,0.9622959774180943,7,1.6649999618530344,1.8100004196167028,2.1250004768371618,1.9550008773803746,0.2600002288818395,3,-0.00950114644794009,1.3902492353139575,29.95000076293945,1.658229253936033,30.35000038146973,1.3157824290184,31.06999969482422,-0.00950114644794009 2503,2021-07-09,30.95000076293945,30.959999084472656,29.709999084472656,30.01000022888184,168600.0,0.05022061364332275,1.6041743242303528,5.8750089407054595,49.850155979546194,41.839240643458,0.14798753223222505,0.6992392170725381,0.43883215462150105,0.7331948898706422,9.147374271167378,1.4899997711181676,-0.28788197024268314,-0.5214993476867704,-2.432390944912168,1.3893922495386306,-1.4769451462994674,0.4339464509259301,2.1524248151245224,80.13938926315876,32.84968690038816,0.9554457986126997,7,-0.5000009536743129,0.32999897003174183,0.6499986648559606,0.4749994277954137,-1.7000007629394496,4,-0.04297253282457547,1.0,29.46999931335449,1.3902492353139575,29.95000076293945,1.658229253936033,30.35000038146973,-0.04297253282457547 2504,2021-07-12,30.399999618530273,30.8799991607666,30.26000022888184,30.8799991607666,144800.0,-0.017770634276292663,1.5833313465099312,-0.5106375207728449,45.01480783703527,42.76310753240807,0.44364973121395934,1.1241560092026965,0.9466793154276232,1.31123242218586,8.857117071665355,0.6900005340576101,-0.4552649538604321,-0.9555004119873054,-2.828572457621142,0.9175716336465349,-1.8920364348042256,-0.018964389170385232,2.435280401961677,70.28113095826266,21.738255924219793,0.9365360228169198,7,0.029999732971191406,0.880000114440918,1.3824996948242188,1.0250005722045898,-1.4799995422363281,0,-0.03585526862715749,1.6041743242303528,30.95000076293945,1.0,29.46999931335449,1.3902492353139575,29.95000076293945,-0.03585526862715749 2505,2021-07-13,28.81999969482422,30.13999938964844,28.790000915527344,30.04999923706055,209300.0,-0.051973682353040784,-1.0930255940147615,2.562501490117548,39.074548868069854,42.75277321262454,1.8725437789918544,2.59626612860729,2.4688425855463088,2.909567366558864,9.473704819667114,1.6099987030029297,-0.8765596411232153,-2.3825003623962395,-4.551680537229785,-0.21332018756269022,-3.467090449813014,-1.2979102749794649,3.76416350155003,7.3593123635027515,-38.73203939060626,1.0845900874167742,7,1.609999656677246,2.4600000381469727,2.455000400543213,2.6050004959106445,-0.5599994659423793,1,0.05135321158598494,1.5833313465099312,30.399999618530273,1.6041743242303528,30.95000076293945,1.0,29.46999931335449,0.05135321158598494 2506,2021-07-14,28.290000915527344,29.13999938964844,28.25,29.040000915527344,203000.0,-0.01838996477824595,-1.144572111407307,0.6097563244912942,33.27512451899845,41.13450855077299,2.236399334136401,2.941568533138348,2.956864893682976,3.4368028504297428,10.396397243314931,0.889999389648441,-1.0822955765578293,-2.6994992256164565,-5.132167045216207,-0.26683140601670274,-3.915833135416335,-1.4831653158165814,4.058112466176269,1.476049042102448,-38.65206530251922,1.2163339097998767,7,1.9399986267089844,2.789999008178711,2.9599995613098145,3.1349992752075195,-0.6800003051757848,2,0.08483561473527557,-1.0930255940147615,28.81999969482422,1.5833313465099312,30.399999618530273,1.6041743242303528,30.95000076293945,0.08483561473527557 2507,2021-07-15,28.04999923706055,28.6200008392334,27.420000076293945,28.190000534057614,220500.0,-0.008483622152697268,1.3999969482480084,0.18666839599608429,23.79110297834032,39.00954145659336,2.105204845205602,3.033068400495516,3.150268636845091,3.661280890468138,11.510311671901425,1.2000007629394531,-1.0599601181538247,-2.746500873565669,-5.4671146217645905,-0.02588712536675075,-4.106807747665126,-1.386193999466208,3.9702650741067735,17.79659144850248,-14.309319187590436,1.3603068740994593,7,1.4200010299682582,2.56500148773193,3.8350005149841273,3.375000953674313,0.5300006866455007,3,0.09304815263250155,-1.144572111407307,28.290000915527344,-1.0930255940147615,28.81999969482422,1.5833313465099312,30.399999618530273,0.09304815263250155 2508,2021-07-16,27.170000076293945,28.399999618530273,27.1200008392334,28.3700008392334,425000.0,-0.031372519953723255,1.0317468006454718,8.571354613697796,24.429002983380656,36.6590498816238,2.6054776737167913,3.736024529241405,3.9699044154635033,4.51026269613638,12.909171844470796,1.279998779296875,-1.0940972888132983,-3.3925000190734877,-6.507988679848879,-0.2770113582981004,-4.95024434946118,-1.8347556886857923,4.39023781138604,1.3297675367088684,-25.345033846881908,1.5577443303876939,7,1.9600000381469727,3.1999998092651403,4.714999675750732,4.920000076293945,1.9300003051757848,4,0.09422154798505145,1.3999969482480084,28.04999923706055,-1.144572111407307,28.290000915527344,-1.0930255940147615,28.81999969482422,0.09422154798505145 2509,2021-07-19,26.54999923706055,27.11000061035156,25.60000038146973,26.420000076293945,493800.0,-0.022819316801340417,1.4159966796925687,-0.10833256509618096,26.142402066502967,35.33382570742252,2.812672247580636,4.223674068226881,4.522704779399689,5.072812334060199,14.026838647949297,1.5699996948242152,-1.3377603550482924,-3.791000843048092,-7.376039719526137,-0.20596196657005095,-5.583520281287111,-1.9984814048090698,4.477410204805846,20.925089496262395,-4.704726596923997,1.7925194382390208,7,1.730000495910641,3.0600004196167028,5.335000514984127,5.54000091552734,3.130001068115231,0,0.10169494691248726,1.0317468006454718,27.170000076293945,1.3999969482480084,28.04999923706055,-1.144572111407307,28.290000915527344,0.10169494691248726 2510,2021-07-20,27.739999771118164,28.07999992370605,26.57999992370605,26.649999618530273,361000.0,0.044821113681861036,-1.4390252979651699,8.384670686796431,35.0624422848599,34.88666771357585,1.3561190645242398,2.8929520906765944,3.257636227267483,3.8762454669016577,14.925362200459968,1.5300006866455007,-1.483044532476093,-2.417500305175782,-6.145019301412567,1.3100186910609999,-4.281259803294176,-0.553740807057391,2.527572402292698,60.45197709672352,30.81923730338555,1.8637594981183911,7,0.5399999618530273,1.8699998855590891,4.157500267028809,4.350000381469727,2.1300010681152344,1,0.04253786283027838,1.4159966796925687,26.54999923706055,1.0317468006454718,27.170000076293945,1.3999969482480084,28.04999923706055,0.04253786283027838 2511,2021-07-21,27.63999938964844,28.60000038146973,27.54999923706055,27.959999084472656,287300.0,-0.0036049164489841967,-3.2000045776367783,-0.29357766057598095,28.016796668525984,33.850709353917736,1.2225507696042648,2.8450493999092927,3.296622571306745,3.9607284610301967,14.851833618247115,1.0500011444091797,-1.668661538323775,-2.331000614166257,-6.174529582955788,1.5125283546232708,-4.252765098561021,-0.40923612977149304,1.9741127328906636,67.54962579341279,37.76683725062087,1.9217644843947645,7,0.6400003433227504,1.9700002670288121,4.257500648498532,4.850000381469723,1.590000152587887,2,0.022431289903197316,-1.4390252979651699,27.739999771118164,1.4159966796925687,26.54999923706055,1.0317468006454718,27.170000076293945,0.022431289903197316 2512,2021-07-22,26.59000015258789,27.46999931335449,26.459999084472656,27.46999931335449,239600.0,-0.037988395812113884,1.295457254759175,2.7500000000000195,26.461852664275753,31.252008985554347,2.0350692471440723,3.6464692456130408,4.310834240700167,4.975374998323257,16.018943515249653,1.1800003051757848,-1.7608154858171332,-3.1044999122619643,-7.0901139166622045,0.8811140921382723,-5.097306914462081,-1.1116929100618478,2.4621363262015024,32.999992370605355,2.534127986786629,1.9928070022001183,7,1.6499996185302734,3.0199995040893626,5.307499885559082,5.899999618530273,3.6399993896484375,3,0.03836030281723768,-3.2000045776367783,27.63999938964844,-1.4390252979651699,27.739999771118164,1.4159966796925687,26.54999923706055,0.03836030281723768 2513,2021-07-23,26.3700008392334,26.90999984741211,25.979999542236328,26.729999542236328,209700.0,-0.00827376126709356,1.5833366447056454,0.40908982536906313,26.593637778258596,29.20521231235694,1.7177092800517784,3.4860110353386347,4.520443443127121,5.161257510687982,17.742862803961224,0.9300003051757812,-1.8615886876227066,-2.96949920654297,-6.800994752527465,0.8619963394415215,-4.885246979535218,-1.0537514335507225,2.2299995422363317,25.66668192545561,-4.686301589918521,1.9157477729922465,7,1.4999990463256871,3.2399988174438548,5.527499198913574,6.119998931884766,3.4599990844726527,4,0.08380731945918662,1.295457254759175,26.59000015258789,-3.2000045776367783,27.63999938964844,-1.4390252979651699,27.739999771118164,0.08380731945918662 2514,2021-07-26,27.1299991607666,27.21999931335449,26.06999969482422,26.61000061035156,280900.0,0.028820564935381876,2.2857185675243623,-1.4444456218243955,34.027774624093425,28.64445961858178,0.4973869855531241,2.442482111234149,3.7290131461127807,4.357164303351375,19.387992442248898,1.1499996185302699,-1.8969380342311943,-1.9500008583068862,-5.631631269171905,1.7316295525581324,-3.7908160637393955,-0.10918565287437687,1.0500012207031268,43.89310115132471,10.787195434086769,1.8408152054325089,7,0.24000072479248402,2.4800004959106516,4.8625006675720215,5.3600006103515625,3.1000003814697266,0,0.07261339040334347,1.5833366447056454,26.3700008392334,1.295457254759175,26.59000015258789,-3.2000045776367783,27.63999938964844,0.07261339040334347 2515,2021-07-27,26.60000038146973,27.13999938964844,26.239999771118164,27.06999969482422,419900.0,-0.019535525090001338,1.950824695527079,-0.9038473529961832,33.59451490674077,28.67994743944204,0.7592002184891662,2.7645309588551648,4.193371013331291,4.851034955925417,20.620719074275016,0.899999618530277,-2.225233403561475,-2.2579996109008746,-5.977267400803175,1.4612681790014221,-4.117633505852023,-0.39836571594972625,1.218799999999998,23.664146589159525,-10.978646387373988,1.8596338949511488,7,0.5100002288818324,3.009999275207523,5.287499427795407,5.889999389648434,3.2700004577636683,1,0.11578946915548394,2.2857185675243623,27.1299991607666,1.5833366447056454,26.3700008392334,1.295457254759175,26.59000015258789,0.11578946915548394 2516,2021-07-28,29.8799991607666,32.240001678466804,29.59000015258789,31.26000022888184,1155400.0,0.12330822301723754,-1.7040844527658587,2.936176774952853,51.57571060840765,31.767126065005073,-2.5384877472547913,-0.6238489601575807,0.8980317502522155,1.5568077143889099,21.04620580213141,5.640001296997074,-2.400994719173333,1.070499229431153,-2.5637211060783187,4.704719564940625,-0.746610938323581,2.887609397185887,-4.2799987792968714,62.300292135023106,25.107185616324124,1.8171101677547354,7,-0.9599981307983327,-0.26999950408934836,1.9825010299682617,2.6100006103515625,-0.0999984741210902,2,-0.0003346158572297142,1.950824695527079,26.60000038146973,2.2857185675243623,27.1299991607666,1.5833366447056454,26.3700008392334,-0.0003346158572297142 2517,2021-07-29,29.309999465942386,30.770000457763672,29.239999771118164,30.209999084472656,756900.0,-0.019076295543295818,-1.9423118187870352,0.652173131836384,43.223133213522395,33.85536275724305,-1.979082765771654,-0.26595709841508963,1.4554226407191173,2.102892798140001,21.87750454995612,1.5300006866455078,-2.38898311796968,0.6264995574951193,-2.7309887687226144,3.983987883712853,-1.0522446056137476,2.305243720603986,-3.577199058532713,53.19486880736516,20.548754432252018,1.6787441631088678,7,-0.38999843597411754,0.30000019073486683,2.2499999999999964,3.1800003051757777,-0.2699985504150426,3,-0.002729441322543047,-1.7040844527658587,29.8799991607666,1.950824695527079,26.60000038146973,2.2857185675243623,27.1299991607666,-0.002729441322543047 2518,2021-07-30,28.920000076293945,29.51000022888184,28.31999969482422,29.10000038146973,338400.0,-0.01330601831302014,1.3800010681152246,0.20000042385543612,43.8023442826481,35.817578559036946,-1.4692474617049172,-0.07015053283510753,1.8515551004417965,2.464231572359836,22.835193723082504,1.1900005340576207,-2.2680324854687086,0.3575001716613784,-2.7629443345311557,3.4779446778539125,-1.2027220814348887,1.9177224247576454,-3.05705564346313,46.19123930633117,17.54951177557192,1.5602222530962664,7,0.19000053405762074,0.6899995803833079,2.6024999618530273,3.5699996948242188,0.6599998474121058,4,0.045297353474635926,-1.9423118187870352,29.309999465942386,-1.7040844527658587,29.8799991607666,1.950824695527079,26.60000038146973,0.045297353474635926 2519,2021-08-02,28.21999931335449,30.15999984741211,28.07999992370605,29.04999923706055,363200.0,-0.024204728945116938,-2.747751989401298,4.611102869495138,47.28751981289349,37.175920506596235,-0.567079574443202,0.427295434928034,2.532595193732199,3.11875586393246,23.6261831553108,2.0799999237060582,-2.0427356733004842,-0.2000005722045941,-3.0900999130787135,2.6900987686695252,-1.6450502426416556,1.2450490982324673,-2.2295137356109542,32.99998188019365,1.5973441184106392,1.4450496704370597,8,0.8900012969970774,1.3900003433227646,3.4450006484985387,4.270000457763675,0.20000076293945668,0,0.05705175937370299,1.3800010681152246,28.920000076293945,-1.9423118187870352,29.309999465942386,-1.7040844527658587,29.8799991607666,0.05705175937370299 2520,2021-08-03,27.809999465942386,28.5,26.96999931335449,28.479999542236328,403300.0,-0.014528697993910988,3.3098550685704407,0.8072290817838885,47.80620843909621,39.37474403665959,-0.1632763032166089,0.6716856706259371,2.8933336704084205,3.474844947058404,23.894270634520744,1.5300006866455114,-1.767594240455935,-0.4830003738403299,-3.235982328997437,2.2699815813167774,-1.8594913514188818,0.893490603738222,-1.6945235661843867,15.939274679433574,-18.45372410462506,1.3764909775785532,8,1.3000011444091797,1.115000724792477,3.8800001144409144,4.680000305175778,0.4500007629394531,1,0.08701906230734036,-2.747751989401298,28.21999931335449,1.3800010681152246,28.920000076293945,-1.9423118187870352,29.309999465942386,0.08701906230734036 2521,2021-08-04,27.540000915527344,28.209999084472656,27.190000534057614,27.70000076293945,250200.0,-0.00970868592592733,-1.3720879686307794,0.23880571521295,47.67548487021327,41.73181428176377,0.10174535574092758,0.7925079515133149,3.1166877145071865,3.673965938876897,23.777232762641397,1.0199985504150426,-1.4768582981141094,-0.6324989318847649,-3.289397447194407,2.024399583424877,-1.960948189539586,0.6959503257700561,-1.3020345001951696,15.000037645027547,-20.604470510768373,1.3284492576548212,8,1.5699996948242223,1.380000114440925,4.217498779296875,4.94999885559082,-0.12000083923339844,2,0.08460420647235267,3.3098550685704407,27.809999465942386,-2.747751989401298,28.21999931335449,1.3800010681152246,28.920000076293945,0.08460420647235267 2522,2021-08-05,29.190000534057614,29.229999542236328,27.54999923706055,27.65999984741211,318900.0,0.05991283818730686,1.0869585820687715,-9.562513411058054,58.603072749952965,45.28841816750759,-1.2747080901683248,-0.9270756713079535,1.4472816607551202,1.976014973994829,23.16200866477412,1.6899986267089844,-1.3064513933003354,1.0315006256103487,-1.5994349290422534,3.662436180262951,-0.2839671517159523,2.3469684029366498,-2.8319934134627474,69.59250310467269,28.427557791475287,1.3154677773263015,8,-0.03499984741210227,-0.2699995040893448,2.567499160766605,3.2999992370605504,-1.4500007629394496,3,0.02021240636496424,-1.3720879686307794,27.540000915527344,3.3098550685704407,27.809999465942386,-2.747751989401298,28.21999931335449,0.02021240636496424 2523,2021-08-06,29.6200008392334,30.040000915527344,29.18000030517578,29.68000030517578,182900.0,0.014731082470316403,1.2051278289256502,-0.039215319617882285,63.29005768783307,48.539782952367545,-1.3356747572792145,-1.5408239467529512,0.9821615180915373,1.5257840304594978,23.397377568845844,0.8600006103515625,-1.0382929417047002,1.528000926971437,-0.8620537718387666,3.9180556257816406,0.33297357756633517,2.7230282763765388,-3.144353827481094,83.07213423905473,37.72159999384755,1.1950273494051011,8,-0.3800001144409144,-0.6999998092651296,2.1374988555908203,2.8699989318847656,-2.340000152587887,4,-0.01958136081271855,1.0869585820687715,29.190000534057614,-1.3720879686307794,27.540000915527344,3.3098550685704407,27.809999465942386,-0.01958136081271855 2524,2021-08-09,29.309999465942386,29.76000022888184,28.8700008392334,29.71999931335449,247200.0,-0.010465947485065463,2.632638126600767,6.8333916139490825,57.35707837651835,51.18006778234283,-0.76429404961819,-1.3878240801539583,1.2772175432965618,1.81210972172563,23.58216401068382,0.889999389648441,-0.6419147610428588,1.272499561309818,-0.9390001538249955,3.4839992764446315,0.16674970374241127,2.3782494188772247,-2.71906536085579,76.22146356313677,31.427004358894308,1.1057498575674076,8,0.29500102996825817,-0.38999843597411754,2.4475002288818324,3.1800003051757777,-1.3599987030029368,0,0.009211888866712536,1.2051278289256502,29.6200008392334,1.0869585820687715,29.190000534057614,-1.3720879686307794,27.540000915527344,0.009211888866712536 2525,2021-08-10,30.29999923706055,30.32999992370605,29.10000038146973,29.51000022888184,216300.0,0.03377686076959918,1.8941152711239082,-1.9268275663153136,61.50519587788079,52.2833439233954,-1.3122518557078244,-2.3834622954452733,0.27831010476962703,0.8195985071941045,23.00792124314225,1.229999542236321,-0.17565199949427068,2.1884993553161642,-0.2232285501723723,4.600227260804701,0.9826354025718977,3.3943633080604307,-3.5960837805063512,99.04456393385288,54.76856167502392,1.2058639527442678,8,-1.4299993515014684,-1.3799982070922816,1.4575004577636683,2.1900005340576136,-1.4599990844726598,1,-0.062046178485283265,2.632638126600767,29.309999465942386,1.2051278289256502,29.6200008392334,1.0869585820687715,29.190000534057614,-0.062046178485283265 2526,2021-08-11,30.690000534057614,31.04999923706055,29.920000076293945,30.46999931335449,210200.0,0.012871330257990365,1.404257046040188,0.27848290747898896,68.80734843965699,55.126034504077026,-1.760395748542532,-2.7241091249580585,-0.12817866366940933,0.4234202502028275,22.245313497597575,1.1299991607666051,0.18460794263867797,2.458500671386716,-0.2152253967182176,5.132226739491649,1.1216376373342491,3.7953637054391827,-3.875363353065161,89.71432277134467,42.1938915575031,1.3368630340524674,8,-1.680001258850094,-1.7699995040893448,1.1524991989135778,1.7999992370605504,-0.25,2,-0.07917889419647062,1.8941152711239082,30.29999923706055,2.632638126600767,29.309999465942386,1.2051278289256502,29.6200008392334,-0.07917889419647062 2527,2021-08-12,30.65999984741211,30.75,30.04999923706055,30.53000068664551,142700.0,-0.0009775394631293954,3.5161417347057835,0.5909019975031049,70.02801185299062,58.03999756744842,-1.697242129890956,-2.623032294534589,-0.13856533755489409,0.4664867555394565,21.03647559996988,0.7000007629394496,0.6256898856719637,2.2979999542236342,-0.5850144479162225,5.181014356363491,0.8564927531537059,3.7395071552935626,-3.736855376470171,82.110106592869,30.510651801764368,1.4415072010699275,8,-1.6500005722045898,-1.7399988174438406,0.9624996185302734,1.8299999237060547,-0.350000381469723,3,-0.10567513983179744,1.404257046040188,30.690000534057614,1.8941152711239082,30.29999923706055,2.632638126600767,29.309999465942386,-0.10567513983179744 2528,2021-08-13,29.729999542236328,30.809999465942386,29.290000915527344,30.809999465942386,234000.0,-0.03033269112211945,1.8148123292437066,-8.30774535264195,61.94853208649759,59.668998931182195,-0.7155030941738758,-1.5720072736441395,0.7700342720458835,1.4213624640331446,19.44842012933411,1.5199985504150426,0.5821838194199458,1.239999675750731,-1.6474977589085924,4.127497110410054,-0.2037490415789307,2.6837483930803927,-2.700517927143892,39.44951078221469,-12.582576200677224,1.4437487173296613,8,-0.7200002670288086,-0.8099985122680593,1.4774999618530273,2.380000114440918,1.0900001525878906,4,-0.06693574846145034,3.5161417347057835,30.65999984741211,1.404257046040188,30.690000534057614,1.8941152711239082,30.29999923706055,-0.06693574846145034 2529,2021-08-16,29.25,29.690000534057614,28.979999542236328,29.31999969482422,135200.0,-0.016145292621158935,-1.3278697751206827,0.06481453682331041,62.23453202769478,61.27214599658204,-0.0827332935691274,-0.9268807150805287,1.2251932773345722,1.9320016698630837,17.065531226482918,0.75,0.6954784914905403,0.6250000953674331,-2.1300257186985974,3.3800259094334635,-0.7525128116655821,2.0025130024004483,-2.116307983640077,13.04350229803292,-40.818128954335926,1.3775129070330148,8,-0.13000011444091797,-0.3299989700317312,1.614999771118164,2.8299989700317383,1.75,0,-0.06735040387536717,1.8148123292437066,29.729999542236328,3.5161417347057835,30.65999984741211,1.404257046040188,30.690000534057614,-0.06735040387536717 2530,2021-08-17,28.920000076293945,29.239999771118164,28.61000061035156,28.88999938964844,147300.0,-0.011282048673711298,-1.1355967271093101,-0.4285831062669792,43.908636076477876,60.85360724172256,0.470786823658635,-0.531179286016453,1.4724909339818666,2.2680407113887853,15.356770875337954,0.639999389648441,0.8247064781878528,0.2360001564025893,-2.4896083879415087,2.9616087007466874,-1.1268041157694597,1.5988044285746383,-1.6841818666918833,12.704903295806597,-38.433246721629324,1.3628042721720484,8,0.3799991607666051,9.536743235116774e-07,1.9349994659423828,3.159998893737793,2.6200008392333984,1,-0.03354077838158842,-1.3278697751206827,29.25,1.8148123292437066,29.729999542236328,3.5161417347057835,30.65999984741211,-0.03354077838158842 2531,2021-08-18,28.26000022888184,29.06999969482422,28.149999618530273,28.59000015258789,179600.0,-0.022821571427073195,-2.3454478618666315,-10.999745692670775,43.412803787701826,59.165799579250205,1.3898127640566393,0.18725153308286835,2.001083813759589,2.925991982557999,13.940395624207147,0.9200000762939453,0.9434526203257647,-0.45499973297118856,-3.144476018501944,2.234476552559567,-1.799737875736568,0.8897384097941909,-0.9240983499024829,4.135361528632588,-44.81173767250361,1.3447381427653784,8,1.3399991989135707,0.6600008010864293,2.5949993133544886,3.019999504089352,3.850000381469716,2,0.02052370555585803,-1.1355967271093101,28.920000076293945,-1.3278697751206827,29.25,1.8148123292437066,29.729999542236328,0.02052370555585803 2532,2021-08-19,27.61000061035156,27.95000076293945,27.06999969482422,27.54999923706055,279800.0,-0.02300069402922289,1.3783758705480396,-0.18182238534229178,42.04131691855016,56.80482838266322,2.0027281330284126,0.967172547346518,2.5358491707516,3.590261122267499,12.178635870347364,1.1900005340576207,1.080058564854081,-1.1559993743896513,-3.711137525369004,1.3991387765897016,-2.4335684498793277,0.12156970110002518,4.630001068115245,14.438528036751544,-33.417255215193016,1.2775690754896762,8,1.4499988555908239,1.3100004196167099,3.0449991226196325,3.4699993133544957,5.270000457763675,3,0.10249908950183184,-2.3454478618666315,28.26000022888184,-1.1355967271093101,28.920000076293945,-1.3278697751206827,29.25,0.10249908950183184 2533,2021-08-20,28.57999992370605,28.729999542236328,27.32999992370605,27.540000915527344,180100.0,0.035132172832724295,1.0895544057676074,17.332920083923412,52.11765064912684,56.222669746286385,0.971895786461225,0.18048347050664404,1.4798211165098643,2.625946268016957,9.943860051804087,1.399999618530277,1.2772579320165711,-0.2965000152587933,-2.593456877583872,2.0004568470662853,-1.4449784464213309,0.8519784159037442,3.556601715087904,57.63357806112972,7.572351347643718,1.1484784311625387,8,0.4799995422363317,0.3400011062622177,1.4625005722045934,2.085000038146976,3.7500019073486435,4,0.06053182459253148,1.3783758705480396,27.61000061035156,-2.3454478618666315,28.26000022888184,-1.1355967271093101,28.920000076293945,0.06053182459253148 2534,2021-08-23,29.10000038146973,29.32999992370605,28.729999542236328,29.01000022888184,154500.0,0.01819455770300249,1.1818225955236634,0.08653869078731422,57.49129398420954,55.776680646989576,0.46821178573462063,-0.19432532312519868,0.8629087800650517,2.1056104865039167,7.850158982897539,0.75,1.2156044812863271,0.1250003814697287,-2.0205798329853337,2.270580595924791,-0.9477897257578043,1.1977904886972617,2.9352692184448337,89.82303013526169,33.98138455339236,1.0727901072275319,8,-0.0400009155273473,-0.1799993515014613,0.6499996185302699,1.4149999618530238,2.9999980926513565,0,0.05910650483873359,1.0895544057676074,28.57999992370605,1.3783758705480396,27.61000061035156,-2.3454478618666315,28.26000022888184,0.05910650483873359 2535,2021-08-24,29.68000030517578,29.79999923706055,28.690000534057614,29.21999931335449,308500.0,0.019931268594600482,2.171430050599305,5.111113465858557,61.99550960623524,55.019809665498265,-0.23354334758635176,-0.5604846569447091,0.2178184345955998,1.5158707687862503,5.741167146851684,1.1099987030029368,1.0669494561449646,0.5510003089904778,-1.298538804861085,2.4005394228420407,-0.37376924793530364,1.4757698659162592,2.255963896636974,95.60443399245152,33.16744983696334,0.9247695569257809,8,-0.7400007247924805,-0.5699996948242152,-0.735000610351559,0.07499980926513672,2.8899993896484375,1,0.044474382791499734,1.1818225955236634,29.10000038146973,1.0895544057676074,28.57999992370605,1.3783758705480396,27.61000061035156,0.044474382791499734 2536,2021-08-25,29.8700008392334,30.51000022888184,29.38999938964844,29.709999084472656,185000.0,0.0064016351787059556,-1.7999980926541206,0.3478291516877899,54.55764102485435,53.30087957348313,-0.616974585353848,-0.791872353591188,-0.05800613150872991,1.3112285762685438,5.6760128891717265,1.1200008392333984,1.0362581615846693,0.7415007591247544,-1.1071888730082833,2.590190391257792,-0.18284405694176442,1.6658455751912733,1.9686440724395844,81.3953694683432,19.042969213847492,0.9243448160665194,8,-0.9300012588500977,-0.7600002288818324,-0.9250011444091761,-0.11500072479248047,3.9499988555908203,2,0.05590893971788735,2.171430050599305,29.68000030517578,1.1818225955236634,29.10000038146973,1.0895544057676074,28.57999992370605,0.05590893971788735 2537,2021-08-26,29.229999542236328,30.1200008392334,29.209999084472656,29.71999931335449,202200.0,-0.02142622293322627,-2.4339644369909994,-3.0624649826552166,47.45761995339307,51.690778225360404,-0.2247897918235573,-0.16671954813834233,0.5075970066583153,1.9268101350494327,5.757802582100446,0.9100017547607422,0.8420522510599149,0.10549945831298757,-1.7418823906349807,1.9528813072609559,-0.8181914661609966,1.0291903827869717,2.5132724650996785,59.748409943163395,0.01621787823327736,0.9236909244739835,8,-0.4399995803833008,-0.11999893188476207,-0.2849998474121058,0.5250005722045898,4.3500022888183665,3,0.09852894674027368,-1.7999980926541206,29.8700008392334,2.171430050599305,29.68000030517578,1.1818225955236634,29.10000038146973,0.09852894674027368 2538,2021-08-27,30.229999542236328,30.420000076293945,29.20000076293945,29.20000076293945,338100.0,0.03421142715226644,-1.3689335130810845,-2.1020393069704117,55.50239114369927,50.942762571583124,-1.2811306581536321,-1.1210209613849926,-0.5547807356221064,0.9154619829794441,6.3706899020363155,1.2199993133544957,0.5368833990269124,1.0399994850158691,-0.8687282491087203,2.9487272191404585,0.08563561795357444,1.9943633520781638,1.4198070188494434,84.61534430792564,25.8548753381924,0.9543638670622943,8,-1.4399995803833008,-1.119998931884762,-1.3049998283386195,-0.47499942779541016,2.7900009155273438,4,0.08766131544846423,-2.4339644369909994,29.229999542236328,-1.7999980926541206,29.8700008392334,2.171430050599305,29.68000030517578,0.08766131544846423 2539,2021-08-30,29.82999992370605,30.540000915527344,29.25,30.3700008392334,259500.0,-0.013231876433587475,1.9318167040188654,-0.5242733548635612,46.97555231472761,51.28353104249977,-0.883070216490335,-0.6263320865174826,-0.1950459653946659,1.2994368714149012,6.737874015764611,1.2900009155273438,0.19158513124986243,0.5594998359680154,-1.3124251913240954,2.4314248632601263,-0.3764626776780382,1.495462349614069,1.728210500054491,61.62157592328531,7.6280879118559355,0.9359625136460554,8,-1.0249996185302699,-0.6749992370605398,-1.09000015258788,-0.07499980926513317,3.2300014495849645,0,0.08380831088644691,-1.3689335130810845,30.229999542236328,-2.4339644369909994,29.229999542236328,-1.7999980926541206,29.8700008392334,0.08380831088644691 2540,2021-08-31,30.229999542236328,30.540000915527344,29.940000534057614,29.940000534057614,468100.0,0.013409306723209058,-3.1379478173936866,-0.5370342898317328,47.04369568622993,51.68696347566956,-1.2043554424718081,-0.8808997220792527,-0.6453548915711309,0.8809453575400816,7.181711449844697,0.7100009918212926,0.014467256774231885,0.8384994506835923,-0.9467764578477258,2.6237753592149105,-0.05413850358206673,1.7311374049492514,1.2384466669454888,76.86557179174038,26.25905463565902,0.8926379542656593,8,-1.4249992370605469,-0.9899988174438441,-1.739999771118157,-0.47499942779541016,3.2900009155273438,1,0.06185904598748215,1.9318167040188654,29.82999992370605,-1.3689335130810845,30.229999542236328,-2.4339644369909994,29.229999542236328,0.06185904598748215 2541,2021-09-01,29.8700008392334,30.270000457763672,29.420000076293945,30.270000457763672,377300.0,-0.011908657242946763,3.250005960470162,-1.3793137467689893,45.129475126264865,52.03009216541563,-0.6615278183505389,-0.3556262933848764,-0.3395964966664664,1.2061199489984489,7.504336859015987,0.8500003814697266,-0.1457455959154359,0.36200075149536204,-1.205344749326816,1.92934625231754,-0.42167199891572693,1.145673501906451,1.510476439661268,50.000000000000135,3.2389137147693674,0.7836727504110889,9,-0.9350004196166992,-0.2650003433227539,-1.5100007057189906,-0.11500072479248047,4.440000534057617,2,0.09039165650254843,-3.1379478173936866,30.229999542236328,1.9318167040188654,29.82999992370605,-1.3689335130810845,30.229999542236328,0.09039165650254843 2542,2021-09-02,29.78000068664551,30.60000038146973,29.6299991607666,30.01000022888184,460000.0,-0.0030130616022505663,-2.660364049893081,0.5749994039529838,50.34388689394118,51.83300730372834,-0.2585294953997952,-0.23100206500898324,-0.33017915880231286,1.2607384525702976,7.897303437114308,0.9700012207031286,-0.05977798427990422,0.24250059127808044,-1.3218504405130318,1.8068516230691927,-0.5396749246174757,1.0246761071736366,1.514267040567745,41.42857726739566,-5.998888474353258,0.7821755158955562,9,-0.1350002288818395,-0.7700014114379918,-0.5150003433227504,-0.025000572204593396,3.4699993133544886,3,0.13566148136424983,3.250005960470162,29.8700008392334,-3.1379478173936866,30.229999542236328,1.9318167040188654,29.82999992370605,0.13566148136424983 2543,2021-09-03,29.040000915527344,29.75,28.770000457763672,29.68000030517578,281700.0,-0.024848883615036677,1.5128232716459955,2.782611580117095,48.605583542390264,50.8457061435262,0.6186400541622277,0.48835590078099145,0.2754562252526682,1.9613330111819707,7.668036865388076,1.0100002288818395,0.0723065189038401,-0.46849918365478516,-2.0478429035381467,1.1108445362285764,-1.258171043596466,0.3211726762868956,2.1697814510381335,14.754123990173479,-35.49331308246974,0.7896718599416801,9,0.6049995422363281,-0.03000164031982422,0.22499942779541726,0.7149991989135742,4.6699981689453125,4,0.15633611475197529,-2.660364049893081,29.78000068664551,3.250005960470162,29.8700008392334,-3.1379478173936866,30.229999542236328,0.15633611475197529 2544,2021-09-07,29.57999992370605,29.649999618530273,28.809999465942386,28.940000534057614,427200.0,0.018595006582454277,1.1538499158808744,-1.0,54.263566082501946,49.98660130755583,0.17197426610968947,-0.03201988631985486,-0.3583289784715653,1.365029223266415,7.607752399450438,0.8400001525878871,0.2988805902535745,0.057999801635737924,-1.5188135065701402,1.634813109841616,-0.7304068524672012,0.846406455738677,1.5469867894246008,44.26226774381465,-10.290634938873147,0.7884066541029389,9,0.10500049591064808,-0.5700006484985316,-0.21999979019163973,0.17500019073486683,3.9899997711181676,1,0.11629481213421955,1.5128232716459955,29.040000915527344,-2.660364049893081,29.78000068664551,3.250005960470162,29.8700008392334,0.11629481213421955 2545,2021-09-08,28.420000076293945,29.61000061035156,28.38999938964844,29.57999992370605,224700.0,-0.03921568121717456,1.0,-1.812501490117535,50.970873112210434,49.58807153948429,1.2677663015210996,1.0328693337335615,0.7337362052878227,2.4631636663693115,7.281838557444365,1.220001220703118,0.3352719106641473,-1.0080000877380364,-2.613419700253452,0.5974195247773793,-1.8107098939957424,-0.20529028148033035,2.625846896470577,1.357496524052703,-57.11199156503083,0.8027098062577077,9,1.0749998092651403,0.5899991989135742,0.9400000572204661,1.3350000381469727,5.480001449584961,2,0.16326535132093278,1.1538499158808744,29.57999992370605,1.5128232716459955,29.040000915527344,-2.660364049893081,29.78000068664551,0.16326535132093278 2546,2021-09-09,28.26000022888184,29.01000022888184,27.75,28.36000061035156,436300.0,-0.00562983275800788,-1.2499987227585754,0.08620723674474152,54.19354695807357,50.336507873337666,1.3134989583103547,1.0556069216647685,0.8286667334672764,2.574429456859317,6.74610999592038,1.2600002288818395,0.2730555046089904,-1.0464999198913532,-2.617208876053084,0.5242090362703777,-1.8318543979722186,-0.2611454418104877,2.7063297983238783,17.89474247785311,-44.238189774280016,0.785354478080865,9,0.9149999618530238,0.7999992370605433,0.7575001716613734,1.4949998855590785,5.409997940063466,3,0.18612881055485953,1.0,28.420000076293945,1.1538499158808744,29.57999992370605,1.5128232716459955,29.040000915527344,0.18612881055485953 2547,2021-09-10,27.420000076293945,28.40999984741211,27.35000038146973,28.40999984741211,274500.0,-0.029723996666122132,1.1414135575913384,9.899959945832208,42.388451377871874,48.879403454912406,2.089481466846671,1.729079565751281,1.5609019553347743,3.3844266330707313,6.279362073959716,1.0599994659423793,0.08683552141360451,-1.7245000839233384,-3.3737993055704933,-0.0752008622761835,-2.549149694746916,-0.899850473099761,3.468403344264143,2.916654414598705,-57.31574202256066,0.8246496108235766,9,1.5550003051757848,1.6399993896484375,1.595000743865974,2.3350000381469727,5.730001449584961,4,0.25127648715631645,-1.2499987227585754,28.26000022888184,1.0,28.420000076293945,1.1538499158808744,29.57999992370605,0.25127648715631645 2548,2021-09-13,27.739999771118164,27.899999618530273,26.86000061035156,27.68000030517578,156700.0,0.011670302477529093,4.4736910791099875,-0.060605535165544414,40.83557314041171,48.19718354665508,1.54120512086455,1.3200285350796506,1.1504304487384687,2.988078671720462,6.402204595480315,1.0399990081787145,-0.028083931356654546,-1.3050004005432143,-3.0432814325237345,0.4332806314373059,-2.1741409165334744,-0.4358598845529542,3.0720355749252484,31.54119977057126,-23.917596910232923,0.8691405159902595,9,0.9900007247924805,1.2150001525878906,1.2975010871887278,2.015000343322754,5.489999771118164,0,0.19863014687615954,1.1414135575913384,27.420000076293945,-1.2499987227585754,28.26000022888184,1.0,28.420000076293945,0.19863014687615954 2549,2021-09-14,27.28000068664551,27.90999984741211,26.899999618530273,27.90999984741211,177500.0,-0.016582519404040763,2.2063542041955673,-10.500079473567032,33.56164043538777,46.69917740767263,1.7896480175817544,1.7126830982948853,1.5214514125694691,3.3703552611391245,6.726785350975098,1.010000228881836,-0.04824188533930851,-1.6664995193481396,-3.571167076025798,0.23816803732951897,-2.618833297686969,-0.7141657410093103,3.373953269970226,15.272730047052816,-33.657641816794076,0.9523337783388287,9,1.4499998092651332,1.6749992370605433,1.8000001907348668,2.4749994277954066,5.659997940063473,1,0.23570374765330726,4.4736910791099875,27.739999771118164,1.1414135575913384,27.420000076293945,-1.2499987227585754,28.26000022888184,0.23570374765330726 2550,2021-09-15,27.95000076293945,28.01000022888184,26.709999084472656,27.040000915527344,195800.0,0.024560119480566023,1.5242770584575167,-1.4444461264119721,37.660662928948256,45.86930938574855,0.8517936188147779,1.0185064482946196,0.7916354200160463,2.6193527695760856,7.352749842605361,1.3000011444091832,-0.219255106626548,-0.9479994773864782,-2.904210467603882,1.0082115128309255,-1.9261049724951782,0.03010601772222188,2.5521950598257206,53.913089629584555,8.713851122210457,0.9781054951087014,9,0.7049989700317418,0.929998397827152,1.312500000000007,1.8049993515014684,4.180000305175785,2,0.20107330155556413,2.2063542041955673,27.28000068664551,4.4736910791099875,27.739999771118164,1.1414135575913384,27.420000076293945,0.20107330155556413 2551,2021-09-16,28.84000015258789,28.979999542236328,27.79999923706055,27.8799991607666,740100.0,0.03184255332216468,-1.1071418231855152,1.0549463217509085,47.5716087533818,45.561278481241956,-0.22314209392012074,0.18360041361994917,-0.1361761336996956,1.6539813163076929,7.867005086088722,1.1800003051757777,-0.26537007829785964,-0.08700008392333913,-2.020451692435401,1.8464515245887227,-1.0537258881793683,0.87972572033269,1.4346638658797275,93.83262725037685,48.38874207515686,0.9667258042560306,9,-0.6100006103515625,0.03999900817871094,0.0550003051757848,0.9149999618530273,2.5100002288818395,3,0.1754508095187013,1.5242770584575167,27.95000076293945,2.2063542041955673,27.28000068664551,4.4736910791099875,27.739999771118164,0.1754508095187013 2552,2021-09-17,30.440000534057614,30.6299991607666,28.75,29.15999984741211,821000.0,0.055478515014021346,1.2650620406127882,1.333332671060183,51.216692381629926,45.85140168560192,-1.921770725992733,-1.2580116351791375,-1.7407018910659389,-0.0214746716231744,7.8503034839138754,1.8799991607666016,-0.3112652688040143,1.3715003013610811,-0.5703302911922847,3.313330893914447,0.4005850050843982,2.342415597637764,-3.7300014495849574,95.15309635175781,52.406018187917326,0.9709152962766833,9,-1.7700014114379847,-1.680001258850094,-1.4750003814697195,-0.6850004196166957,0.399999618530277,4,0.10611030151835332,-1.1071418231855152,28.84000015258789,1.5242770584575167,27.95000076293945,2.2063542041955673,27.28000068664551,0.10611030151835332 2553,2021-09-20,30.309999465942386,30.649999618530273,29.40999984741211,29.57999992370605,321900.0,-0.004270731466307853,-1.317757242579164,0.5703118364330287,52.87081175967585,45.69665120528791,-1.7798449783245331,-1.0453538068954273,-1.6645422960228053,0.07162637734477073,8.340816074471597,1.239999771118164,-0.31876121787221834,1.1549992561340368,-0.8483609007705724,3.158359413038646,0.15331917768173398,2.1566793345863395,-3.5216003799438518,91.37055567254613,48.90376379752828,1.0016800784523041,9,-1.6300001144409215,-1.5500001907348668,-1.3449993133544922,-0.5549993515014684,-0.6800003051757848,0,0.09369851896987558,1.2650620406127882,30.440000534057614,-1.1071418231855152,28.84000015258789,1.5242770584575167,27.95000076293945,0.09369851896987558 2554,2021-09-21,30.81999969482422,31.229999542236328,30.06999969482422,30.459999084472656,240900.0,0.01682613783793996,-1.0350885411786752,0.4931518302719885,53.48288272301912,45.97576338426665,-2.341709405882497,-1.4966216163303656,-2.2058369518005705,-0.4670943828267937,9.02693364519218,1.1599998474121094,-0.3633760157787975,1.5789995193481445,-0.5576567485465418,3.715655787242831,0.5106713854008014,2.6473276532954877,-3.877136587524415,90.92920783430712,50.631953685004184,1.0683281339473436,9,-1.8500003814697266,-1.8500003814697266,-1.8549995422363246,-1.0649995803833008,2.3899993896484375,1,0.07819597246189569,-1.317757242579164,30.309999465942386,1.2650620406127882,30.440000534057614,-1.1071418231855152,28.84000015258789,0.07819597246189569 2555,2021-09-22,31.0,31.270000457763672,30.81999969482422,30.940000534057614,239500.0,0.005840373360094908,-1.9999936421954772,0.16666490060612185,56.81543604318755,46.26708439372376,-2.366067007951788,-1.6576489239512746,-2.364749375013151,-0.6733037066999721,9.4792339361601,0.4500007629394531,-0.3319550924911816,1.6929998397827148,-0.578072911281108,3.9640725908465377,0.5574634642508016,2.828536215314628,-3.799908706604004,92.21900971813024,50.95355367711194,1.1355363755319117,9,-2.010000228881836,-2.010000228881836,-1.9799995422363246,-1.244999885559082,3.0400009155273438,2,0.06258060086158013,-1.0350885411786752,30.81999969482422,-1.317757242579164,30.309999465942386,1.2650620406127882,30.440000534057614,0.06258060086158013 2556,2021-09-23,31.540000915527344,31.68000030517578,30.920000076293945,31.11000061035156,325600.0,0.017419384371849755,1.1408484757309723,7.166735543757781,60.06865145865256,48.23155106936606,-2.672961100726436,-2.177778568330911,-2.859866705485846,-1.225143304962316,9.645736842610381,0.7600002288818359,-0.38006971051938265,2.14950075149536,-0.3226298845890341,4.621631387579754,0.9134354334531629,3.385566069537557,-4.014316888981934,95.22186433219369,51.747306101503085,1.2360653180421977,9,-2.345001220703125,-2.345001220703125,-2.4300007820129323,-1.7850008010864258,3.329998016357429,3,0.018706408860547308,-1.9999936421954772,31.0,-1.0350885411786752,30.81999969482422,-1.317757242579164,30.309999465942386,0.018706408860547308 2557,2021-09-24,32.110000610351555,32.380001068115234,31.36000061035156,31.38999938964844,210400.0,0.018072278956200005,-1.6153898822332495,1.6744202551409277,67.91131741042142,51.23996709936714,-2.8024266199865515,-2.6571884246283943,-3.369696811533263,-1.8042663761738567,10.10428520339795,1.0200004577636754,-0.28986222341586654,2.57550039291381,-0.1768954575632833,5.327896243390903,1.1993024676752633,3.9516983181523564,-4.16888495594311,90.90907923264226,41.99218117133806,1.3761979252385461,9,-2.56500053405761,-2.56500053405761,-2.850000381469716,-2.3550004959106374,4.000000000000007,4,-0.023668645731411697,1.1408484757309723,31.540000915527344,-1.9999936421954772,31.0,-1.0350885411786752,30.81999969482422,-0.023668645731411697 2558,2021-09-27,32.880001068115234,33.97999954223633,32.27000045776367,32.27000045776367,464500.0,0.02398008231477422,-4.606548765540186,0.8472216335353832,68.7500040639526,55.14978528031879,-3.091775578723663,-3.3924086420966084,-4.040970297837635,-2.580282688225381,10.716039576230402,1.8699989318847727,-0.18257710062584565,3.213000774383545,0.08950660797927412,6.336494940787816,1.6512536911814095,4.77474785758568,-4.406219164061973,71.86704559978068,21.43764305727163,1.5617470832021347,9,-2.535001754760742,-2.535001754760742,-3.8900008201599086,-3.1250009536743164,2.1599998474121094,0,-0.0620438214494341,-1.6153898822332495,32.110000610351555,1.1408484757309723,31.540000915527344,-1.9999936421954772,31.0,-0.0620438214494341 2559,2021-09-28,32.330001831054695,33.060001373291016,32.15999984741211,32.740001678466804,186100.0,-0.01672747017012388,-1.3999918620205132,-0.6721302248793056,73.87058302683413,59.173109735639436,-1.9557709067591702,-2.788479168347564,-3.3766120540866424,-2.038760222616787,11.250535549638881,0.9000015258789062,0.11246137095056241,2.538001441955572,-0.8053197217501591,5.881322605661307,0.8663408601027065,4.209662023808438,-3.085349457655802,47.784880036215704,-8.48613033361002,1.6716605818528667,9,-1.440002441406257,-1.9850025177002024,-3.340001583099369,-2.6250009536743235,3.759998321533196,1,-0.08351384217042002,-4.606548765540186,32.880001068115234,-1.6153898822332495,32.110000610351555,1.1408484757309723,31.540000915527344,-0.08351384217042002 2560,2021-09-29,32.09999847412109,32.950000762939446,32.009998321533196,32.509998321533196,132200.0,-0.007114238908352832,-2.1864481298289853,1.0,73.24453005700565,62.025656547153204,-1.2015376440260184,-2.5415011259878924,-3.0709276579046545,-1.8287164740430413,11.760540380561526,0.94000244140625,0.4231630900879111,2.2144981384277287,-1.2815055957490742,5.710501872604532,0.46649627133932725,3.96250000551613,-2.1923974970849542,38.562045874858974,-21.631237461961085,1.7480018670884019,9,-0.7349987030029226,-1.7549991607665945,-3.109998226165761,-2.4899988174438334,3.6300010681152415,2,0.03457945991014455,-1.3999918620205132,32.330001831054695,-4.606548765540186,32.880001068115234,-1.6153898822332495,32.110000610351555,0.03457945991014455 2561,2021-09-30,32.56999969482422,33.450000762939446,32.009998321533196,32.84999847412109,319300.0,0.014641783272421272,-1.0571441027569124,0.682924106104431,82.6362248542596,65.51671571077871,-1.214515776678482,-2.950107362860404,-3.455002200619809,-2.307843978177644,12.80790958472159,1.44000244140625,0.8828707442938466,2.549499416351317,-1.1467717318058348,6.245770564508465,0.7013638422727411,4.397634990429893,-2.092262918660058,46.18318999092924,-20.377171239431156,1.8481355740785743,9,-0.875,-2.2250003814697266,-3.544999599456787,-2.9600000381469656,4.090000152587891,3,0.04513359639167347,-2.1864481298289853,32.09999847412109,-1.3999918620205132,32.330001831054695,-4.606548765540186,32.880001068115234,0.04513359639167347 2562,2021-10-01,33.81999969482422,34.18000030517578,32.560001373291016,32.68000030517578,300900.0,0.03837887662610706,-1.3478292117935193,-4.071444141689477,84.46709858066968,69.0274142464447,-2.161999366270493,-4.091706004187046,-4.5689289989022654,-3.540633633772334,13.81526035133635,1.6199989318847656,1.3381301030547057,3.5974994659423842,-0.4666900516341599,7.661688983518928,1.5654047071541086,5.629594224730656,-2.851946131409953,83.41012528720078,11.907015136517245,2.032094758788273,10,-1.6949996948242188,-3.375,-4.794999599456787,-4.2100000381469656,1.6399993896484375,4,0.031046695639717736,-1.0571441027569124,32.56999969482422,-2.1864481298289853,32.09999847412109,-1.3999918620205132,32.330001831054695,0.031046695639717736 2563,2021-10-04,33.580001831054695,34.200000762939446,33.169998168945305,33.81999969482422,184200.0,-0.007096329566385284,1.0600051879883106,-0.21052455461711841,86.62789575856888,72.71019347261691,-1.5749997221114,-3.6829712135962964,-4.1857488744067375,-3.270435526034319,15.551912827113657,1.0300025939941406,1.6671236970683339,3.130501556396492,-1.1566323170502955,7.417635429843276,0.9869346196731001,5.274068493119884,-2.098036788958588,71.68957804966482,-6.640178827372367,2.1435669367233925,10,-1.0700016021728587,-3.1250019073486435,-4.6300015449524,-3.9700021743774414,2.229999542236321,0,0.07534242529305435,-1.3478292117935193,33.81999969482422,-1.0571441027569124,32.56999969482422,-2.1864481298289853,32.09999847412109,0.07534242529305435 2564,2021-10-05,33.02000045776367,33.810001373291016,32.68000030517578,33.549999237060554,173800.0,-0.01667663319699808,1.152376731140918,2.208347903487395,79.85863612754112,75.27054903754507,-0.7488606024863884,-3.0061674842926713,-3.510621163154461,-2.697873468642591,17.193166490186833,1.1300010681152344,1.8534302462116194,2.398500156402587,-2.015889356837846,6.812889669643024,0.19130539978236527,4.6056949130228055,-1.0487889859157633,46.11876759287677,-33.841346163311435,2.2071947566202184,10,-0.46000003814697266,-2.5650005340576207,-4.070000171661377,-3.4100008010864187,2.279998779296875,1,0.06117505844215487,1.0600051879883106,33.580001831054695,-1.3478292117935193,33.81999969482422,-1.0571441027569124,32.56999969482422,0.06117505844215487 2565,2021-10-06,33.060001373291016,33.360000610351555,32.09999847412109,32.900001525878906,137000.0,0.0012114147478134996,2.3158024183226957,-0.30188719986180285,77.61778366292486,77.22045261579754,-0.5206749560219492,-2.825597576210015,-3.4155712120637034,-2.7385256606560695,18.62520557067117,1.2600021362304688,2.0546816438808335,2.206501007080078,-2.2084417728891097,6.621443787049266,-0.0009703829045122347,4.413972397064672,1.1399993896484304,47.94529137983924,-29.010031566757583,2.207471389984594,10,-0.2800006866455149,-2.6050014495849645,-4.080000877380371,-3.4500017166137624,1.6299972534179688,2,0.09165150191871407,1.152376731140918,33.02000045776367,1.0600051879883106,33.580001831054695,-1.3478292117935193,33.81999969482422,0.09165150191871407 2566,2021-10-07,33.52000045776367,34.110000610351555,33.09000015258789,33.279998779296875,293500.0,0.013914067312903677,-2.290329725771993,1.5000119209403238,73.69228624876207,77.86278248672429,-0.7490446746068571,-3.0264956476617364,-3.8381300859058882,-3.18980155758522,19.818578844973644,1.0499992370605398,2.243462761988262,2.4035000801086426,-1.9875498715410345,6.79455003175832,0.20797510428380406,4.599025055933481,0.638000259399405,67.61906837928255,-6.7437765204134195,2.1955249758248385,10,-0.41500091552735086,-3.0650005340576207,-4.497499942779541,-3.9100008010864187,0.2799987792968821,3,0.06593075937625148,2.3158024183226957,33.060001373291016,1.152376731140918,33.02000045776367,1.0600051879883106,33.580001831054695,0.06593075937625148 2567,2021-10-08,34.310001373291016,34.490001678466804,33.290000915527344,33.380001068115234,206900.0,0.023568046084091465,-1.1621623479277055,3.874974171501232,77.93295248547838,78.88311008911603,-1.3344933875761598,-3.450771557633484,-4.56236336991681,-3.961606746372283,20.869459833976833,1.2000007629394602,2.4257921305940044,2.849000930786133,-1.399763513948031,7.0977653755202965,0.724618708419051,4.973383153153215,-2.210002899169929,92.4686165755554,19.420331448590545,2.124382222367082,10,-1.0600013732910156,-3.7100009918212855,-5.040000915527344,-4.700001716613762,-0.9099998474121094,4,0.06849310347012905,-2.290329725771993,33.52000045776367,2.3158024183226957,33.060001373291016,1.152376731140918,33.02000045776367,0.06849310347012905 2568,2021-10-11,33.25,34.709999084472656,33.25,34.549999237060554,169800.0,-0.030894821651513693,-1.2461537558651006,-1.3978481833023038,65.75874312019202,77.98179454393357,-0.241929733141653,-2.062557895180781,-3.434982918034848,-2.877732764745609,21.686714244862653,1.4599990844726562,2.521069100815364,1.513499546051026,-2.422399067363436,5.449398159465488,-0.45444976065620324,3.481448852758259,-1.1022014617919993,44.06135084098724,-25.62113077025014,1.967949306707232,10,0.10999870300292969,-2.5400009155273438,-3.9225001335144043,-3.640000343322747,0.020000457763671875,0,0.0664661378788769,-1.1621623479277055,34.310001373291016,-2.290329725771993,33.52000045776367,2.3158024183226957,33.060001373291016,0.0664661378788769 2569,2021-10-12,33.709999084472656,34.15999984741211,33.189998626708984,33.290000915527344,94700.0,0.013834558931508534,-2.129022334338276,-0.32307570417885484,66.95868098458268,77.28336686921992,-0.5426563209883213,-2.125092996117072,-3.798301914361083,-3.3194046089988802,22.533619240720828,0.970001220703125,2.5142098950807643,1.651998710632327,-1.767780528180424,5.071777949445078,-0.057890908774048455,3.3618883300387026,-1.4597125244140727,61.68583271460235,-4.933356612233034,1.7098896194063753,10,-0.35000038146972656,-3.0,-4.3824992179870605,-4.099999427795403,-0.6499977111816406,1,0.0622961241724167,-1.2461537558651006,33.25,-1.1621623479277055,34.310001373291016,-2.290329725771993,33.52000045776367,0.0622961241724167 2570,2021-10-13,33.56999969482422,33.68000030517578,32.790000915527344,33.650001525878906,124100.0,-0.00415305231239016,11.71433242506812,-0.19048138056312444,63.37284399353861,75.1429912180287,-0.19244643421359342,-1.6258265123781008,-3.548038364991683,-3.1741603635019757,23.13300891100131,0.9199981689453125,2.4354444307005423,1.230999374389647,-1.6484007621261583,4.110399510905452,-0.20870069386825918,2.6706994426475497,-1.2213246337890737,40.624975164707664,-21.451831714081464,1.4397000682579033,10,-0.16500091552734375,-2.8600006103515625,-4.222499847412109,-3.9600000381469656,-0.36999893188477273,2,0.05153409466676462,-2.129022334338276,33.709999084472656,-1.2461537558651006,33.25,-1.1621623479277055,34.310001373291016,0.05153409466676462 2571,2021-10-14,33.900001525878906,34.27000045776367,33.34000015258789,33.90999984741211,162100.0,0.00983026017440114,1.5479476393279858,0.12497615868777417,62.17686686458096,72.66629880512995,-0.35084210825543494,-1.641467896349596,-3.7529637861399436,-3.4935920607336612,24.79472789342253,0.9300003051757812,2.3702588439181405,1.3080011367797866,-1.1326860545539006,3.7486883281134737,0.08765754111294655,2.52834473244663,-1.4568735039062588,57.81258692352319,-0.5916383490619097,1.2203435956668436,10,-0.49500274658203125,-3.19000244140625,-4.6475019454956055,-4.290001869201653,-1.3300018310546875,3,0.02330374823809378,11.71433242506812,33.56999969482422,-2.129022334338276,33.709999084472656,-1.2461537558651006,33.25,0.02330374823809378 2572,2021-10-15,33.669998168945305,34.630001068115234,33.59999847412109,34.560001373291016,139100.0,-0.00678475948616164,1.0000000000000138,89.01526135063024,55.80026473179794,69.24100646882208,-0.16131846298758745,-1.2196036937378025,-3.451170431295324,-3.2497779055848284,26.38209603346755,1.0300025939941477,2.327408964026219,0.9164978981018024,-1.3455395132600074,3.1785353094636157,-0.21452080757910608,2.0475166037827073,-1.1361953044726576,45.8332339921636,-10.419087734501154,1.131018705680906,10,-0.2649993896484304,-2.959999084472649,-4.552498340606682,-4.744997978210442,-0.6999969482421804,4,0.0038610357940307427,1.5479476393279858,33.900001525878906,11.71433242506812,33.56999969482422,-2.129022334338276,33.709999084472656,0.0038610357940307427 2573,2021-10-18,33.150001525878906,33.72999954223633,32.299999237060554,32.299999237060554,186200.0,-0.015443916582864703,-2.3646975402001087,-0.955055312911188,56.047189673545425,66.59529019615589,0.3254977034235509,-0.5016520110781357,-2.8778083584124303,-2.728913330213704,27.557854438137465,1.4300003051757741,2.1590356894066574,0.2545011520385714,-1.6969139574907643,2.205916261567907,-0.7212064027260965,1.2302087068032392,1.55999755859375,36.48075625904538,-19.981651940115093,0.9757075547646685,10,0.25499725341796875,-2.44000244140625,-4.132501602172852,-4.230000495910637,-0.5800018310546875,0,0.0075414777825828505,1.0000000000000138,33.669998168945305,1.5479476393279858,33.900001525878906,11.71433242506812,33.56999969482422,0.0075414777825828505 2574,2021-10-19,33.22999954223633,33.27000045776367,32.43000030517578,33.27000045776367,184800.0,0.0024132130520406747,40.99904634751097,-0.047059773901258345,58.52187696884094,64.4735227857021,0.31114044282681164,-0.4130170627099119,-2.892417281642288,-2.7954343816001206,28.400841385453724,0.8400001525878906,1.8328863660478731,0.2139991760253892,-1.478204686143215,1.9062030381939898,-0.6321027550589093,1.0601011071096877,1.4317995452880865,39.914144820856535,-18.035412251897235,0.8461019310843008,10,0.27499961853027344,-2.520000457763672,-4.3874993324279785,-4.309998512268059,-0.20000076293945312,1,0.0012037591356719446,-2.3646975402001087,33.150001525878906,1.0000000000000138,33.669998168945305,1.5479476393279858,33.900001525878906,0.0012037591356719446 2575,2021-10-20,32.939998626708984,33.200000762939446,32.560001373291016,33.11999893188477,103200.0,-0.008727081538437709,2.764658364187258,4.499904634751275,52.86820843503394,62.15973636195454,0.6507635803365588,0.031384827054097286,-2.5709644620224665,-2.4960607628271347,29.262229246327276,0.6699981689453125,1.4882995873727225,-0.17300167083740092,-1.5763975621757282,1.2303942205009228,-0.874699616506561,0.5286962748317592,1.6745644638061563,27.467763377625044,-30.649505665864,0.701697945669162,10,0.5650005340576172,-2.229999542236328,-4.097498416900635,-4.0199975967407156,-1.409997940063473,2,0.003643070782787694,40.99904634751097,33.22999954223633,-2.3646975402001087,33.150001525878906,1.0000000000000138,33.669998168945305,0.003643070782787694 2576,2021-10-21,32.130001068115234,33.15999984741211,30.78000068664551,33.15999984741211,553700.0,-0.024590090842838475,3.6213630707238234,5.722205738990152,35.94010733202792,57.49386467823782,1.3889136300009568,0.9358305777646478,-1.7508516026479413,-1.6872132717139507,29.4315053138552,2.379999160766598,1.229104147161891,-1.0124992370605455,-2.2963893415884655,0.2713908674673746,-1.654444289324502,-0.37055418479658897,2.4382707453308115,35.064941498898385,-19.032846393460368,0.6419450522639598,10,0.6149988174438477,-0.8750019073486328,-3.362501621246338,-3.2100000381469656,-0.3800010681152344,3,0.0333021991675575,2.764658364187258,32.939998626708984,40.99904634751097,33.22999954223633,-2.3646975402001087,33.150001525878906,0.0333021991675575 2577,2021-10-22,31.35000038146973,32.09999847412109,31.31999969482422,32.049999237060554,192900.0,-0.024276397781373027,-1.0526277484006568,0.679611344849045,32.977091145332054,53.85145890325338,1.905238820257285,1.745465524992067,-0.9686235759898487,-0.9244063607736699,29.15790775158064,0.8100013732910156,0.9894974979122182,-1.7544999122619593,-3.2016674464237376,-0.3073323781001811,-2.4780836793428485,-1.0309161451810702,3.0667405869042916,19.322031049061575,-31.205885555819894,0.7235837670808891,10,1.355000495910641,0.379999160766598,-2.7950010299682653,-2.4299993515014613,-0.28000068664551137,4,0.038915448118322926,3.6213630707238234,32.130001068115234,2.764658364187258,32.939998626708984,40.99904634751097,33.22999954223633,0.038915448118322926 2578,2021-10-25,30.84000015258789,31.649999618530273,30.45000076293945,31.059999465942386,349300.0,-0.01626794968663825,-1.400002288822715,0.3142852471791665,33.230766883263215,50.10391289199566,2.27686642476079,2.208003319558962,-0.4322950549269322,-0.4195712851866844,28.227338194140007,1.1999988555908239,0.7595143950710366,-2.1625000953674345,-3.9286959295260644,-0.396304261208801,-3.045598012446753,-1.279402178288116,3.431271204516989,13.829767087004976,-35.716875357104264,0.8830979170793163,10,1.7000007629394531,1.2199993133544922,-2.1250009536743164,-1.9199991226196218,-0.4899997711181605,0,0.06906618215228821,-1.0526277484006568,31.35000038146973,3.6213630707238234,32.130001068115234,2.764658364187258,32.939998626708984,0.06906618215228821 2579,2021-10-26,29.6299991607666,31.0,29.45000076293945,30.8700008392334,394400.0,-0.03923479201798108,1.0666656494140672,5.63638885758121,27.640142252894535,46.133612698590774,3.181863279989088,3.3785768821604805,0.8059909315545042,0.7794533896243614,27.59196493322834,1.5499992370605504,0.3598201554775784,-3.2375009536743136,-5.548772439389204,-0.926229467959427,-4.393136696531755,-2.0818652108168685,4.411995960688351,4.799957275390724,-43.092438351032335,1.155635742857444,10,2.410001754760742,2.450000762939453,-0.9099998474121094,-0.7099981307983327,1.9400005340576172,1,0.09922378053761483,-1.400002288822715,30.84000015258789,-1.0526277484006568,31.35000038146973,3.6213630707238234,32.130001068115234,0.09922378053761483 2580,2021-10-27,33.209999084472656,34.25,29.75,29.75,781500.0,0.12082349055366737,-1.601156757638768,-2.7903180653358315,48.56347846623021,44.621013987662906,-0.5079940066213169,-0.12016153026755916,-2.69290239877634,-2.817322224363764,26.837275261503677,4.620000839233398,0.2026758219374969,0.286998939514163,-1.9998525914433998,2.5738504704717258,-0.8564268259646184,1.4304247049929444,-3.7599983215332067,78.33331081601952,31.575645901871354,1.1434257654787805,10,-1.1699981689453125,-1.1299991607666016,-4.239999771118164,-4.289998054504387,-2.4899997711181676,2,-0.005420063539235076,1.0666656494140672,29.6299991607666,-1.400002288822715,30.84000015258789,-1.0526277484006568,31.35000038146973,-0.005420063539235076 2581,2021-10-28,34.040000915527344,34.34999847412109,32.880001068115234,33.299999237060554,369000.0,0.024992527971575695,1.1617659846009405,0.21387337406754678,48.75346070122789,43.83803576204401,-1.4707092883933512,-0.8794792689396331,-3.409203677399553,-3.6789235765973842,25.79294308688208,1.4699974060058523,0.004234364122801537,1.0435007095336886,-1.2896048948741665,3.3766063139415436,-0.12305209267024253,2.210053511737616,-4.590000152587894,93.67351625723542,50.5210801378732,1.1665528022039284,10,-2.1400012969970774,-1.960000991821289,-5.05000114440918,-5.119999885559075,-1.4500007629394531,3,-0.07373678499922998,-1.601156757638768,33.209999084472656,1.0666656494140672,29.6299991607666,-1.400002288822715,30.84000015258789,-0.07373678499922998 2582,2021-10-29,34.86999893188477,35.209999084472656,33.830001831054695,33.86999893188477,307000.0,0.024383019801236916,-1.555564189690359,1.3513482862253785,57.641505495684015,44.01518196450386,-2.3608554564099293,-1.714693911200193,-4.092557596357601,-4.5229224636599135,24.491626195995043,1.3799972534179616,-0.13006039908656675,1.8209987640380945,-0.6341905636036032,4.2761880916797885,0.5934041002172492,3.0485934278589433,-5.223998260498057,94.09721785305344,48.95052759219804,1.2275946638208473,10,-2.539999008178718,-2.539999008178718,-5.674999237060554,-5.949997901916504,-2.1100006103515767,4,-0.08947516568553371,1.1617659846009405,34.040000915527344,-1.601156757638768,33.209999084472656,1.0666656494140672,29.6299991607666,-0.08947516568553371 2583,2021-11-01,36.11000061035156,36.91999816894531,35.0,35.029998779296875,389200.0,0.03556070308143733,-2.3684196436936995,1.0800018310546875,60.54482118021627,44.23995354354556,-3.505462559127075,-2.904343248622311,-5.199753527295734,-5.75979728241872,23.398117624506337,2.0499992370605398,-0.24951782216296436,2.934500503540036,0.12847312753559947,5.740527879544473,1.5314868155378178,4.337514191542255,-6.1301600341796885,89.1566554234341,44.197627095220774,1.4030136880022186,11,-2.9250011444091797,-2.9250011444091797,-6.565000534057617,-7.119999885559082,-2.8699989318847585,0,-0.13957354833393554,-1.555564189690359,34.86999893188477,1.1617659846009405,34.040000915527344,-1.601156757638768,33.209999084472656,-0.13957354833393554 2584,2021-11-02,35.040000915527344,36.58000183105469,34.799999237060554,36.2400016784668,263600.0,-0.029631672022666367,-1.1190455105891743,-1.111109933737408,55.97075977543181,44.58468147025643,-2.4045810038208515,-1.7657834898257008,-4.023407141789605,-4.700365558806261,22.735038444894368,1.7800025939941335,-0.3196817726344392,1.7635007858276381,-1.161839097190537,4.688840668845817,0.300830844318547,3.2261707273367257,-4.504947731933594,73.77966898847184,27.104507903753188,1.4626699415090887,11,-1.855001449584961,-1.855001449584961,-4.695001602172852,-5.250000953674316,-2.6200027465820384,1,-0.13384704370767653,-2.3684196436936995,36.11000061035156,-1.555564189690359,34.86999893188477,1.1617659846009405,34.040000915527344,-0.13384704370767653 2585,2021-11-03,36.09000015258789,37.02000045776367,34.110000610351555,34.799999237060554,242200.0,0.02996573086832477,-1.1797766614660958,-1.0750000794728032,58.40367932416322,47.08063391382702,-3.308708703083944,-2.7164158792143525,-4.971363958687753,-5.74152192305122,22.464764470832012,2.9099998474121165,-0.32653157155041157,2.6620000839233384,-0.5188150990869929,5.842815266933673,1.0715924924181692,4.252407675428504,-5.044151370166016,77.53622120087425,30.936834555785907,1.590407591505167,11,-2.854999542236328,-2.854999542236328,-5.472500801086426,-6.300000190734863,-4.559999465942379,2,-0.1252424615864004,-1.1190455105891743,35.040000915527344,-2.3684196436936995,36.11000061035156,-1.555564189690359,34.86999893188477,-0.1252424615864004 2586,2021-11-04,35.72999954223633,36.93999862670898,35.58000183105469,36.09000015258789,249600.0,-0.0099750792138954,-3.121227183927291,-0.27907004252349593,57.826755297532,49.841707708515905,-2.664551705352636,-2.300295879592227,-4.517525495292439,-5.385380042141801,21.738563041264207,1.3599967956542898,-0.3629593872579804,2.1914995193481417,-1.1521531490368204,5.535152187733104,0.5196731851556606,3.8633258535406227,-4.086735592280274,59.56108241782544,12.33335171530559,1.6718263341924802,11,-2.4949989318847656,-2.4949989318847656,-4.875,-5.939999580383301,-4.479999542236328,3,-0.14021831214857794,-1.1797766614660958,36.09000015258789,-1.1190455105891743,35.040000915527344,-2.3684196436936995,36.11000061035156,-0.14021831214857794 2587,2021-11-05,36.65999984741211,37.849998474121094,35.79999923706055,36.22000122070313,362700.0,0.026028556313761886,-2.20311731660433,-1.2222163353536868,62.93293441587903,53.14194854547321,-3.0867185353822038,-3.209780361523592,-5.32031421805749,-6.303651379501048,20.92271218738076,2.1199989318847656,-0.3006405943819317,3.003999900817874,-0.6081866281916746,6.616186429827422,1.1979066363130997,4.810093165322648,-4.479062246675291,68.18183672678394,18.785249767104844,1.8060932645047743,11,-3.010000228881836,-3.010000228881836,-5.640000343322754,-6.680000305175781,-5.170000076293945,4,-0.11102017762587435,-3.121227183927291,35.72999954223633,-1.1797766614660958,36.09000015258789,-1.1190455105891743,35.040000915527344,-0.11102017762587435 2588,2021-11-08,35.459999084472656,37.11999893188477,35.36999893188477,36.849998474121094,263800.0,-0.03273324517005316,-1.2292997963874768,-3.1590993818437694,57.590194593673786,56.46973213889313,-1.2990628010182874,-1.934927586965074,-4.036661080260089,-5.097822499446764,19.82465206088027,1.75,-0.061637981944350884,1.6934991836547866,-2.000674233095424,5.387672600405001,-0.15358752472032222,3.540585892029892,-2.598774178929723,36.096236503205894,-13.90084318768119,1.8470867083751066,11,-1.6599998474121094,-1.8099994659423828,-4.174999237060547,-5.379999160766602,-3.8299999237060547,0,-0.07614215546107406,-2.20311731660433,36.65999984741211,-3.121227183927291,35.72999954223633,-1.1797766614660958,36.09000015258789,-0.07614215546107406 2589,2021-11-09,35.810001373291016,36.27999877929688,34.610000610351555,35.20000076293945,293400.0,0.009870341169061714,1.1548427109533803,-0.43884955266480047,59.7288203536676,57.71032568194174,-0.7601835187733244,-2.2340787072753727,-4.284324050147269,-5.426010823930689,18.537162433340644,1.6699981689453267,0.30707972603232037,1.9385013580322266,-1.866621568316404,5.743624284380857,0.03593989485791127,3.841062821206542,-2.3501236395187064,45.45459181695981,-7.086926793166924,1.9025614631743148,11,-0.44500160217285156,-2.160001754760742,-4.32750129699707,-5.7200012207031286,-5.910001754760742,1,-0.07176765138973307,-1.2292997963874768,35.459999084472656,-2.20311731660433,36.65999984741211,-3.121227183927291,35.72999954223633,-0.07176765138973307 2590,2021-11-10,35.29999923706055,36.27000045776367,35.15999984741211,36.099998474121094,140100.0,-0.014241890998944684,-1.0555604612966463,-1.31147284688696,60.96884542512466,59.06759065126359,0.08656587082809608,-1.673631958398289,-3.6886940054471395,-4.903804780057044,17.63669016419098,1.1100006103515625,0.7380535747184638,1.3419992446899442,-2.5125981461128575,5.196596635492746,-0.5852994507114602,3.2692979400913487,-1.31330701444638,21.296267952047984,-32.07389057578342,1.9272986954014015,11,0.5400009155273438,-1.6499996185302734,-3.79249906539917,-5.20999908447266,-4.629999160766602,2,-0.08158643428783996,1.1548427109533803,35.810001373291016,-1.2292997963874768,35.459999084472656,-2.20311731660433,36.65999984741211,-0.08158643428783996 2591,2021-11-11,34.689998626708984,35.529998779296875,34.59000015258789,35.25,191700.0,-0.017280470921685942,-1.4736860597603763,0.7000023841880647,61.6946649165729,59.517941698029034,0.8922998006177139,-1.0555297254305742,-2.986782675250801,-4.284384819260062,16.175392770409815,0.9399986267089844,1.3742234747340234,0.6924987792968764,-3.17576285590323,4.560760414496983,-1.2416320383031803,2.626629596896933,-0.2397096539139838,3.0674394357989634,-52.35371288505378,1.9341308176000536,11,1.2900009155273438,-1.039999008178711,-3.0724983215332102,-4.554998397827152,-4.499998092651371,3,-0.09109247809628007,-1.0555604612966463,35.29999923706055,1.1548427109533803,35.810001373291016,-1.2292997963874768,35.459999084472656,-0.09109247809628007 2592,2021-11-12,33.799999237060554,34.77000045776367,33.790000915527344,34.639999389648445,212300.0,-0.0256557920115682,-1.2790771946788835,1.499996594028651,60.09548968223798,59.468015976031445,1.804299465453056,-0.1636837665881501,-2.0104180186660017,-3.4020210861799356,14.2276467760366,0.9799995422363281,1.5672365876414602,-0.20400066375731996,-4.070381604501719,3.6623802769870792,-2.137191134129523,1.7291898066148832,4.04999923706054,0.3002500747477037,-57.887617402446004,1.9331904703722005,11,2.0200004577636648,-0.14999961853028054,-2.0199995040893697,-3.579998970031749,-2.2899990081787145,4,-0.0754437661130053,-1.4736860597603763,34.689998626708984,-1.0555604612966463,35.29999923706055,1.1548427109533803,35.810001373291016,-0.0754437661130053 2593,2021-11-15,33.400001525878906,33.939998626708984,33.299999237060554,33.709999084472656,197500.0,-0.011834252077232654,-1.5097910153036458,0.36904464557381667,63.61011271807288,60.31683296965823,1.9885778198550526,0.26983838525637793,-1.5030663299510252,-3.0336182047582874,13.616239912818257,0.6399993896484304,1.6999781498470483,-0.6164983749389634,-4.472857670073239,3.2398609201953086,-2.5446780225060976,1.3116812726281708,4.368796997070312,3.355782019459841,-59.041271948907124,1.9281796475671364,11,2.174997329711914,0.2499980926513672,-1.475001335144043,-2.800001144409176,-1.2300033569336009,0,-0.05718567866773416,-1.2790771946788835,33.799999237060554,-1.4736860597603763,34.689998626708984,-1.0555604612966463,35.29999923706055,-0.05718567866773416 2594,2021-11-16,33.27000045776367,33.639999389648445,32.84000015258789,33.240001678466804,210800.0,-0.003892247370542945,1.0779291553133317,-0.09677101791688986,50.28846799268899,59.41514282171665,2.0574649012349866,0.42476794890436054,-1.2824169470322389,-2.9179264278293644,13.075956390986809,0.799999237060554,1.6537474405530048,-0.7484994888305678,-4.603182407412085,3.106183429750949,-2.6758409481213263,1.1788419704601907,4.320046093750001,12.536450930541376,-45.86835547465794,1.9273414592907587,11,2.0749988555908203,0.37999916076660156,-1.235001564025879,-2.5600013732910156,-0.7000007629394531,1,-0.04929369625585234,-1.5097910153036458,33.400001525878906,-1.2790771946788835,33.799999237060554,-1.4736860597603763,34.689998626708984,-0.04929369625585234 2595,2021-11-17,33.060001373291016,33.490001678466804,32.450000762939446,32.97999954223633,173200.0,-0.0063119651813425826,1.2127621583014059,2.6668362156669594,44.98977872031372,57.98881209091462,2.003107001747445,0.6790326565229705,-0.9449448000267537,-2.703165108851394,12.593129699750746,1.040000915527358,1.4500147667487937,-0.9644987106323271,-4.812480855748753,2.8834834344840985,-2.8884897831905363,0.9594923619258822,4.245042394287111,19.805227377158804,-32.72810546023496,1.9239910725582123,11,2.089998245239258,0.5899982452392578,-1.0250024795532227,-2.3500022888183594,-0.13000106811523438,2,-0.0955838361614132,1.0779291553133317,33.27000045776367,-1.5097910153036458,33.400001525878906,-1.2790771946788835,33.799999237060554,-0.0955838361614132 2596,2021-11-18,33.200000762939446,33.84999847412109,32.5,33.209999084472656,197300.0,0.004234706105049835,1.0930255940147682,-0.12497615868786299,40.81409548909088,55.531163321271485,1.6388263330820578,0.6569892825091941,-0.9480580411379478,-2.8345060604435446,13.301628456732331,1.3499984741210866,1.3742075294454992,-0.8779993057251048,-4.643955364960867,2.8879567535106574,-2.760977335342986,1.0049787238927763,3.716639564267588,32.32759045930924,-14.330696128942371,1.8829780296178806,11,1.5849990844726634,0.4499988555908274,-1.1425018310546804,-2.4900016784667898,-0.22999954223632102,3,-0.07620483820800672,1.2127621583014059,33.060001373291016,1.0779291553133317,33.27000045776367,-1.5097910153036458,33.400001525878906,-0.07620483820800672 2597,2021-11-19,32.56999969482422,33.34000015258789,32.419998168945305,32.75,298400.0,-0.018975935350534212,-2.833314789795672,18.003052270113113,29.12736135515263,52.36862629476913,1.8189283904198135,1.4578191096757394,-0.15858933744684123,-2.2150698760145886,14.067446938045414,0.9200019836425852,1.1450835774123362,-1.569000339508058,-5.185459260618806,2.047458581602694,-3.377229800063432,0.23922912104731608,3.989309467241405,9.868518467396063,-30.116329921222018,1.8082294605553755,11,1.779998779296875,1.0799999237060547,-0.5125007629394531,-1.8600006103515625,0.6500015258789062,4,-0.07307335532903969,1.0930255940147682,33.200000762939446,1.2127621583014059,33.060001373291016,1.0779291553133317,33.27000045776367,-0.07307335532903969 2598,2021-11-22,32.970001220703125,33.61999893188477,32.59000015258789,32.93000030517578,206800.0,0.012281287369568794,-1.861102869495209,-0.22222693171703473,36.74777003984668,49.81517625990014,1.1494536612623847,1.2918053263292109,-0.4015034227892258,-2.6155936537869486,14.126111184768284,1.049999237060554,0.939467461240099,-1.275498867034912,-4.596262718205473,2.0452649841356525,-2.935880792620196,0.38488305855037197,3.1753768420504684,38.461743663069434,2.6380423794666115,1.660381925585282,11,1.3749980926513672,0.6799983978271484,-0.9125022888183594,-2.2600021362304688,0.34999847412109375,0,-0.044282709668342246,-2.833314789795672,32.56999969482422,1.0930255940147682,33.200000762939446,1.2127621583014059,33.060001373291016,-0.044282709668342246 2599,2021-11-23,32.56999969482422,33.25,32.509998321533196,32.990001678466804,120500.0,-0.012132287263238895,-1.7407229494415297,-10.499809269502371,25.419016885345513,45.865195311035784,1.1639279483658385,2.0272982405756323,0.1690057078685996,-2.214134533700893,13.53155865172071,0.740001678466804,0.5369501194516886,-1.822500419616702,-4.476306712478753,0.8313058732453484,-3.149403566047731,-0.49559727318567326,3.2028403785485438,10.489614955744683,-19.229168827668985,1.3269031464310261,11,1.404998779296875,1.0799999237060547,-0.5125007629394531,-1.8600006103515625,0.7299995422363352,1,-0.012281287369569127,-1.861102869495209,32.970001220703125,-2.833314789795672,32.56999969482422,1.0930255940147682,33.200000762939446,-0.012281287369569127 2600,2021-11-24,33.029998779296875,33.110000610351555,31.690000534057614,32.360000610351555,102700.0,0.014123398488878669,2.421679382296217,-1.5952262013968892,31.4049686653877,42.499673505348554,0.3889712343231224,1.6370552308299011,-0.13322445442474873,-2.6584900178302178,13.793018818269076,1.4200000762939418,0.2853863947966957,-1.353501319885254,-4.02535257784195,1.3183499380714423,-2.6894269488636056,-0.017575690906902253,2.4075571036331382,62.03701496122189,34.60211329786267,1.3359256289783485,11,0.20000171661376953,0.6200008392333984,-0.9224996566772461,-2.3199996948242188,1.470001220703125,2,-0.01392670606942259,-1.7407229494415297,32.56999969482422,-1.861102869495209,32.970001220703125,-2.833314789795672,32.56999969482422,-0.01392670606942259 2601,2021-11-26,31.53000068664551,31.979999542236328,30.770000457763672,31.979999542236328,174000.0,-0.04541320460452325,4.377787385187917,-0.6716419185132764,17.241400309901323,37.738108019533364,1.5573573749754992,3.0982159999473105,1.4816735748193288,-1.1450250702498046,14.218961334194427,2.259998321533203,-0.09666589420653793,-2.7279994010925286,-5.688038895416131,0.23204009323107755,-4.208019148254333,-1.2479796539307237,3.457848554419815,26.666688974849812,4.204819398795561,1.4800197471618024,11,0.8249988555908168,2.119998931884762,0.5774984359741175,-0.8200016021728551,2.64999961853027,4,0.04440214361058481,2.421679382296217,33.029998779296875,-1.7407229494415297,32.56999969482422,-1.861102869495209,32.970001220703125,0.04440214361058481 2602,2021-11-29,31.75,32.360000610351555,31.26000022888184,31.809999465942386,232400.0,0.006977459833918509,-1.1153873663708378,0.13333248562068295,22.919723760321162,33.21695369089429,1.135382582677721,2.7747524880924175,1.3299189110318679,-1.3424772706970387,14.07184503291278,1.100000381469716,-0.4875750139735189,-2.3520001411437974,-5.49917975657219,0.7951794742845912,-3.92558994885799,-0.7784103334296049,2.647350411403096,34.38596726051041,13.084937480024358,1.5735898077141948,11,0.5599994659423828,1.8999996185302734,0.2499995231628418,-1.0400009155273438,1.7299995422363281,0,0.038425235297736116,4.377787385187917,31.53000068664551,2.421679382296217,33.029998779296875,-1.7407229494415297,32.56999969482422,0.038425235297736116 2603,2021-11-30,31.06999969482422,31.739999771118164,30.290000915527344,31.28000068664551,327800.0,-0.021417332446481252,1.5663715619171399,3.5000476841401067,16.991633168525567,29.517305377098353,1.6205306248118632,3.2230564233230012,2.0758602238318957,-0.667286521726826,13.298282094844321,1.4599990844726562,-0.8921648775331263,-2.7800004005432157,-6.054732792554439,0.4947319914680115,-4.417366596548831,-1.1426342045376003,2.819521723069357,26.351318261837807,7.770719659541054,1.6373661960056132,11,1.0,2.5799999237060547,1.1475005149841309,-0.3600006103515625,2.0900001525878906,1,0.06919863363362255,-1.1153873663708378,31.75,4.377787385187917,31.53000068664551,2.421679382296217,33.029998779296875,0.06919863363362255 2604,2021-12-01,30.35000038146973,32.97999954223633,30.25,31.809999465942386,261700.0,-0.02317345736808707,-2.2891563773241366,6.95234375709564,16.508792002657287,26.352751297358747,2.10403033334428,3.76680313426046,2.838352303475734,0.05244959704523211,12.274119255988728,2.729999542236328,-1.2536316019554192,-3.265499687194822,-6.839454710958176,0.3084553365685352,-5.0524771990765025,-1.4785221753131417,2.9635977560452496,3.496516088415727,-14.131650921235792,1.7869775118816786,12,1.6999988555908168,3.2999992370605433,1.9499998092651332,0.35999870300292613,1.4599990844726562,2,0.09785829575039573,1.5663715619171399,31.06999969482422,-1.1153873663708378,31.75,4.377787385187917,31.53000068664551,0.09785829575039573 2605,2021-12-02,31.56999969482422,31.81999969482422,30.270000457763672,30.90999984741211,319600.0,0.04019767044547917,1.6724128292232157,-0.45205497347999896,30.49999737739431,25.20674039605913,0.7268872657058338,2.309208580512589,1.670095528176084,-1.1354932526413322,11.708281250588163,1.5499992370605469,-1.631095017610562,-1.819500350952147,-5.305166785413839,1.6661660835095446,-3.562333568182993,-0.07666713372130118,1.4099998474121094,48.35164528060387,27.68857323138012,1.742833217230846,12,0.3649997711181676,2.229999542236328,0.49000072479248047,-0.8600006103515625,0.1100006103515625,3,0.054798845706671484,-2.2891563773241366,30.35000038146973,1.5663715619171399,31.06999969482422,-1.1153873663708378,31.75,0.054798845706671484 2606,2021-12-03,30.71999931335449,31.979999542236328,30.399999618530273,31.809999465942386,265200.0,-0.026924307560544092,1.2097896314949876,-1.6515157645290979,30.653259949905618,25.376284684365018,1.3277291255571164,2.9140315421305765,2.545619681142359,-0.24959110537314544,11.066308286932019,1.5799999237060547,-1.8100097800418595,-2.419000720977788,-5.916523934591229,1.0785224926356527,-4.167762327784505,-0.6702391141710677,2.2600002288818395,17.21609495104458,-5.773944071576061,1.7487616068067204,12,1.2150001525878977,3.3299999237060582,1.3400011062622106,-0.010000228881832385,2.4100017547607457,4,0.12304690010205444,1.6724128292232157,31.56999969482422,-2.2891563773241366,30.35000038146973,1.5663715619171399,31.06999969482422,0.12304690010205444 2607,2021-12-06,32.59000015258789,32.990001678466804,30.8700008392334,31.11000061035156,193100.0,0.06087242451273367,-1.1632671729576836,-1.3577975550943644,45.705189039885624,26.371553462147126,-0.6024950887003158,0.7625805338279363,0.7050228262264255,-2.068619590843408,9.723990518234391,2.2700023651123153,-1.8761782381802803,-0.3454998970031724,-3.4296151348678094,2.7386153408614646,-1.887557515935491,1.1965577219291461,-2.3400001525878906,85.40141310779276,57.452218152250374,1.5420576189323194,12,-0.8400001525878906,1.4599990844726562,-0.6000003814697301,-1.8800010681152344,-0.620000839233402,0,0.04878797622410058,1.2097896314949876,30.71999931335449,1.6724128292232157,31.56999969482422,-2.2891563773241366,30.35000038146973,0.04878797622410058 2608,2021-12-07,32.759998321533196,33.75,32.47999954223633,33.25,156000.0,0.005216267816795517,-1.419050248682112,-0.3310823175839596,47.30727415032324,28.803582047144644,-0.900066475352773,0.40046578116646714,0.5421870676303584,-2.1720883160880433,8.828477079459576,1.2700004577636719,-1.9135577485020079,-0.0405016899108972,-2.8865182070607602,2.805514827238966,-1.4635099484858287,1.3825065686640343,-2.45519828796386,71.71423775809131,40.0880818811757,1.4230082585749313,12,-0.759998321533196,1.2900009155273509,-0.42999839782714133,-1.7999992370605398,-0.07999801635741477,1,0.02197806036607375,-1.1632671729576836,32.59000015258789,1.2097896314949876,30.71999931335449,1.6724128292232157,31.56999969482422,0.02197806036607375 2609,2021-12-08,33.240001678466804,33.950000762939446,32.450000762939446,32.93000030517578,211100.0,0.014652117873220405,-1.3622038729675967,-0.6326536967403966,50.9240260480331,30.972366200771916,-1.4248763184511049,-0.2971843220204562,0.09280230738561812,-2.572195967556464,8.499925028171537,1.5,-1.777882509722481,0.5680016517639217,-1.9147776025677743,3.0507809060956177,-0.6733879754019227,1.8093912789297697,-2.7973936462402413,80.70654821756247,45.61943198259405,1.2413896271658473,12,-1.1400012969970774,0.8099975585937429,-0.05500221252442117,-1.4250030517578196,-0.5500030517578196,2,-0.002406793833181986,-1.419050248682112,32.759998321533196,-1.1632671729576836,32.59000015258789,1.2097896314949876,30.71999931335449,-0.002406793833181986 2610,2021-12-09,32.419998168945305,33.400001525878906,32.36999893188477,32.810001373291016,112300.0,-0.0246691777411282,-3.204077819557745,-1.2580692795176216,46.25718733228338,34.19634253659214,-0.7828232581498149,0.3119897958100566,0.941942020381255,-1.6952548314997102,8.130461776834105,1.0300025939941335,-1.7835277917662964,-0.10800180435181517,-2.2612036161621063,2.0452000074584795,-1.1846027102569607,0.9685991015533304,-1.7669465728759697,56.90134927410624,20.578467490939147,1.0766009059051471,12,-0.31999778747557883,1.6300010681152415,0.7650012969970774,-0.604999542236321,-0.289997100830071,3,-0.018815507015889632,-1.3622038729675967,33.240001678466804,-1.419050248682112,32.759998321533196,-1.1632671729576836,32.59000015258789,-0.018815507015889632 2611,2021-12-10,31.53000068664551,32.84000015258789,31.459999084472656,32.59999847412109,198700.0,-0.027452113897782682,-1.280991631317693,2.7435615286050266,45.13109179434859,36.66427231815074,0.11976923916521898,1.0046170432092758,1.8361827207818244,-0.7513202516131052,7.936214045233777,1.3800010681152344,-1.6949440531806061,-0.8399993896484368,-2.778246332313362,1.0982475530164884,-1.809122860980903,0.12912408168402578,-0.6791321405639685,21.428567005221222,-17.487112879844528,0.9691234713324627,12,0.5699996948242152,2.5199985504150355,1.7049999237060511,0.3349990844726527,0.6999988555908168,4,0.0047573617273595215,-3.204077819557745,32.419998168945305,-1.3622038729675967,33.240001678466804,-1.419050248682112,32.759998321533196,0.0047573617273595215 2612,2021-12-13,31.25,31.6299991607666,30.209999084472656,31.239999771118164,321100.0,-0.008880452919371673,2.688318830025192,-0.009346027626308723,41.85605588530768,39.42698595334876,0.35915522579345094,1.1423519687231405,2.076963077677334,-0.40169758366985775,8.594678652472673,1.4200000762939453,-1.7045753325316113,-0.9925001144409151,-2.8691815929930016,0.8841813641111678,-1.9308408537169583,-0.054159375164871904,2.700000762939446,27.807498630687544,-10.704361668287508,0.938340739276042,12,0.8299999237060547,2.779998779296875,1.9850006103515625,0.6149997711181641,0.610000610351559,0,0.060160034179687516,-1.280991631317693,31.53000068664551,-3.204077819557745,32.419998168945305,-1.3622038729675967,33.240001678466804,0.060160034179687516 2613,2021-12-14,31.489999771118164,32.0,30.68000030517578,31.209999084472656,158200.0,0.007679992675781344,1.030766973553901,27.99942780850658,44.807692484037425,42.571308229057664,0.20673854921425772,0.7925577012292564,1.8074601890766644,-0.5664602086693264,9.027694718513537,1.3199996948242188,-1.4455714720967912,-0.6570002555847196,-2.479273297161761,1.1652727859923253,-1.568136776373244,0.25413626520380106,2.385200958251943,34.22460193039921,-7.508356896727214,0.9111365207885217,12,0.5900001525878906,2.174999237060547,2.1599998474121094,0.7899990081787109,-0.9400005340576136,1,0.015242919838842628,2.688318830025192,31.25,-1.280991631317693,31.53000068664551,-3.204077819557745,32.419998168945305,0.015242919838842628 2614,2021-12-15,31.6299991607666,31.65999984741211,30.26000022888184,31.40999984741211,267900.0,0.004445836477167564,8.999972752229183,0.7857099066082656,43.055557395205106,43.96637045325887,0.2988260104794094,0.5516787219854535,1.657029476801803,-0.6417795464394871,9.283087094576778,1.3999996185302699,-1.2792084828076398,-0.43500080108642436,-2.1908874504244196,1.3208858482515744,-1.312944125755422,0.44294252358257324,2.171897535705554,44.51407490672534,5.128462670778163,0.8779433246689986,12,0.4500007629394531,1.614999771118164,2.0950002670288086,0.6499996185302734,-0.4099998474121129,2,0.0331963696575619,1.030766973553901,31.489999771118164,2.688318830025192,31.25,-1.280991631317693,31.53000068664551,0.0331963696575619 2615,2021-12-16,29.899999618530273,32.490001678466804,29.65999984741211,32.0,264100.0,-0.054694896874426524,-1.1937999339081555,-9.545486071976626,42.09504921920816,45.23768037207025,1.9746829623166597,2.1426555551488917,3.354990332948205,1.1519593987266852,9.079014988509511,2.8300018310546946,-1.0320554202621963,-2.0070002555847175,-3.9451395297397767,-0.06886098142965835,-2.9760698926622453,-1.0379306185071862,3.8300591257018937,7.547161889498548,-32.06563478251573,0.9690696370775297,12,1.9050006866455043,3.065000534057617,4.607500076293945,2.3799991607666016,0.8700008392333984,3,0.09331100480849619,8.999972752229183,31.6299991607666,1.030766973553901,31.489999771118164,2.688318830025192,31.25,0.09331100480849619 2616,2021-12-17,30.670000076293945,31.25,29.90999984741211,30.6299991607666,605800.0,0.025752523999581278,1.233332167732132,-0.019048051552899396,45.02762581341113,45.16239556912864,1.3374962753365125,1.2368071639686065,2.5464086791944993,0.39845072568010664,9.138027102235172,1.3500003814697266,-0.6841083032607251,-1.110499763488768,-3.0233975540393487,0.8023980270618125,-2.066948658764062,-0.1540508682134778,2.897256312065423,35.68903093272649,-4.395526005374613,0.9564488952752908,12,1.1350002288818324,1.9249992370605469,4.074999809265137,1.6099987030029297,-1.0599994659423864,4,0.047603553576440305,-1.1937999339081555,29.899999618530273,8.999972752229183,31.6299991607666,1.030766973553901,31.489999771118164,0.047603553576440305 2617,2021-12-20,30.190000534057614,30.34000015258789,29.56999969482422,29.809999465942386,166900.0,-0.015650457810312934,1.2647062123439061,9.499809269502016,45.8724248784781,45.00296787225696,1.6106289111602372,1.6120095249128639,2.9559859409558875,0.9014195764664663,9.232530447685605,1.1000003814697266,-0.5402613346984886,-1.4714993476867697,-3.471723204439453,0.5287245090659134,-2.4716112760631113,-0.47138741931042816,3.2209655926638625,21.23289102906597,-19.73832498327914,1.0001119283763422,12,1.5699996948242188,1.9799995422363317,4.624999046325687,2.0899982452392614,-1.3700008392333949,0,0.06757200967510335,1.233332167732132,30.670000076293945,-1.1937999339081555,29.899999618530273,8.999972752229183,31.6299991607666,0.06757200967510335 2618,2021-12-21,31.51000022888184,31.54999923706055,30.559999465942386,30.559999465942386,167000.0,0.04372307623297722,-1.0842083706437196,2.499994980675648,55.150975254612334,45.4726288952102,0.10579580181459747,0.18658847172080328,1.6136227632051536,-0.38147470876423384,9.531413206803137,1.3599987030029368,-0.2934309896365974,-0.07849960327148153,-1.9818733261389916,1.824874119596032,-1.0301864647052348,0.8731872581622753,1.6705079119257995,66.43832932050094,19.870612419578023,0.9516868614337568,12,-0.02499961853027699,0.2499999999999929,3.2249994277954066,0.7699985504150355,-2.8299999237060582,1,0.01110759691930796,1.2647062123439061,30.190000534057614,1.233332167732132,30.670000076293945,-1.1937999339081555,29.899999618530273,0.01110759691930796 2619,2021-12-22,32.169998168945305,32.279998779296875,31.40999984741211,31.53000068664551,158600.0,0.0209456659876035,1.0232563813106166,0.6736810192862795,52.80373098756797,46.20002263468627,-0.806785991602208,-0.5321992172658554,0.9236400731787029,-0.9889756656757314,9.956564998862557,0.8699989318847656,-0.3055034255888813,0.6014984130859311,-1.26652886252473,2.4695256886965957,-0.3325152247194012,1.5355120508912634,0.7938794651033305,89.04098314610364,40.93507279817133,0.9340136378053322,12,-0.9649982452392507,-0.409997940063473,2.4425010681152415,0.1100006103515696,-2.3299980163574148,2,-0.050357445573266824,-1.0842083706437196,31.51000022888184,1.2647062123439061,30.190000534057614,1.233332167732132,30.670000076293945,-0.050357445573266824 2620,2021-12-23,32.56999969482422,32.84000015258789,31.81999969482422,32.150001525878906,93700.0,0.012433992808400296,1.125002980235081,0.6562497206021394,59.02439042544658,47.74372248258605,-1.3223292085623228,-1.0207648379245597,0.5021969187035467,-1.327074730762174,9.935648492929358,1.0200004577636719,-0.3452469298357066,1.0244998931884766,-0.7779365170117032,2.8269363033886563,0.12328168808839024,1.9257180982885664,-3.0,91.74310642303936,38.088643375751126,0.9012182051000894,12,-1.364999771118164,-0.8099994659423864,1.927499771118164,-0.29000091552734375,-3.190000534057617,3,-0.04144919846849926,1.0232563813106166,32.169998168945305,-1.0842083706437196,31.51000022888184,1.2647062123439061,30.190000534057614,-0.04144919846849926 2621,2021-12-27,32.93000030517578,32.93000030517578,31.809999465942386,32.459999084472656,192500.0,0.01105313520800455,3.765948639698706,1.11905540417802,51.945080590920064,48.86472522765409,-1.6347689090324309,-1.3391628083469165,0.11385726537558583,-1.6181399413169792,9.339410247715465,1.1200008392333949,-0.46504770689003294,1.3145005226135247,-0.5911858317655003,3.2201868769925532,0.36165734542401395,2.267343699803039,-3.29460060119629,100.0,48.280938748684314,0.9528431771895138,12,-1.6800003051757812,-1.1700000762939489,1.4699993133544922,-0.6500015258789062,-3.4200000762939418,0,-0.0655936783296237,1.125002980235081,32.56999969482422,1.0232563813106166,32.169998168945305,-1.0842083706437196,31.51000022888184,-0.0655936783296237 2622,2021-12-28,32.970001220703125,33.560001373291016,32.779998779296875,32.97999954223633,97500.0,0.0012147256348811197,-2.99998043761065,-0.02127296928770859,51.219528404416224,49.577151441029514,-1.570259205274425,-1.3524170856115738,0.052812661402299454,-1.614618797182228,9.184028487524841,0.7800025939941406,-0.47138262507210626,1.293501377105713,-0.7061015295011046,3.293104283712527,0.2936999238023077,2.2933028304091216,-3.2028174926757806,80.3333407507955,29.85702755251232,0.9998014533034074,12,-1.4050006866455078,-1.2100009918212926,1.2474985122680664,-0.69000244140625,-3.5600013732910156,1,-0.1019108427645945,3.765948639698706,32.93000030517578,1.125002980235081,32.56999969482422,1.0232563813106166,32.169998168945305,-0.1019108427645945 2623,2021-12-29,33.220001220703125,33.299999237060554,32.72999954223633,32.950000762939446,168700.0,0.007582650614007758,1.65118300937708,-27.00457840518957,49.88066554168007,50.33549679063784,-1.7310944166363633,-1.510531392882168,-0.1989962697198493,-1.8260670339940006,8.41195132351842,0.5699996948242259,-0.3871365280217667,1.4360013008117676,-0.6553787380054956,3.5273813396290308,0.390311281403136,2.481691320220399,-3.225248433959962,84.18605063785242,35.98318212838885,1.0456900194086314,12,-1.6550006866455078,-1.4600009918212926,0.7799978256225586,-0.94000244140625,-3.4200019836425746,2,-0.13245037219134026,-2.99998043761065,32.970001220703125,3.765948639698706,32.93000030517578,1.125002980235081,32.56999969482422,-0.13245037219134026 2624,2021-12-30,33.31999969482422,33.810001373291016,32.830001831054695,33.220001220703125,139700.0,0.0030101887551639006,-1.2272786384956373,0.37036409104394397,55.87468663191942,51.86656761427243,-1.7502090502929306,-1.451010510760458,-0.30225794993754107,-1.881591035532601,8.738553943639186,0.979999542236321,-0.22762529698739442,1.3874998092651367,-0.6969175927902853,3.4719172113205623,0.3452911082374257,2.4297085102928477,-3.1113319928881857,75.49993944173862,27.224304175780446,1.0422087010277123,12,-1.6299991607666016,-1.5599994659423864,0.6774997711181641,-1.0400009155273438,-2.629999160766605,3,-0.13925568523847243,1.65118300937708,33.220001220703125,-2.99998043761065,32.970001220703125,3.765948639698706,32.93000030517578,-0.13925568523847243 2625,2021-12-31,33.299999237060554,33.630001068115234,32.779998779296875,33.169998168945305,250500.0,-0.0006002538399414448,1.151891643931529,1.3000305180439355,63.033864572609204,53.86726080973889,-1.337893193897333,-1.3647277615527997,-0.27647135894441277,-1.8325883668235505,9.065429515818904,0.8500022888183594,-0.11508313850367102,1.2809993743896584,-0.8821748877940507,3.444173636573371,0.19941224329780027,2.362586505481513,-2.803224841416121,74.49991750725061,21.88529478057969,1.0815871310918557,12,-1.6099987030029368,-1.5399990081787216,0.5124998092651296,-1.020000457763679,-2.049999237060554,4,-0.10390387879114205,-1.2272786384956373,33.31999969482422,1.65118300937708,33.220001220703125,-2.99998043761065,32.970001220703125,-0.10390387879114205 2626,2022-01-03,34.5,34.799999237060554,33.360000610351555,33.65999984741211,230300.0,0.036036059772756035,1.0,6.461486545966018,71.07652649755337,56.667716545191695,-2.165164987698553,-2.3895330130607633,-1.4305099400287773,-3.0025417454595633,9.778018625521584,1.5,0.04741270483736315,2.2920001029968233,-0.0467050140093761,4.630705220003026,1.1226475444937236,3.461352661499923,-3.7381674461438408,85.50728109715841,28.525587053953437,1.169352558503101,1,-1.820000648498528,-2.315000534057617,-1.059999942779541,-2.220001220703125,0.45999908447265625,0,-0.14840582142705505,1.151891643931529,33.299999237060554,-1.2272786384956373,33.31999969482422,1.65118300937708,33.220001220703125,-0.14840582142705505 2627,2022-01-04,34.18000030517578,34.939998626708984,34.0,34.400001525878906,186000.0,-0.00927535347316577,-2.2413643419010287,-0.26190616754692303,67.26573091494228,58.01380050745057,-1.3629970303773575,-2.049379662016527,-1.0421732465447988,-2.6535713765409596,11.145116165342253,0.9399986267089844,0.36947345774491325,1.892500400543213,-0.6036768496485934,4.388677650735019,0.6444117754473098,3.140589025639116,-3.014351082999184,65.61092143101264,5.513056589663165,1.2480886250959022,1,-1.0050010681152344,-1.9250011444091797,-1.1775007247924805,-1.9000015258789062,-0.5900001525878906,1,-0.13662960897009635,1.0,34.5,1.151891643931529,33.299999237060554,-1.2272786384956373,33.31999969482422,-0.13662960897009635 2628,2022-01-05,33.47999954223633,35.220001220703125,33.40999984741211,34.34000015258789,221300.0,-0.02047983489436811,-2.6200027465820312,3.9090719933416564,61.07784608953575,58.93314662989143,-0.39578565138668154,-1.3625301347825172,-0.2641192469542517,-1.9135268406047565,11.845034826117839,1.8100013732910156,0.6114907896136366,1.1564995765686064,-1.3886572131256685,3.701656366262881,-0.11607881827853106,2.4290779714157438,-1.8614283915158438,28.688527153113043,-32.0016648853978,1.2725783948471365,1,0.03500080108642578,-1.0849990844726562,-0.5,-0.6550006866455078,0.4900016784667969,2,-0.12156510604755999,-2.2413643419010287,34.18000030517578,1.0,34.5,1.151891643931529,33.299999237060554,-0.12156510604755999 2629,2022-01-06,33.15999984741211,34.169998168945305,33.11999893188477,33.529998779296875,153900.0,-0.009557936057332572,-3.666655363879201,0.4302310108053441,73.4870315418824,60.54010675393987,0.0887467154811219,-1.1055114296440607,0.17083246526855334,-1.5472733990283487,12.347183324800657,1.0499992370605327,0.8965411741604399,0.8404999732971206,-1.6988367116432457,3.379836658237487,-0.42916836917306256,2.1101683157673037,-1.0372284868940582,15.573798684243439,-49.69722895790751,1.2696683424701838,1,0.35500049591064453,-0.7649993896484375,-0.3000001907348633,0.1399993896484375,0.060001373291015625,3,-0.10132691875189448,-2.6200027465820312,33.47999954223633,-2.2413643419010287,34.18000030517578,1.0,34.5,-0.10132691875189448 2630,2022-01-07,31.809999465942386,33.5,31.78000068664551,33.150001525878906,343600.0,-0.04071171253564043,-1.4571425457389213,3.6216376439536777,57.579782714451184,61.16618476766554,1.4746824359390907,0.20706241710157158,1.507056048262438,-0.1531307221334295,12.522074492179854,1.7199993133544886,0.9436804029790693,-0.47900047302245596,-3.027890102700436,2.0698891566555204,-1.7534452878614424,0.795444341816534,3.4100017547607386,0.872057402313548,-65.32606383572352,1.2744448148389889,1,1.69000148773193,0.5850009918212855,1.0399999618530238,1.8199996948242152,1.9300022125244176,4,-0.03520902076983401,-3.666655363879201,33.15999984741211,-2.6200027465820312,33.47999954223633,-2.2413643419010287,34.18000030517578,-0.03520902076983401 2631,2022-01-10,31.68000030517578,31.90999984741211,30.65999984741211,31.53000068664551,265500.0,-0.004086738854107486,3.098369369791911,-0.11193984174724018,60.39051433238147,62.18518320410613,1.5742740600538383,0.36772901757160525,1.5947262276652552,0.03124125230234398,13.261019762804455,1.25,0.9798306217903203,-0.616499614715579,-3.156854245159529,1.9238550157283747,-1.8866769299375576,0.6536777005063961,3.4712009048461923,22.36842435482697,-47.47197941013772,1.2701773152219764,1,1.260000228881836,0.7150001525878906,1.1874990463256836,1.9699993133544922,0.8499984741210938,0,-0.013573241825554194,-1.4571425457389213,31.809999465942386,-3.666655363879201,33.15999984741211,-2.6200027465820312,33.47999954223633,-0.013573241825554194 2632,2022-01-11,33.130001068115234,33.18000030517578,31.13999938964844,32.209999084472656,250600.0,0.04577022566197875,2.999999999999993,6.133362155563895,61.095894419647465,63.4313197461025,0.16690824513985092,-0.9846908308962767,0.09161547644929158,-1.3450243691465502,13.291548553678284,2.04000091552734,0.9472323346932328,0.7395010948181167,-1.7768245351405554,3.2558267247767887,-0.5186617201612194,1.9976639097974527,1.8415520874023414,54.16667712361875,-15.438823816124376,1.2581628149793351,1,-0.1900005340576172,-0.7350006103515625,-0.13750171661376953,0.5199985504150391,-0.18000030517578836,1,0.05523688371138147,3.098369369791911,31.68000030517578,-1.4571425457389213,31.809999465942386,-3.666655363879201,33.15999984741211,0.05523688371138147 2633,2022-01-12,31.96999931335449,33.43000030517578,31.559999465942386,33.200000762939446,215200.0,-0.03501363469248864,1.213018045318115,-1.3369552147213788,48.71795686900609,62.63612755022324,1.2638586697197631,0.2246320896229257,1.1439578320140704,-0.13277237608687642,13.669122362543225,1.8700008392333949,0.9540828779211736,-0.44450063705444975,-2.9336729756694275,2.0446717015605245,-1.6890868063619386,0.8000855322530391,2.829091709838867,37.3219399538106,-28.593058950334864,1.2445861693074878,1,0.9700012207031286,0.42500114440918324,0.9300003051757848,1.6800003051757848,0.7100009918212926,2,0.05067253281287054,2.999999999999993,33.130001068115234,3.098369369791911,31.68000030517578,-1.4571425457389213,31.809999465942386,0.05067253281287054 2634,2022-01-13,32.68000030517578,33.0,32.0,32.22999954223633,150100.0,0.022208351800768078,-1.1978025663275358,-0.3658538476448935,50.67817848540138,61.26327354053349,0.5068246529042213,-0.424433031673324,0.3668225766996187,-0.7941669783844247,13.787958086903664,1.0300006866455114,0.9834122353290411,0.21300029754638672,-2.2506650827171057,2.676665677809879,-1.0188323925853595,1.444832987678133,1.9535270709863255,71.1267728603109,8.12860306378645,1.2318326901317458,1,0.26000022888183594,-0.2849998474121094,0.3449993133544922,0.9699993133544922,-0.6500015258789062,3,0.03947371185682136,1.213018045318115,31.96999931335449,2.999999999999993,33.130001068115234,3.098369369791911,31.68000030517578,0.03947371185682136 2635,2022-01-14,32.689998626708984,32.889999389648445,32.130001068115234,32.259998321533196,157700.0,0.0003059461884895587,-1.2029102488970673,0.9555546136566089,48.45359785826437,58.749614802834714,0.4483465391526664,-0.22629689104972783,0.2545722174023126,-0.7642682540162085,14.557840292187873,0.7599983215332102,1.0089693229421925,0.08349866867065714,-2.0638059534697533,2.2308032908110675,-0.9901536423995481,1.1571509797408623,1.7845876483031233,73.28514237632189,14.349165111365274,1.0736523110702048,1,0.2500019073486328,-0.2949981689453125,0.38500118255615234,0.9600009918212891,-1.4299983978271449,4,0.016212989178932213,-1.1978025663275358,32.68000030517578,1.213018045318115,31.96999931335449,2.999999999999993,33.130001068115234,0.016212989178932213 2636,2022-01-18,32.130001068115234,32.799999237060554,31.78000068664551,32.509998321533196,214200.0,-0.01713054702107608,1.1249990065882822,-0.8837139156508622,44.9275345626366,56.26759298591185,0.7116422724073246,0.4729361987066554,0.7153079734335535,-0.170258732099974,15.265869710766387,1.0199985504150426,0.9534238272872173,-0.5494989395141587,-2.5108247892262696,1.4118269101979486,-1.5301618643702142,0.4311639853418967,2.1920017497928725,43.231497059852316,-12.46092953884903,0.980662924856054,1,0.8099994659423828,0.2649993896484375,0.9449987411499023,1.519998550415039,0.30999755859375,1,0.050108949792388335,-1.2029102488970673,32.689998626708984,-1.1978025663275358,32.68000030517578,1.213018045318115,31.96999931335449,0.050108949792388335 2637,2022-01-19,32.22999954223633,32.56999969482422,31.70000076293945,32.110000610351555,147900.0,0.0031123084592838968,1.1749994039529927,-0.31578894532899443,43.911426734796336,54.360213057607474,0.3419018455054541,0.562442190570593,0.4851818479547063,-0.22509946458899321,15.73948527167576,0.8699989318847692,0.8408953573534887,-0.5515004158020034,-2.1454798063683143,1.042478974764311,-1.3484901110851624,0.24548927948115207,1.9455231568519409,35.82886500567602,-15.587654467779466,0.7969896952831569,1,0.1849994659423828,0.16500091552734375,0.8450002670288086,1.4200000762939453,-0.22999954223632812,2,0.009308074505784747,1.1249990065882822,32.130001068115234,-1.2029102488970673,32.689998626708984,-1.1978025663275358,32.68000030517578,0.009308074505784747 2638,2022-01-20,31.86000061035156,33.330001831054695,31.78000068664551,32.22999954223633,130400.0,-0.011479954611848475,-4.849074393965659,-3.0833518771655015,41.309526891125316,50.78493476307891,0.5117541432224648,1.011886669061635,0.7567562882018173,0.17239698477861864,16.50694061838535,1.5500011444091832,0.5206246971569257,-0.9389993667602603,-2.481040624079437,0.6030418905589165,-1.7100199954198452,-0.16797873810067543,2.1749011746696603,9.81593512678588,-36.96155971940359,0.7710206286595881,1,0.21999931335449574,0.5349998474121129,1.194998741149906,1.7899990081787145,0.9899978637695277,3,0.03421218241388657,1.1749994039529927,32.22999954223633,1.1249990065882822,32.130001068115234,-1.2029102488970673,32.689998626708984,0.03421218241388657 2639,2022-01-21,30.54999923706055,32.110000610351555,30.54999923706055,31.479999542236328,346600.0,-0.041117430891240425,-2.3548405621139183,2.513521594341826,35.81011150806536,48.366082406813824,1.5785990106437175,2.3128816013597664,1.939798193468885,1.5089442951004735,16.508164355421506,1.560001373291005,0.1998146588542653,-2.168000793457029,-3.9933269857140665,-0.3426746011999917,-3.080663889585548,-1.2553376973285104,3.3499064704563075,0.0,-41.4833229245219,0.9126630961285183,1,1.4400005340576136,1.8450012207031214,2.3225002288818324,3.100000381469723,1.560001373291005,4,0.06972180429815866,-4.849074393965659,31.86000061035156,1.1749994039529927,32.22999954223633,1.1249990065882822,32.130001068115234,0.06972180429815866 2640,2022-01-24,31.21999931335449,31.420000076293945,29.20000076293945,29.790000915527344,409200.0,0.021931263274178825,1.4262288589156085,-1.5376321812677938,32.096062094623235,45.22225438039624,0.9120141667391728,1.619594648585295,1.1644478880008542,0.863268819793408,16.48260541514467,2.2199993133544957,-0.024600126516588716,-1.430500698089606,-3.374836688732568,0.513835292553356,-2.4026686934110906,-0.458332702768125,2.4789120059349905,48.910363873994825,12.458933495810143,0.9721679953214815,1,0.09500122070312855,0.9900016784668004,1.4425001144409215,2.430000305175785,2.399999618530284,0,0.025944890575186674,-2.3548405621139183,30.54999923706055,-4.849074393965659,31.86000061035156,1.1749994039529927,32.22999954223633,0.025944890575186674 2641,2022-01-25,30.770000457763672,31.09000015258789,29.28000068664551,30.770000457763672,114600.0,-0.014413800944522381,4.6562537252938405,0.0,31.646927278871686,41.95014692031004,1.3626521243350496,2.0021245952951716,1.5213605464379611,1.340970655962849,16.399529213399447,1.9399986267089773,-0.3445161597454103,-1.7724995613098145,-3.884220226727649,0.33922110410802375,-2.828359894018732,-0.7166392286008971,2.5689980170178046,38.01451062434477,5.034623238713955,1.0558603327089189,1,0.5450000762939453,1.4400005340576172,1.614999771118164,2.8799991607666016,1.25,1,0.015924594209570042,1.4262288589156085,31.21999931335449,-2.3548405621139183,30.54999923706055,-4.849074393965659,31.86000061035156,0.015924594209570042 2642,2022-01-26,29.61000061035156,31.84000015258789,29.309999465942386,31.229999542236328,301000.0,-0.03769905200373269,-1.2792786445803876,-100.0,30.153843866531687,39.88746769781289,2.2024407645874966,3.0540792409938256,2.6015673914874675,2.523646433382229,15.714440451916595,2.5300006866455043,-0.4765258550623983,-2.764499378204352,-5.2368430394319,-0.2921557169768043,-4.0006712088181295,-1.5283275475905782,3.3978780474825534,9.927354512748726,-22.620661054038116,1.2361718306137741,1,1.6550006866455114,2.60000038146973,2.5899991989135778,4.0399990081787145,2.129999160766605,2,0.09557575001764995,4.6562537252938405,30.770000457763672,1.4262288589156085,31.21999931335449,-2.3548405621139183,30.54999923706055,0.09557575001764995 2643,2022-01-27,28.81999969482422,30.290000915527344,28.440000534057614,29.670000076293945,277400.0,-0.026680205985918137,-1.2981389711918985,0.524691939445172,28.7671171519209,37.452905327426166,2.7922603831759147,3.6865530485183484,3.313845360789429,3.3437753590526427,15.241345785174886,1.8500003814697301,-0.6507217048208602,-3.3345002174377427,-6.235893510121599,-0.4331069247538828,-4.7851968637796745,-1.8838035710958145,3.8832487314183197,10.354200350598843,-23.33544039115783,1.4506966463419293,1,2.0650014877319336,3.0100011825561523,3.145000457763672,4.829999923706055,-0.8099994659423793,3,0.11034005339517328,-1.2792786445803876,29.61000061035156,4.6562537252938405,30.770000457763672,1.4262288589156085,31.21999931335449,0.11034005339517328 2644,2022-01-28,28.68000030517578,29.440000534057614,27.54999923706055,28.82999992370605,285800.0,-0.004857716555548008,1.7591242908356866,0.17647006024974618,32.63040839928081,35.69477316531688,2.576093895359385,3.6481546960263387,3.377083484467562,3.504772290258991,14.616698565223075,1.8900012969970632,-0.9663500122178164,-3.2424996376037605,-6.474679039025766,-0.010320236181755149,-4.858589338314765,-1.6264099368927596,3.5969233318482665,26.340345616833687,-11.025424967452992,1.6160897007110024,1,1.760000228881843,2.7049999237060547,2.942500114440918,4.969999313354492,-1.6100006103515625,4,0.14539742414831003,-1.2981389711918985,28.81999969482422,-1.2792786445803876,29.61000061035156,4.6562537252938405,30.770000457763672,0.14539742414831003 2645,2022-01-31,29.84000015258789,30.11000061035156,28.32999992370605,28.32999992370605,260200.0,0.04044629829389401,-1.3576164461426612,-10.066693793472027,40.83664998052755,35.240230433971426,1.0832192193980283,2.3353861226555566,2.1589889535576923,2.391250388198543,13.820613420186351,1.7800006866455078,-1.0754860874088195,-1.9094998359680169,-5.201080607423243,1.3820809354872097,-3.5552902216956284,-0.2637094502404018,1.869692556440537,53.37996332911845,13.53396526028483,1.645790385727614,1,0.6000003814697337,1.5450000762939453,1.6424999237060547,3.809999465942383,-1.3500003814697266,0,0.07607240101058776,1.7591242908356866,28.68000030517578,-1.2981389711918985,28.81999969482422,-1.2792786445803876,29.61000061035156,0.07607240101058776 2646,2022-02-01,29.3799991607666,30.13999938964844,29.29999923706055,29.8799991607666,228600.0,-0.015415582757005941,-1.5454555963356051,-0.3311257776233927,29.28175130484813,33.614710941754964,1.2428035874033156,2.521416612995232,2.5498389343640184,2.898081036684914,12.29263499094512,0.8400001525878906,-1.2856301633793699,-2.113500785827636,-5.299075419987673,1.0720738483324048,-3.7062881029076564,-0.5207134687476156,1.8305303316256811,42.65733177544327,4.431840059159313,1.5927873170800202,2,1.0600013732910227,2.0050010681152344,2.1025009155273438,4.270000457763672,-0.8399982452392578,1,0.14431585746197606,-1.3576164461426612,29.84000015258789,1.7591242908356866,28.68000030517578,-1.2981389711918985,28.81999969482422,0.14431585746197606 2647,2022-02-02,29.51000022888184,30.239999771118164,29.32999992370605,29.479999542236328,198400.0,0.004424815242637603,-4.5151518654450955,-0.06000137329102273,34.66334093419219,32.87624583542906,0.7670597809542095,2.1329707157604965,2.371081659682254,2.8295534063906835,10.577630094412854,0.9099998474121129,-1.4953868885281807,-1.7499997138977008,-4.787623412204471,1.2876239844090662,-3.2688115630510843,-0.2311878647443173,1.2612656328706358,71.53283909366199,31.821883328327104,1.5188118491533842,2,0.3199996948242152,1.8749999999999964,1.9949998855590785,4.139999389648434,-1.0100002288818395,2,0.08505592034612253,-1.5454555963356051,29.3799991607666,-1.3576164461426612,29.84000015258789,1.7591242908356866,28.68000030517578,0.08505592034612253 2648,2022-02-03,29.40999984741211,29.70000076293945,28.90999984741211,29.059999465942386,196800.0,-0.003388694703291062,-1.430773474340266,11.666412359334759,27.93520776983719,32.00125653118148,0.5397392134884953,2.0157727444383333,2.407263356424753,2.985960336105393,9.478727146811279,0.7900009155273402,-1.6504251241502956,-1.6465001106262207,-4.602131897568555,1.3091316763161096,-3.1243160040973876,-0.16868421715505377,0.974714019377334,69.14499037462727,32.02787730065809,1.4778158934711656,2,0.2849998474121094,1.9750003814697266,2.252500534057617,4.239999771118164,-1.5699996948242188,3,0.07922475130210116,-4.5151518654450955,29.51000022888184,-1.5454555963356051,29.3799991607666,-1.3576164461426612,29.84000015258789,0.07922475130210116 2649,2022-02-04,29.79999923706055,29.920000076293945,28.920000076293945,29.38999938964844,178800.0,0.013260774963341548,2.0769158538446524,1.1714268587092287,31.45057467774612,31.929535707084025,0.03594417437696151,1.4347018312281108,1.9695565236309243,2.6625528463393344,8.542252233186405,1.0,-1.8146924836107488,-1.0885006904602008,-3.920069292641042,1.7430679117206438,-2.504284991550623,0.3272836106302215,0.44000053405761363,76.9633209838327,42.58622558001272,1.4157843010904216,2,-0.10499954223633168,1.5850009918212855,1.8625011444091761,3.850000381469723,-1.139999389648441,4,-0.06006708234920333,-1.430773474340266,29.40999984741211,-4.5151518654450955,29.51000022888184,-1.5454555963356051,29.3799991607666,-0.06006708234920333 2650,2022-02-07,30.690000534057614,31.0,29.61000061035156,29.79999923706055,211900.0,0.02986581610009642,-1.1889779152805766,2.170735678597662,41.13300255401469,32.983544070988806,-1.0472759132412186,0.481160154891203,1.026376637996922,1.8342968266064936,8.450535631965408,1.389999389648441,-1.9188964361360696,-0.14249944686890004,-2.9414458383598365,2.6564469446220365,-1.5419726426143647,1.2569737488765682,-3.140001296997063,85.16749075072855,49.766051802365865,1.3994731957454678,2,-0.9950008392333949,0.6949996948242223,1.034999847412113,2.95999908447266,-0.8199996948242152,0,-0.11795375614986292,2.0769158538446524,29.79999923706055,-1.430773474340266,29.40999984741211,-4.5151518654450955,29.51000022888184,-0.11795375614986292 2651,2022-02-08,31.25,31.78000068664551,30.38999938964844,30.6200008392334,302100.0,0.018246968269711727,-1.550456275427638,0.7078631940113683,44.2890481754369,34.554122327533825,-1.7120694873196953,-0.11879634602270528,0.46696621899961954,1.3257151051362115,8.814304795746258,1.3900012969970703,-1.838242723841745,0.43900003433227397,-2.3390638025983037,3.2170638712628516,-0.9500318841330113,1.8280319527975628,-3.631000747680659,81.53308252038427,44.27782605124065,1.389031918465288,2,-1.585000038146969,0.13500022888183594,0.47500038146972656,2.3999996185302734,-1.2900009155273438,1,-0.08832000732421874,-1.1889779152805766,30.690000534057614,2.0769158538446524,29.79999923706055,-1.430773474340266,29.40999984741211,-0.08832000732421874 2652,2022-02-09,34.959999084472656,35.5099983215332,31.440000534057614,32.009998321533196,719600.0,0.11871997070312501,1.009875829225863,4.68254713125302,63.003347140273654,38.35814788179525,-5.121995691641175,-3.883791070408517,-3.2064134806607356,-2.3363182121268267,9.562485468397947,4.259998321533203,-1.6800255586289978,4.057499217987061,0.8677865868954839,7.247211849078639,2.4626429024412744,5.652355533532848,-7.174559774780267,91.6666762997428,48.8362294640137,1.5948563155457887,2,-3.4300003051757812,-3.4300003051757812,-2.5274996757507324,-1.3099994659423828,-4.459999084472656,2,-0.183638396369316,-1.550456275427638,31.25,-1.1889779152805766,30.690000534057614,2.0769158538446524,29.79999923706055,-0.183638396369316 2653,2022-02-10,33.59000015258789,35.33000183105469,33.080001831054695,35.009998321533196,344900.0,-0.03918761349433919,1.184460517982727,-0.4813551870170979,62.68781732757837,41.69785998493942,-3.357268783722347,-2.5151562750079393,-1.7930378626748613,-0.9237572856562224,10.19165964284801,2.249999999999993,-1.5033595077157642,2.6065002441406264,-0.7739279212119641,5.986928409493217,0.9162861614643347,4.296714326816922,-5.341087302185052,70.86496691660949,21.6824817222395,1.6902140826762946,2,-1.6700010299682617,-2.0600013732910156,-0.8750009536743164,0.05999946594238281,-3.049999237060547,3,-0.15153319825739087,1.009875829225863,34.959999084472656,-1.550456275427638,31.25,-1.1889779152805766,30.690000534057614,-0.15153319825739087 2654,2022-02-11,33.970001220703125,34.689998626708984,33.06999969482422,33.509998321533196,314800.0,0.011312922488509125,-1.4179085782283296,-0.32394612136126427,61.762197526581744,44.02292082338988,-3.249712002117615,-2.944525861532611,-2.101140984720047,-1.26669782324025,10.851976588709423,1.6199989318847656,-1.184314952046254,2.9220012664794908,-0.6391198057959784,6.4831223387549635,1.1414407303417562,4.702561802617225,-5.285423242032465,73.89834409746491,23.661872667199958,1.7805605361377357,2,-1.7600021362304688,-2.44000244140625,-1.015000820159912,-0.32000160217285156,-3.2600021362304688,4,-0.18045336614175,1.184460517982727,33.59000015258789,1.009875829225863,34.959999084472656,-1.550456275427638,31.25,-0.18045336614175 2655,2022-02-14,33.220001220703125,34.009998321533196,32.650001525878906,34.009998321533196,350400.0,-0.022078303592845017,2.443042497815035,-1.717374177979342,60.21684912413099,47.46015391442132,-2.2013314851969525,-2.269122618764154,-1.3258059658840722,-0.4864963519381078,11.42581473908442,1.3599967956542898,-0.7649600670048962,2.145501136779785,-1.4744699406805353,5.765472214240102,0.33551559804962494,3.9554866755099454,-4.1258980214607135,55.273484793734326,3.346807186441538,1.8099855387301584,2,-1.0100021362304688,-1.69000244140625,-0.2650008201599121,0.42999839782714844,-2.2500019073486364,0,-0.1372667430984068,-1.4179085782283296,33.970001220703125,1.184460517982727,33.59000015258789,1.009875829225863,34.959999084472656,-0.1372667430984068 2656,2022-02-15,33.740001678466804,34.299999237060554,33.049999237060554,33.34999847412109,255900.0,0.015653234155801554,-1.525248243893641,-0.49367675392217336,68.19383363554023,51.185764214571094,-2.2773089739060914,-2.8061966076845515,-1.7865043556226965,-0.9815872247323298,12.376549483010347,1.25,-0.3610744356447384,2.5850015640258874,-1.2015707418840833,6.371573869935858,0.6917154110709021,4.478287716980873,-4.260944771886944,56.51111534966614,-0.698113216953459,1.8932861529549863,2,-1.5300025939941477,-2.210002899169929,-0.7925009727478098,-0.09000205993653054,-0.8900032043457173,1,-0.11470067121257077,2.443042497815035,33.220001220703125,-1.4179085782283296,33.970001220703125,1.184460517982727,33.59000015258789,-0.11470067121257077 2657,2022-02-16,32.529998779296875,33.540000915527344,32.130001068115234,33.540000915527344,293000.0,-0.03586256191392445,1.7920730003097074,-2.589727789352097,65.76039820628264,55.388563151953925,-0.6636595966215495,-1.6575495735290247,-0.5903219871649448,0.23744076870476505,13.183300851870438,1.6100006103515696,-0.12299246349155979,1.3599987030029297,-2.446826587499274,5.166823993505133,-0.5434139422481721,3.2634113482540315,-2.6890853878198158,12.499925494211794,-48.54442193906148,1.9034126452511013,2,-0.3149995803833008,-1.0,0.13750171661376953,1.1800003051757812,0.26000213623046875,2,-0.07900398989439394,-1.525248243893641,33.740001678466804,2.443042497815035,33.220001220703125,-1.4179085782283296,33.970001220703125,-0.07900398989439394 2658,2022-02-17,32.950000762939446,33.169998168945305,32.0,32.25,285900.0,0.012911220393585499,1.0526363341286358,-0.6930685964209836,67.71783412692704,59.41825864630736,-0.5908376705966134,-2.0993386994575864,-1.0250293787362779,-0.18329691691111094,13.425075077305875,1.1699981689453054,0.3065357462132283,1.7255006790161076,-2.1534441301531544,5.604445488185373,-0.21397172556852695,3.6649730836007386,-2.7689422756590183,35.31603152161093,-28.8739894991729,1.9394724045846323,2,-0.3900012969970632,-1.420001983642571,-0.2825002670288015,0.7599983215332102,-0.5699996948242116,3,-0.07435510489259489,1.7920730003097074,32.529998779296875,-1.525248243893641,33.740001678466804,2.443042497815035,33.220001220703125,-0.07435510489259489 2659,2022-02-18,32.68000030517578,33.47999954223633,32.560001373291016,32.759998321533196,177100.0,-0.008194247390347464,-4.75006258568278,-0.11428275595227465,62.72400649591919,61.81725908429675,0.14600735082000682,-1.7513759875272328,-0.7886492618140117,0.09317225001271368,14.661509496967707,0.9199981689453125,0.6741637724577174,1.349000167846679,-2.5687380418564985,5.266738377549856,-0.6098689370049115,3.307869272698266,-2.179205427840188,29.565240466985355,-34.50538031454704,1.9588691048515885,2,0.26999855041503906,-1.1500015258789062,-0.012499809265136719,1.029998779296875,0.40000152587891336,4,-0.06548345684407808,1.0526363341286358,32.950000762939446,1.7920730003097074,32.529998779296875,-1.525248243893641,33.740001678466804,-0.06548345684407808 2660,2022-02-22,32.029998779296875,32.97999954223633,31.84000015258789,32.15999984741211,185000.0,-0.019889887387056104,-3.47060055500288,1.6250536455106113,61.67399889054565,63.74892027486438,1.1243101667989066,-1.0936520281343505,-0.1540791214538011,0.7496009273083644,14.831163478291815,1.1399993896484375,1.1186753120503568,0.6584986686706529,-3.271136862593032,4.588134199934338,-1.3063190969611895,2.6233164343024953,-1.2286516953094235,7.72352428536425,-56.616202107117175,1.9648177656318422,2,1.4450006484985352,-0.5,0.6375017166137695,1.6800003051757812,0.43000030517578125,1,-0.04121135638873086,-4.75006258568278,32.68000030517578,1.0526363341286358,32.950000762939446,1.7920730003097074,32.529998779296875,-0.04121135638873086 2661,2022-02-23,31.26000022888184,32.299999237060554,31.13999938964844,32.220001220703125,160400.0,-0.024039918194212917,1.0714338020541319,7.384562340444234,57.29774478000756,63.114964457057035,2.118678059456645,-0.3004667995726926,0.619914099884479,1.5141097954531126,14.824437561866885,1.159999847412113,1.526638615066279,-0.1359998703002887,-4.055943306872809,3.783943566272235,-2.095971588586547,1.8239718479859732,-0.17613407064164122,5.0000317891236765,-56.016138869262555,1.9599717182862617,2,1.975000381469723,0.2699985504150355,1.407500267028805,2.4499988555908168,1.3399982452392472,2,-0.009277060569545803,-3.47060055500288,32.029998779296875,-4.75006258568278,32.68000030517578,1.0526363341286358,32.950000762939446,-0.009277060569545803 2662,2022-02-24,32.439998626708984,32.509998321533196,30.0,30.290000915527344,159600.0,0.03774786913587147,1.1921410473606167,-2.2395786353332077,61.59142297509533,62.993142862336704,0.6075120824910485,-1.325539187679496,-0.5332689410365568,0.3154686802321862,15.351810408781475,2.509998321533196,1.8361878832930643,0.902498626708983,-2.9497184493710904,4.754715702789053,-1.0236099113310502,2.8286071647490196,3.0699996948242188,70.11491228935579,9.708647448210101,1.9261085380400356,2,-0.09499931335449219,-0.9099998474121094,0.22750186920166016,1.2700004577636719,0.8300018310546875,3,0.012638713463894335,1.0714338020541319,31.26000022888184,-3.47060055500288,32.029998779296875,-4.75006258568278,32.68000030517578,0.012638713463894335 2663,2022-02-25,32.0,33.209999084472656,30.07999992370605,32.139999389648445,316800.0,-0.01356346009049203,1.7456147689095345,-0.0651160645057156,58.38414749384327,62.61780396981021,0.8920601451879691,-0.6694086566054835,-0.07875199902112939,0.7379088360328581,15.283631902345546,3.129999160766605,2.0882227468969177,0.30349998474121165,-3.3329084848813366,3.9399084543637564,-1.5147042500700607,2.121704219552484,3.39979835510254,57.47127192766105,-0.805910830794744,1.8182042348112726,2,0.14999961853027344,-0.470001220703125,0.4049997329711914,1.7099990844726562,1.5900001525878906,4,0.024687528610229492,1.1921410473606167,32.439998626708984,1.0714338020541319,31.26000022888184,-3.47060055500288,32.029998779296875,0.024687528610229492 2664,2022-02-28,32.84999847412109,33.02000045776367,31.25,31.770000457763672,232400.0,0.026562452316283958,1.4929549087294658,-7.7143051771112745,58.25687290773113,62.40002883465467,-0.14920920997233367,-1.2553455246047562,-0.9085690543692166,-0.11594204118846818,14.67422854337583,1.7700004577636719,1.8285553810595445,0.9449985504150327,-2.4321166965140293,4.322113797344095,-0.7435590730494965,2.6335561738795654,2.4418039138794043,88.78502451626989,32.50852729090105,1.6885576234645319,2,-0.6999988555908132,-1.3199996948242116,-0.6124982833862234,0.8600006103515696,-0.43999862670897727,0,-0.014307379842836587,1.7456147689095345,32.0,1.1921410473606167,32.439998626708984,1.0714338020541319,31.26000022888184,-0.014307379842836587 2665,2022-03-01,32.110000610351555,33.209999084472656,31.88999938964844,32.919998168945305,202800.0,-0.022526572241776344,-1.1119995117187804,-0.7499991169666086,53.24283830773562,60.73880713156527,0.4657559367976276,-0.3547536783783656,-0.1008009257759781,0.6152225570787735,14.614727070659972,1.3199996948242152,1.6382856729559805,0.09150066375731569,-3.142967200402367,3.325968527917002,-1.5257332683225258,1.7087345958371571,3.075965729888928,65.73212498900727,12.127840309395559,1.617233932079843,3,-0.3400001525878835,-0.5800018310546804,0.08249950408936257,1.2349987030029368,-0.02000045776366477,1,0.030208695181102918,1.4929549087294658,32.84999847412109,1.7456147689095345,32.0,1.1921410473606167,32.439998626708984,0.030208695181102918 2666,2022-03-02,33.61999893188477,33.72999954223633,32.06999969482422,32.31999969482422,240300.0,0.04702579547900809,1.1842096677449876,-1.6049421671313477,43.942131788507105,58.31455530736798,-1.1879841279640857,-1.6135420790314257,-1.5489086080136545,-0.9022630142309467,14.699669085737119,1.6599998474121094,1.4599027994071854,1.3894989967346234,-1.6677684082136963,4.446766401682947,-0.13913470573953646,2.9181326992087833,1.4622480815509036,97.05092161256394,46.267650062833425,1.5286337024741614,3,-1.7549991607666087,-2.0900001525878977,-1.8574981689453196,-0.8799991607666087,-1.6999988555908274,2,-0.03450326841955931,-1.1119995117187804,32.110000610351555,1.4929549087294658,32.84999847412109,1.7456147689095345,32.0,-0.03450326841955931 2667,2022-03-03,32.02000045776367,33.77000045776367,31.739999771118164,33.700000762939446,224200.0,-0.04759067593555699,1.2307703593780785,-1.2923086854838821,43.04694376445506,55.573345267093316,0.371086987279476,0.194092065062776,0.11113862162383015,0.6682542228936228,14.782005105645801,2.030000686645508,1.3051161408263638,-0.3359994888305664,-3.1166046956224847,2.4446057179613483,-1.7263020922265255,1.0543031145653927,2.9606016154032915,52.574532609195735,4.15253230208701,1.3903026033959576,3,-0.13500022888183594,-0.4900016784667969,-0.25749969482421875,0.7150001525878906,-0.2399997711181605,3,0.01811361674158829,1.1842096677449876,33.61999893188477,-1.1119995117187804,32.110000610351555,1.4929549087294658,32.84999847412109,0.01811361674158829 2668,2022-03-04,31.739999771118164,32.15999984741211,31.1299991607666,31.790000915527344,191100.0,-0.008744555985089608,1.6075999488153903,0.029762580551405432,40.035736803538434,53.052426412384335,0.515622116905071,0.6931381771440286,0.4066184605878931,0.933771382441897,14.466313934036739,1.0300006866455078,0.9831656505395259,-0.7325001716613784,-3.1671180450933605,1.7021177017706073,-1.949809108377373,0.48480876505461623,3.140990260585461,23.10607237373033,-21.1806886232218,1.2173089367159928,3,0.14500045776367188,-0.21000099182128906,-0.002498626708984375,0.625,0.0699996948242223,4,0.04820418077122146,1.2307703593780785,32.02000045776367,1.1842096677449876,33.61999893188477,-1.1119995117187804,32.110000610351555,0.04820418077122146 2669,2022-03-07,28.01000022888184,31.93000030517578,27.93000030517578,31.63999938964844,365200.0,-0.11751731471751425,-1.1108184943416108,72.59832157161931,31.616081981823257,49.712657866970744,3.9264231463026604,4.513572871406549,4.087796419646619,4.620105718786075,14.979136860133357,4.0,0.6640576702012666,-4.372999763488767,-7.30257378507471,-1.443425741902825,-5.837786774281742,-2.908212752695796,6.773370002187715,1.369861671503685,-39.81170881522642,1.464787010792972,3,2.840000152587887,3.5199985504150355,3.3475008010864222,3.8200006484985316,3.869998931884762,0,0.19921456187466813,1.6075999488153903,31.739999771118164,1.2307703593780785,32.02000045776367,1.1842096677449876,33.61999893188477,0.19921456187466813 2670,2022-03-08,27.06999969482422,28.82999992370605,26.28000068664551,28.10000038146973,396700.0,-0.03355946184849945,1.0481923465522565,0.2837468112328683,27.14186546325442,46.36200460955372,4.569376148828457,5.447777042919682,4.954150669278675,5.512767082984297,16.651776717681287,2.5499992370605398,0.22600291442123677,-5.132000255584714,-8.844650704631817,-1.4193498065376104,-6.988325480108266,-3.275675031061162,7.439235739209586,10.547383609075474,-27.5097374630948,1.8563252245235524,3,2.955000877380371,3.8249998092651367,3.8425006866455114,4.315000534057617,5.549999237060554,1,0.19726635436973794,-1.1108184943416108,28.01000022888184,1.6075999488153903,31.739999771118164,1.2307703593780785,32.02000045776367,0.19726635436973794 2671,2022-03-09,28.489999771118164,29.34000015258789,27.75,27.79999923706055,286000.0,0.052456597425283746,-3.0253218956654844,-0.6699029845356662,36.351348721605454,43.55755191472152,3.0342098321718076,4.016321714117922,3.463880735390653,4.0479352830838025,17.82056732620876,2.270000457763672,-0.10088992298975086,-3.574000167846677,-7.6253725099225065,0.4773721742291528,-5.599686338884595,-1.548313996808762,5.525481578072345,29.505996689005613,-11.297155428698915,2.0256861710379157,3,1.5350008010864258,2.4049997329711914,2.422500610351566,2.895000457763672,4.660001754760742,2,0.12636014076487423,1.0481923465522565,27.06999969482422,-1.1108184943416108,28.01000022888184,1.6075999488153903,31.739999771118164,0.12636014076487423 2672,2022-03-10,28.540000915527344,28.56999969482422,27.61000061035156,27.88999938964844,317300.0,0.0017550419379037674,1.7042262601949358,0.9420304677976219,34.71932749205868,40.92812747007879,2.651667257264677,3.6477095332465908,3.3414523924552384,3.956610526577748,17.085631226029246,0.9599990844726598,-0.3913097656136806,-3.2029991149902344,-7.305260982714955,0.8992627527344865,-5.254130048852595,-1.151868181127874,5.011351593910469,38.435383527966145,-2.935370476047943,2.0511309338623605,3,1.484999656677246,2.3549985885620117,2.3724994659423864,2.844999313354492,4.770000457763672,3,0.11843024009602243,-3.0253218956654844,28.489999771118164,1.0481923465522565,27.06999969482422,-1.1108184943416108,28.01000022888184,0.11843024009602243 2673,2022-03-11,28.5,29.35000038146973,28.21999931335449,29.03000068664551,219200.0,-0.001401573729648331,-1.07339253685638,-0.8153837576440585,35.28168194919306,38.37532847468567,2.3948234839537044,3.464452715047873,3.2990085231115778,3.96293856489914,16.1089518325065,1.1300010681152415,-0.5879440076022675,-2.988500022888182,-7.237236273845305,1.260236228068944,-5.1128681483667435,-0.8641318974096208,4.615071400070278,39.29202589808272,-3.4244886288592156,2.1243681254785627,3,1.5250005722045898,2.3949995040893555,2.1075000762939453,2.885000228881836,5.650001525878906,4,0.11508774339107064,1.7042262601949358,28.540000915527344,-3.0253218956654844,28.489999771118164,1.0481923465522565,27.06999969482422,0.11508774339107064 2674,2022-03-14,27.84000015258789,29.09000015258789,27.6200008392334,28.5,184000.0,-0.023157889382880992,-1.6727297317917311,1.245281117632867,35.2568573318472,36.3768861440314,2.5361188186065746,3.8384612747932607,3.863970753977018,4.583808474265425,15.184716771546963,1.4699993133544922,-0.9921845073011113,-3.341999816894532,-7.719471237282924,1.0354716034938605,-5.53073552708873,-1.153264106700334,4.864967004676899,50.814319902781016,3.5197645712454246,2.1887357101941967,3,2.185000419616699,3.054999351501465,2.6999998092651367,3.5450000762939453,7.659999847412109,0,0.14260054926707544,-1.07339253685638,28.5,1.7042262601949358,28.540000915527344,-3.0253218956654844,28.489999771118164,0.14260054926707544 2675,2022-03-15,28.65999984741211,29.1299991607666,27.21999931335449,28.18000030517578,155400.0,0.029454011865297947,1.6901440990318228,-0.7272722018322111,40.883584394134935,36.03704754465672,1.3133882144735587,2.803034636318177,2.9571472141059445,3.7336803325062107,14.623888461064489,1.909999847412113,-1.3227864205820623,-2.2940000534057603,-6.699452920073121,2.1114528132616037,-4.4967264867394405,-0.09127362007208006,3.659469321615525,67.60562497425524,14.34306938350911,2.2027264333336816,3,1.3650007247924805,2.234999656677246,1.880000114440918,2.7250003814697266,7.340000152587891,1,0.11235168633977666,-1.6727297317917311,27.84000015258789,-1.07339253685638,28.5,1.7042262601949358,28.540000915527344,0.11235168633977666 2676,2022-03-16,29.8700008392334,29.959999084472656,28.3799991607666,28.3799991607666,169500.0,0.04221915555699307,-1.1208028776610044,3.1041731238426755,41.00770240759802,35.810465171672604,-0.5414271436440536,1.3578551747393846,1.6339070449641078,2.5132144720274994,13.674119965095349,1.5799999237060547,-1.7161857323684657,-0.8904990196228013,-5.117043553193092,3.3360455139474894,-3.0037712864079467,1.222773247162344,2.0871002208513083,96.71539223514131,43.701495836427355,2.1132722667851462,3,-0.6500005722045898,1.024998664855957,0.6699991226196289,1.5149993896484375,6.039999008178711,2,0.09206555123491422,1.6901440990318228,28.65999984741211,-1.6727297317917311,27.84000015258789,-1.07339253685638,28.5,0.09206555123491422 2677,2022-03-17,29.959999084472656,30.11000061035156,29.520000457763672,29.6299991607666,130400.0,0.003012997747259716,-1.1454655167032404,0.22147620937287985,42.68292082228924,36.10459672931158,-1.0665227455198973,1.1230250565728248,1.439696788260811,2.425622839090167,13.390503085164088,0.5900001525878871,-2.0017190894507344,-0.6720007896423326,-4.827704642534535,3.483703063249866,-2.7498527160884336,1.4058511368037685,1.6564759532056996,94.80963811210862,40.609739609009935,2.0778519264460997,3,-0.8549985885620117,0.9350004196166992,0.5650010108947754,1.4250011444091797,7.319999694824226,3,0.10647538514310328,-1.1208028776610044,29.8700008392334,1.6901440990318228,28.65999984741211,-1.6727297317917311,27.84000015258789,0.10647538514310328 2678,2022-03-18,30.5,30.70000076293945,29.61000061035156,29.90999984741211,277500.0,0.01802406315183136,1.2020167769330814,1.7878796636129815,41.37931420517427,37.18940030968392,-2.0125571032430614,0.4111447604914602,0.8221766625271592,1.8993362967514784,13.044627631474182,1.0900001525878906,-2.2828567559983703,-0.009499835968018289,-4.019384322970367,4.000384651034331,-2.014442079469191,1.9954424075331545,0.7962865766163851,94.25285403362972,42.592477204463094,2.004942243501174,3,-2.0099992752075195,0.30500125885009766,1.029998779296875,1.029998779296875,5.799999237060547,4,0.0921311925669186,-1.1454655167032404,29.959999084472656,-1.1208028776610044,29.8700008392334,1.6901440990318228,28.65999984741211,0.0921311925669186 2679,2022-03-21,30.540000915527344,30.670000076293945,29.88999938964844,30.36000061035156,145500.0,0.0013115054271259918,2.5454687323894656,0.3050851841075934,43.92884896454431,39.05462069871613,-1.8505404409687287,0.2135489433374005,0.7138391976533356,1.8927418546011197,12.503450966236459,0.7800006866455043,-2.4591437861343195,0.13750104904174876,-3.7405601256711307,4.015562223754628,-1.8015295383146892,2.0765316363981903,0.4553085076907877,95.40230515044217,43.641446687299336,1.9390305873564404,3,-1.5800008773803746,-0.055001258850097656,1.1849980354309082,0.9899978637695312,6.5900001525878835,0,0.11820564839983816,1.2020167769330814,30.5,-1.1454655167032404,29.959999084472656,-1.1208028776610044,29.8700008392334,0.11820564839983816 2680,2022-03-22,30.709999084472656,31.190000534057614,30.29999923706055,30.84000015258789,190800.0,0.00556641008019354,1.1445767074179625,-0.7222269317170205,37.44607502545049,39.17625695469891,-1.6202968257343286,-0.06367541719365022,0.5195921271066837,1.7003154479997278,12.384079244029252,0.8900012969970632,-2.5916987585088975,0.3734992027282722,-3.43219281826282,4.179191223719361,-1.5293468077672756,2.2763452132238164,-4.429998397827145,82.91810622772792,35.36240792329796,1.9028460104955447,3,-1.5049991607666051,-0.4199991226196218,1.1599998474121094,0.8199996948242188,5.979999542236321,1,0.15597528682276085,2.5454687323894656,30.540000915527344,1.2020167769330814,30.5,-1.1454655167032404,29.959999084472656,0.15597528682276085 2681,2022-03-23,30.96999931335449,31.11000061035156,30.239999771118164,30.3799991607666,221300.0,0.008466305328328483,-1.0000043847148758,-4.538425423281172,44.87804415111183,40.305003250149255,-1.6667952581571654,-0.36524189627669656,0.24205516486550138,1.4059184115341488,12.803227187407257,0.8700008392333949,-2.2523728524137354,0.6479994773864703,-3.1450662030265697,4.44106515779951,-1.2485333628200515,2.544532317592992,-4.591798629760735,86.82627481123528,38.25697333714976,1.8965328402065202,3,-1.7649993896484375,-0.6799993515014542,0.899999618530277,0.5599994659423864,5.629999160766605,2,0.16241526632764702,1.1445767074179625,30.709999084472656,2.5454687323894656,30.540000915527344,1.2020167769330814,30.5,0.16241526632764702 2682,2022-03-24,32.84999847412109,32.900001525878906,30.979999542236328,31.20000076293945,260800.0,0.060703881254396075,1.194283198148005,2.7966055668703436,54.68353868046565,42.46076510917954,-3.2085394290554525,-2.3325405503644703,-1.6807415544001927,-0.5111473583611215,13.387129869094993,1.9300022125244176,-1.6715770825992955,2.507498645782462,-1.3378362642456452,6.352833555810566,0.5848311907684121,4.430166100796516,-6.375561793518056,98.4801508254351,44.76120959941102,1.9226674550140526,3,-2.7899980545043874,-2.824997901916497,-0.979999542236321,-1.3199996948242116,4.39000320434571,3,0.09315073106325,-1.0000043847148758,30.96999931335449,1.1445767074179625,30.709999084472656,2.5454687323894656,30.540000915527344,0.09315073106325 2683,2022-03-25,32.790000915527344,33.59000015258789,32.419998168945305,32.75,181900.0,-0.001826409783276195,-2.342840949962351,0.024243012736482713,79.2176138317779,47.34529360917185,-2.7669878354473063,-2.329772139888153,-1.627725079078786,-0.5087408905252317,14.266460224604913,1.1700019836425852,-1.3236317032909817,2.408001041412355,-1.524270362971464,6.340272445796174,0.4418653392204419,4.374136743604264,-6.05854164111328,78.3784034567336,17.292538783356036,1.9661357021919097,3,-2.3850011825561523,-2.765000343322754,-0.9175019264221191,-1.2600021362304688,5.8600006103515625,4,0.13693192248870445,1.194283198148005,32.84999847412109,-1.0000043847148758,30.96999931335449,1.1445767074179625,30.709999084472656,0.13693192248870445 2684,2022-03-28,32.380001068115234,32.860000610351555,31.71999931335449,32.700000762939446,179100.0,-0.012503807135240352,2.5625074505877703,-7.999809269502016,84.70590171242566,52.21443997787081,-1.8386136331942424,-2.0625359912503534,-1.252503439756019,-0.1422160948499922,15.023253697307245,1.1400012969970668,-0.9367112013401204,2.021501064300537,-1.853874617121619,5.89687674572269,0.08381322358945908,3.959188905011615,-5.237029341010739,63.880628457069,-3.4493839251166563,1.937687840711077,3,-1.3950014114379883,-2.3550004959106445,-0.33500194549560547,-0.8500022888183594,6.1399993896484375,0,0.1210623236453614,-2.342840949962351,32.790000915527344,1.194283198148005,32.84999847412109,-1.0000043847148758,30.96999931335449,0.1210623236453614 2685,2022-03-29,33.080001831054695,33.59000015258789,32.450000762939446,32.790000915527344,192700.0,0.021618305739611543,-1.350511247443743,-0.9062537252938935,83.11690563576246,56.89324033655575,-2.0626072899659853,-2.8313030549086413,-1.9801877171735214,-0.8988283005271498,15.839831139696065,1.2099990844726562,-0.5111491805562451,2.673001766204841,-1.317244813573744,6.66324834598343,0.6778784763155485,4.668125056094134,-5.550208398421194,84.7761712400329,12.138634510330533,1.9951232898892937,3,-1.5250015258789134,-3.0550012588501048,-0.840003013610847,-1.5500030517578196,3.059997558593743,1,0.12243044174376361,2.5625074505877703,32.380001068115234,-2.342840949962351,32.790000915527344,1.194283198148005,32.84999847412109,0.12243044174376361 2686,2022-03-30,32.459999084472656,33.59999847412109,32.43000030517578,32.830001831054695,188100.0,-0.01874252455451786,-4.44184808644272,-1.2758675120359828,76.13332112630209,60.60995148144607,-1.158394794161218,-2.427099072417626,-1.3775905881428763,-0.3338688296700596,16.34079853041683,1.1699981689453054,-0.010923481429752968,2.110999011993407,-1.7128591985473491,5.934857222534159,0.19906990672303237,4.022928117263785,-4.566593248641894,56.48855517554182,-19.629509400989008,1.9119291052703764,3,-0.8549995422363352,-2.4349985122680664,0.04250001907348633,-0.9300003051757812,3.299999237060547,2,0.13031422247512503,-1.350511247443743,33.080001831054695,2.5625074505877703,32.380001068115234,-2.342840949962351,32.790000915527344,0.13031422247512503 2687,2022-03-31,32.59999847412109,32.959999084472656,31.8700008392334,32.330001831054695,266300.0,0.004312981934599058,1.202021408589638,-0.729715240117893,76.97367958745042,64.56488096836564,-0.9884772379961433,-2.657679137307383,-1.5369513992507464,-0.5435056688135589,16.984641134122132,1.0899982452392578,0.3723711503615199,2.221998500823968,-1.663518921866391,6.1075159235143275,0.2792397894787868,4.16475721216915,-4.250065227227097,46.80848689356675,-32.564648138929414,1.9427587113451803,3,-0.854999542236321,-2.574997901916497,-0.2174987792968679,-1.0699996948242116,2.2600021362304688,3,0.1226993922461479,-4.44184808644272,32.459999084472656,-1.350511247443743,33.080001831054695,2.5625074505877703,32.380001068115234,0.1226993922461479 2688,2022-04-01,33.27000045776367,33.59999847412109,32.81999969482422,32.81999969482422,163900.0,0.02055220904916455,-2.466655363879085,1.6666902144735116,85.67674027377593,69.20353555828028,-1.3681041717685787,-3.380500188967222,-2.207000516960939,-1.260795455594085,18.141552472547982,1.0,0.7112200919644067,2.8155004501342766,-1.23947686948501,6.870477769753567,0.7880117903246315,4.842989109943922,-4.5000619926915135,82.4469061878276,-0.5164726370401098,2.0274886598096447,4,-1.3500013351440465,-3.244999885559082,-1.3325014114379883,-1.7400016784667969,2.9500007629394602,4,0.11932675581844521,1.202021408589638,32.59999847412109,-4.44184808644272,32.459999084472656,-1.350511247443743,33.080001831054695,0.11932675581844521 2689,2022-04-04,33.59000015258789,34.040000915527344,33.02000045776367,33.330001831054695,203300.0,0.009618265416931893,-1.3181800448226384,0.5777730682829495,84.66947877612074,74.45058041946585,-1.3521571291957741,-3.4372559927740447,-2.4810981723313787,-1.6322907846575916,17.586673646131384,1.0200004577636719,1.0473948277506615,2.8565001487731934,-1.2577231156643762,6.9707234132107665,0.7993885165544086,4.913611780991978,-4.43365688679182,79.2626383816543,-5.410270273973396,2.0571116322187866,4,-1.4499998092651367,-3.429999351501465,-1.7500009536743164,-2.0600013732910156,0.259998321533196,0,0.150640111649454,-2.466655363879085,33.27000045776367,1.202021408589638,32.59999847412109,-4.44184808644272,32.459999084472656,0.150640111649454 2690,2022-04-05,32.40999984741211,33.709999084472656,32.279998779296875,33.490001678466804,155700.0,-0.03512951175395784,-1.1343224946907542,-4.153880012324627,67.93784629625489,77.01278065781507,0.10543558399593422,-1.935940659651635,-1.289560543322171,-0.5030272718219955,16.110238593937837,1.4300003051757812,1.3606306864032263,1.4094998359680169,-2.384292717551439,5.203292389487473,-0.48739644079171285,3.3063961127277466,-2.76529081664291,24.884746045767574,-55.858007772978965,1.8968962767597284,4,0.10000038146972656,-2.2499990463256836,-0.5700006484985352,-0.8800010681152344,2.520000457763672,1,0.1885220808120256,-1.3181800448226384,33.59000015258789,-2.466655363879085,33.27000045776367,1.202021408589638,32.59999847412109,0.1885220808120256 2691,2022-04-06,32.09000015258789,32.509998321533196,31.489999771118164,31.8799991607666,211300.0,-0.00987348646500441,-1.0606036085503041,-0.19444503313129471,64.56908801616471,78.11117502844832,0.6716456319002404,-1.4044145138979616,-0.9469970468507967,-0.22640027142289654,14.737521563006526,1.019998550415032,1.6378714357890587,0.9095001220703125,-2.720854164670129,4.539854408810758,-0.9056770212999083,2.7246772654405333,-2.0057619333428782,23.529416164585413,-53.1440512194154,1.8151771433702226,4,0.6750001907348633,-1.9299993515014648,-0.4400005340576172,-0.5600013732910156,4.650001525878906,2,0.1262075169150143,-1.1343224946907542,32.40999984741211,-1.3181800448226384,33.59000015258789,-2.466655363879085,33.27000045776367,0.1262075169150143 2692,2022-04-07,31.920000076293945,32.450000762939446,31.43000030517578,32.169998168945305,169700.0,-0.005297602850906635,1.5185094484017456,-1.1904614853634052,60.23054731282357,76.00150097078672,0.7776281704155608,-1.0205332128789522,-0.7185473843825463,-0.08699100724725639,13.233994937797608,1.0200004577636648,2.0049015721900183,0.5705000877380364,-2.8509769155629954,3.991977091039068,-1.1402384139124777,2.281238589388554,-1.4401855874207001,18.773933200427948,-53.37594765501136,1.710738501650516,4,0.8150005340576172,-1.7599992752075195,-0.22250080108642578,-0.3900012969970703,4.230001449584961,3,0.12030069661845366,-1.0606036085503041,32.09000015258789,-1.1343224946907542,32.40999984741211,-1.3181800448226384,33.59000015258789,0.12030069661845366 2693,2022-04-08,31.78000068664551,32.169998168945305,31.54999923706055,31.790000915527344,108600.0,-0.004385945780507883,-1.6382757683114342,0.04000122071242522,58.806817796974116,73.12382498018098,0.848523771669317,-0.6558298202868791,-0.4950521226668805,0.027679739638369227,12.228058195131448,0.619998931884755,2.2563200806508696,0.26650066375732706,-2.883558939375188,3.416560266889846,-1.3085291378089288,1.8415304653235864,-0.9441675551068549,13.409973165584265,-53.4936484514992,1.575029801566259,4,0.9549999237060511,-1.6199998855590856,-0.0725011825561559,-0.25000190734863637,5.499998092651371,4,0.09691629506478616,1.5185094484017456,31.920000076293945,-1.0606036085503041,32.09000015258789,-1.1343224946907542,32.40999984741211,0.09691629506478616 2694,2022-04-11,31.809999465942386,32.18000030517578,31.239999771118164,31.75,133400.0,0.0009439514993301312,1.3499979734449767,-5.99980926950468,57.971017697708476,70.32983743150832,0.8148583766055104,-0.3933222720022691,-0.43497164817530276,-0.025654635978405338,10.969196079200001,0.9400005340576172,2.2416419863449235,0.09799947738647674,-2.5353463845541135,2.731345339327067,-1.218673453583822,1.4146724083567719,-0.6537495560048612,23.076917136876,-40.07422452050749,1.3166729309702958,4,0.8300008773803675,-1.6499986648559606,-0.1024999618530309,-0.28000068664551137,3.859998703002926,0,0.13863570665828995,-1.6382757683114342,31.78000068664551,1.5185094484017456,31.920000076293945,-1.0606036085503041,32.09000015258789,0.13863570665828995 2695,2022-04-12,31.8799991607666,32.950000762939446,31.729999542236328,32.200000762939446,142000.0,0.00220055630303162,-2.9354824816417713,-5.333407508662185,56.780923782224555,68.17957105994415,0.6221646180162352,-0.22105232869171942,-0.44961743112005337,-0.11546670328141673,9.484958919550923,1.220001220703118,1.997671250412317,0.0069992065429680395,-2.1998811167936765,2.213879529879609,-1.0964409551253524,1.1104393682112885,-0.6399993896484375,37.42684318368665,-21.790618951423603,1.103440161668321,4,0.7600011825561523,-1.7199983596801758,-0.6899995803833008,-0.35000038146972656,3.5500011444091797,1,0.061794208444612586,1.3499979734449767,31.809999465942386,-1.6382757683114342,31.78000068664551,1.5185094484017456,31.920000076293945,0.061794208444612586 2696,2022-04-13,32.61999893188477,32.880001068115234,31.6299991607666,31.88999938964844,121700.0,0.02321203860095644,-1.0000030517577898,-2.28123714781288,47.93537203915796,64.95309244346721,-0.1036525646804165,-0.7846975518094794,-1.1096936749339719,-0.8734123145036321,8.514681055111136,1.2500019073486328,1.7589242678408539,0.609499073028573,-1.4063278389105278,2.6253259849676738,-0.3984143829409774,1.6174125289981234,-1.3799991607666087,80.7016585000225,25.35801284651815,1.0079134559695513,4,0.020001411437981176,-1.9899988174438548,-2.1599988937378,-1.7249994277954173,0.9000015258788991,2,0.07081549506223528,-2.9354824816417713,31.8799991607666,1.3499979734449767,31.809999465942386,-1.6382757683114342,31.78000068664551,0.07081549506223528 2697,2022-04-14,33.150001525878906,33.59000015258789,32.650001525878906,32.880001068115234,259500.0,0.016247780850663363,-1.5753403182400125,0.3698638727039932,52.98013516901811,61.32013632071633,-0.6117663698357276,-1.1209302316758425,-1.5561571793553952,-1.4084016783367375,7.780851269313327,0.9700012207031179,1.514895422240123,0.980001544952394,-0.8488321935329637,2.8088352834377552,0.06558467570971516,1.8944184141950728,-1.6300016403198256,81.27665722191064,27.655123880994495,0.91441686924268,4,-0.5100011825561523,-2.5200014114379883,-2.6900014877319336,-2.255002021789551,0.31999969482421875,3,0.10829562556084094,-1.0000030517577898,32.61999893188477,-2.9354824816417713,31.8799991607666,1.3499979734449767,31.809999465942386,0.10829562556084094 2698,2022-04-18,33.310001373291016,33.36999893188477,32.759998321533196,33.11999893188477,128800.0,0.004826541177900268,2.9355188029138706,0.7037115528616982,58.031084157160116,58.36031469638738,-0.8554556808406986,-1.1168809642740243,-1.6258125255223632,-1.5788954148057854,7.437825998379738,0.6100006103515767,1.3545763530367338,0.9995013236999526,-0.7174668645079123,2.716469511907814,0.1410172295960237,1.857985417803885,-1.680002212524414,88.08516026189922,34.28406966014473,0.8584840941039309,4,-0.8350019454956055,-2.6800012588500977,-2.850001335144043,-2.41500186920166,-0.8199996948242116,0,0.08525968284303609,-1.5753403182400125,33.150001525878906,-1.0000030517577898,32.61999893188477,-2.9354824816417713,31.8799991607666,0.08525968284303609 2699,2022-04-19,34.150001525878906,34.389999389648445,33.240001678466804,33.240001678466804,256000.0,0.02521765589782987,-1.5274679209058415,4.78941133954399,59.02191358719595,57.36965550649194,-1.7965972593397197,-1.7629493267390117,-2.37641736334902,-2.4182245487234297,7.318398483296747,1.1499977111816406,1.1893642768189778,1.659001445770265,-0.03311010548390669,3.351112997024437,0.8129456701431792,2.505057221397351,-2.2790021896362305,91.3044259468497,39.71039633223532,0.8460557756270868,4,-1.3350019454956055,-3.3450021743774414,-3.6900014877319336,-3.255002021789551,-0.4900016784667969,1,0.09165438107070245,2.9355188029138706,33.310001373291016,-1.5753403182400125,33.150001525878906,-1.0000030517577898,32.61999893188477,0.09165438107070245 2700,2022-04-20,35.5,35.56999969482422,33.990001678466804,34.310001373291016,332600.0,0.039531432322135185,1.3759404103243538,1.3076910178536347,72.82283021904728,58.2867379734789,-2.9750418184811807,-2.8835336058563783,-3.6481820763460533,-3.7670398903856466,7.818549306667356,1.5799980163574148,0.9184924103526946,2.7694998741149917,0.8047951197117982,4.734204628518185,1.7871474969133985,3.7518522513165884,-3.3267206573486305,98.22335824020487,45.29666832786002,0.9823523772015966,4,-2.0950002670288086,-4.1050004959106445,-5.039999961853027,-4.6050004959106445,-0.3100013732910156,2,0.0047886808153609906,-1.5274679209058415,34.150001525878906,2.9355188029138706,33.310001373291016,-1.5753403182400125,33.150001525878906,0.0047886808153609906 2701,2022-04-21,36.0,36.560001373291016,35.63999938964844,35.77000045776367,375900.0,0.014084507042253502,-2.755097274447065,0.193277149295883,74.21653350548381,59.84073643933004,-3.1984303603772872,-3.148818631185904,-4.080578479457056,-4.238986578295755,8.483128280193684,1.0600013732910156,0.6579559905131518,3.0179998397827177,0.7394717536149358,5.2965279259505,1.8787357966988267,4.157263882866609,-3.351179808044435,85.6777136791537,30.656170711056248,1.1392640430838905,4,-2.09999942779541,-3.5299997329711914,-5.539999961853027,-5.1050004959106445,-0.2999992370605469,3,-0.015833324856228348,1.3759404103243538,35.5,-1.5274679209058415,34.150001525878906,2.9355188029138706,33.310001373291016,-0.015833324856228348 2702,2022-04-22,35.90999984741211,36.650001525878906,35.79999923706055,35.79999923706055,432600.0,-0.0025000042385525667,-14.454501317797199,0.47826447514636855,70.49689404202212,61.13963379989092,-2.774719661667504,-2.9700949206278793,-4.042229357659032,-4.124684419104803,9.34249351682899,0.8500022888183594,0.6315785082160019,2.7749996185302734,0.14929245803279656,5.400706779027747,1.4621460382815386,4.087853198779012,-2.6353906664428735,80.9768362750934,28.208924980686618,1.312853580248737,4,-1.9649991989135742,-2.8249988555908203,-5.852499961853027,-5.015000343322754,-0.18000030517578125,4,-0.06655526036769599,-2.755097274447065,36.0,1.3759404103243538,35.5,-1.5274679209058415,34.150001525878906,-0.06655526036769599 2703,2022-04-25,37.27999877929688,38.11000061035156,35.25,35.7400016784668,534900.0,0.03815090330565685,-1.2698413419254833,13.999895963379174,74.63284164978323,62.99094757234367,-3.6682542135079217,-4.201900898069759,-5.404858827942469,-5.451310482656957,10.072800047227389,2.8600006103515625,0.7017966656976569,3.9204986572265668,0.7151711723184135,7.1258261421347235,2.31783491477249,5.523162399680643,-3.3978189762439044,82.9568375134436,32.154814531567325,1.6026637424540777,4,-2.4099988937378,-3.4199981689453196,-7.279998779296882,-6.384999275207527,-1.8600006103515696,0,-0.10219950867352512,-14.454501317797199,35.90999984741211,-2.755097274447065,36.0,1.3759404103243538,35.5,-0.10219950867352512 2704,2022-04-26,36.29999923706055,37.900001525878906,36.16999816894531,37.25,408000.0,-0.026287542229764482,-1.859502829489746,-0.6168847736319674,76.68039051212722,65.20199943122175,-2.217570197980443,-3.0705983945970274,-4.440976006524785,-4.421700055575592,11.329817327118283,1.7300033569335938,0.8258653524742172,2.7444992065429688,-0.6805136700365537,6.169512083122488,1.031992768253211,4.45700564483273,-1.5722552725478494,56.06791644329378,1.9054293266894362,1.71250643828976,4,-1.4299993515014648,-2.299999237060547,-6.652498245239258,-5.404999732971191,-0.7399978637695312,1,-0.1049586126355595,-1.2698413419254833,37.27999877929688,-14.454501317797199,35.90999984741211,-2.755097274447065,36.0,-0.1049586126355595 2705,2022-04-27,37.13000106811523,38.0,34.02000045776367,38.0,780200.0,0.022865064696951487,8.149435467958696,0.9157876138887068,82.30770133656242,69.02114713093336,-2.485968982861145,-3.7751829604596523,-5.253603715650527,-5.216240832604711,11.574355297028676,3.979999542236328,1.017330048294255,3.3720010757446204,-0.3963357669927987,7.1403379184820395,1.4878326543759073,5.25616949711333,0.9799995422363352,76.03913189058798,17.25813287950291,1.8841684213687104,4,-1.749999999999993,-2.955000877380364,-7.407501220703118,-6.235001564025872,-1.720001220703118,2,-0.09345545706657477,-1.859502829489746,36.29999923706055,-1.2698413419254833,37.27999877929688,-14.454501317797199,35.90999984741211,-0.09345545706657477 2706,2022-04-28,36.68999862670898,38.68000030517578,35.970001220703125,38.29999923706055,376400.0,-0.011850321269828767,1.2869164083298728,1.8505776861859489,79.55388849694098,71.97378638959145,-1.5733810217537467,-3.164264551148925,-4.817745536098844,-4.729403839775259,11.967184246408422,2.7099990844726562,1.2349874359373914,2.720498657226557,-1.2123290917566933,6.653326406209803,0.7540847827349353,4.686912531718178,-2.6699981689453054,57.29609992215055,-6.275135012046512,1.966413874491624,4,-0.9699993133544851,-2.2299985885620046,-6.942498683929436,-5.794999122619622,-0.7700004577636648,3,-0.040883075937431346,8.149435467958696,37.13000106811523,-1.859502829489746,36.29999923706055,-1.2698413419254833,37.27999877929688,-0.040883075937431346 2707,2022-04-29,36.599998474121094,37.13000106811523,36.11000061035156,36.52999877929688,341300.0,-0.0024529887150872565,-1.2417690211695505,-0.04347805483684014,80.04985265617243,74.42031622281503,-1.0532994452129572,-2.908341603430543,-4.694012922710627,-4.622475590155759,12.78808341981642,1.0200004577636648,1.4897285210066826,2.4304985046386705,-1.6143259994504504,6.475323008727795,0.40808625259411,4.452910756683231,-2.579998016357422,55.364766112389496,-13.95042234224612,2.0224122520445618,4,-0.6399974822998047,-1.769998550415039,-6.852498531341553,-5.704998970031738,-1.0999984741210938,4,-0.024590102423583615,1.2869164083298728,36.68999862670898,8.149435467958696,37.13000106811523,-1.859502829489746,36.29999923706055,-0.024590102423583615 2708,2022-05-02,37.2400016784668,37.34000015258789,35.90999984741211,36.599998474121094,304900.0,0.017486427077264333,2.404762012888225,9.142942779292481,81.4600112407503,76.91343818432108,-1.2037989718098387,-3.4105322546861743,-5.305691273647,-5.244371638720196,13.29465804960929,1.4300003051757812,1.809678444132338,2.8720016479492188,-1.3717234018241982,7.115726697722636,0.7501391230625103,4.993864172835927,-3.1268012237548817,69.09874090427974,-5.814727527547404,2.1218625248867085,5,-0.9050006866455078,-2.280001640319824,-7.197501182556152,-6.345002174377441,-1.2400016784667969,0,-0.04054785360290658,-1.2417690211695505,36.599998474121094,1.2869164083298728,36.68999862670898,8.149435467958696,37.13000106811523,-0.04054785360290658 2709,2022-05-03,38.650001525878906,39.02999877929688,36.68000030517578,37.31999969482422,376900.0,0.03786250762247989,1.2488063079506377,2.0781174563249154,83.9518437850035,78.14999524720511,-2.132612417649405,-4.660983805790778,-6.6616936956602615,-6.635545707589593,13.845633870869865,2.349998474121101,2.1233777653691703,4.02900142669678,-0.6048280278844231,8.662830881277987,1.7120866994061785,6.345916153987382,-4.445465074157717,92.41522194159766,12.232847258191043,2.3169147272906034,5,-2.125001907348633,-3.5150022506713867,-8.435001373291016,-7.755002021789551,-3.3400001525878906,1,-0.0835705880831823,2.404762012888225,37.2400016784668,-1.2417690211695505,36.599998474121094,1.2869164083298728,36.68999862670898,-0.0835705880831823 2710,2022-05-04,38.52000045776367,38.88999938964844,37.209999084472656,38.54999923706055,313200.0,-0.0033635462608763156,3.7324013281610986,-0.022555442102727075,81.51707442321093,78.9611664602859,-1.70888074215366,-4.268621183146195,-6.457137818071502,-6.47419056978935,14.981711835465648,1.6800003051757812,2.4235740171545928,3.5935003280639677,-1.2283983922405355,8.41539904836847,1.182550967911716,6.004449688216219,-4.122445512939457,83.65389435485724,3.391087267977781,2.4109493601522507,5,-1.9950008392333984,-3.3850011825561523,-8.015000343322754,-7.625000953674316,-3.720001220703118,2,-0.07684317365775295,1.2488063079506377,38.650001525878906,2.404762012888225,37.2400016784668,-1.2417690211695505,36.599998474121094,-0.07684317365775295 2711,2022-05-05,36.13999938964844,38.04999923706055,35.7400016784668,37.959999084472656,242400.0,-0.06178611214516605,1.30999755859375,60.66912512716175,63.3362893532918,78.16554371709364,0.7745163357891514,-1.6544729445909638,-4.003877449652741,-4.0621459872233885,16.312547663154582,2.779998779296875,2.6250920822181456,1.0109992980957045,-3.646707008206242,5.668705604397651,-1.3178538550552688,3.339852451246678,-1.5571466914453183,12.15799585600604,-65.16852418486042,2.328853153150973,5,0.38500022888183594,-1.005000114440918,-5.349998950958252,-5.244999885559082,-3.5900001525878835,3,-0.020199212909932207,3.7324013281610986,38.52000045776367,1.2488063079506377,38.650001525878906,2.404762012888225,37.2400016784668,-0.020199212909932207 2712,2022-05-06,35.7599983215332,36.47999954223633,35.0,35.72999954223633,248100.0,-0.01051469492343371,1.0136031472523823,-0.016482848531341306,60.71738953405323,76.61938237090142,1.2639163599150223,-1.0245685972470966,-3.591562974019176,-3.647514967636937,17.520401220002004,1.4799995422363281,2.608927048295378,0.4389983177185073,-3.97177274536687,4.849769380803885,-1.7663872138241814,2.644383849261196,-0.9992597800863336,18.858524857067096,-54.74806417670138,2.205385531542688,5,0.7650012969970703,-0.6249990463256836,-4.944998264312748,-4.864998817443848,-3.1199989318847585,4,0.004474268873658316,1.30999755859375,36.13999938964844,3.7324013281610986,38.52000045776367,1.2488063079506377,38.650001525878906,0.004474268873658316 2713,2022-05-09,34.860000610351555,35.31999969482422,34.43000030517578,35.29999923706055,271300.0,-0.025167722411209015,2.708334326745027,-14.667217700915801,53.0896377068534,73.99818761475989,1.9942543576106004,0.12438323685632469,-2.6548590338801574,-2.721601289700793,18.6565390446199,1.3299980163574219,2.5126088025229194,-0.614999389648446,-4.708905150837175,3.4789063715402833,-2.661952270242807,1.431953490945915,4.169998168945327,9.347835822009316,-59.45810968206702,2.0469528805943638,5,1.664999008178718,0.27499866485596414,-3.9750008583068777,-3.9650011062622,-1.8400001525878835,0,0.018359133059177246,1.0136031472523823,35.7599983215332,1.30999755859375,36.13999938964844,3.7324013281610986,38.52000045776367,0.018359133059177246 2714,2022-05-10,36.22000122070313,36.61999893188477,34.810001373291016,35.380001068115234,308800.0,0.039013212465284,1.207320051638104,-1.9090972143953107,53.13043801320085,70.75626946771972,0.6947757581928968,-0.93629552678442,-3.988995470177528,-4.049749883157638,19.873099308274654,1.809997558593757,2.503619564712814,0.5245011329650922,-3.1962995149559106,4.245301780886091,-1.3358991909954057,2.38490145692559,2.7179975891113273,40.134557914130106,-23.919612280171044,1.8604003239605003,5,0.509998321533196,-1.0850019454956126,-5.247501373291023,-5.325001716613777,-4.069999694824226,1,-0.006074025767215607,2.708334326745027,34.860000610351555,1.0136031472523823,35.7599983215332,1.30999755859375,36.13999938964844,-0.006074025767215607 2715,2022-05-11,33.84999847412109,36.63999938964844,33.65999984741211,35.470001220703125,249500.0,-0.06543353580085931,-1.9799995422363281,-1.9285743479820632,41.959611603061795,66.57912759062202,2.850322867586108,1.6747259651340798,-1.596278932535789,-1.6337300420866185,20.821489965388906,2.979999542236328,2.262210885296156,-1.9440015792846737,-5.328625696170242,1.4406225376008948,-3.6363136377274614,-0.2516895208418859,4.997840365600602,4.327987542708812,-54.63671247774014,1.6923120584427844,5,2.4950008392334055,1.2850008010864329,-2.699997901916497,-2.954998970031731,-1.6199989318847585,2,0.04313154992565593,1.207320051638104,36.22000122070313,2.708334326745027,34.860000610351555,1.0136031472523823,35.7599983215332,0.04313154992565593 2716,2022-05-12,34.93000030517578,35.02000045776367,33.439998626708984,33.650001525878906,355900.0,0.03190552081945808,1.1643874271679775,-0.7901213636813145,46.58774819087604,62.86111598336687,1.6700323914486148,0.818628450334856,-2.689228154476929,-2.673262157885219,21.851152297928568,1.5800018310546875,2.0937272915626934,-0.9794998168945312,-4.0512690341085005,2.092269400319438,-2.515384425501516,0.5563847917124534,3.7103249748535276,46.56254135071246,-9.220471255294406,1.535884608606983,5,1.3049983978271484,0.20499897003173828,-3.5949997901916504,-4.035000801086426,-1.9799995422363352,3,-0.0037217597188501372,-1.9799995422363281,33.84999847412109,1.207320051638104,36.22000122070313,2.708334326745027,34.860000610351555,-0.0037217597188501372 2717,2022-05-13,36.7400016784668,37.43000030517578,35.22999954223633,35.22999954223633,346300.0,0.0518179604201956,-1.9139041729192245,1.1796902939703884,48.175687256990464,59.162857762949116,-0.13189076383541476,-0.7469242076196849,-4.439830867143712,-4.424193665613927,22.843849167022125,2.5,1.8243019864516725,0.6510015487670913,-2.1493888137275405,3.451391911261723,-0.7491936324802282,2.0511967300144107,1.5883040023632944,82.70680861031306,29.106916290619722,1.400195181247317,5,-0.5050029754638672,-1.6050024032592773,-5.277501106262207,-5.845002174377441,-2.1000022888183523,4,-0.11404469923750682,1.1643874271679775,34.93000030517578,-1.9799995422363281,33.84999847412109,1.207320051638104,36.22000122070313,-0.11404469923750682 2718,2022-05-16,36.150001525878906,37.61000061035156,36.09000015258789,36.47000122070313,1018600.0,-0.0160587949274289,-5.909054653904841,-0.2119200278902022,49.479536592862104,55.33260140826674,0.32098821985576365,0.07035808964080559,-3.787036595500183,-3.799031412067272,23.91783466550527,1.5200004577636719,1.5774094108474088,-0.08099861145019815,-2.557328298073891,2.3953310751734946,-1.319163454762041,1.1571662318616447,1.8850057317039202,64.98804820238195,11.21701518051539,1.2381648433118457,5,0.014997482299804688,-1.0150022506713867,-4.702500820159912,-5.255002021789551,-0.9099998474121094,0,-0.0970954906797925,-1.9139041729192245,36.7400016784668,1.1643874271679775,34.93000030517578,-1.9799995422363281,33.84999847412109,-0.0970954906797925 2719,2022-05-17,37.27999877929688,37.68000030517578,36.41999816894531,36.56999969482422,200400.0,0.031258567239866863,-1.4950484578835652,-2.2187492549412027,50.509849095248384,51.88735414960423,-1.1440945959476991,-0.8570667658739382,-4.719566953402911,-4.897476998295595,24.36722537127603,1.529998779296875,1.3516743107031104,0.8924987792968793,-1.420302675067738,3.2053002336614966,-0.2639019478854294,2.048899506479188,0.4793079604335162,90.56600548272561,37.97541720226002,1.156400727182308,5,-1.5349998474121165,-2.1449995040893626,-5.832498073577888,-6.384999275207527,1.6200027465820241,1,-0.11427034498453259,-5.909054653904841,36.150001525878906,-1.9139041729192245,36.7400016784668,1.1643874271679775,34.93000030517578,-0.11427034498453259 2720,2022-05-18,35.66999816894531,37.18999862670898,35.36999893188477,37.0,339300.0,-0.043186713065175075,1.1286557535035011,-1.8732444310720737,46.788413415908224,50.048701267672726,0.021365304723914846,0.8077357172072723,-2.8964327926238553,-3.271353360857006,23.902567130518708,1.9099998474121094,0.9867720682815317,-0.7260017395019531,-3.0262853766316837,1.5742818976277775,-1.8761435580668149,0.4241400790629086,2.0100021362304688,52.59430800609272,0.5741939023472185,1.1501418185648653,5,-0.10999870300292969,-0.3399991989135742,-4.269997596740723,-4.774998664855957,4.910003662109375,2,-0.09868227708884358,-1.4950484578835652,37.27999877929688,-5.909054653904841,36.150001525878906,-1.9139041729192245,36.7400016784668,-0.09868227708884358 2721,2022-05-19,35.43000030517578,35.88999938964844,34.880001068115234,35.29999923706055,198300.0,-0.0067282836021694825,-1.0824763350492963,-0.0977450294276241,46.35059980914624,48.4523912982386,0.16769317408840578,1.0570359004140712,-2.487473672887468,-3.0222125450004356,22.800037597330515,1.0099983215332031,0.3955256850370148,-0.9374996185302749,-3.2723068201660013,1.3973075831054516,-2.104903219348138,0.22990398228758835,2.25,19.64283524726738,-30.634207712330134,1.167403600817862,5,0.12999916076660156,-0.10000133514404297,-4.029999732971191,-4.535000801086426,4.560001373291016,3,-0.09031895950822166,1.1286557535035011,35.66999816894531,-1.4950484578835652,37.27999877929688,-5.909054653904841,36.150001525878906,-0.09031895950822166 2722,2022-05-20,33.52000045776367,35.790000915527344,32.529998779296875,35.63999938964844,233100.0,-0.053909111796792364,1.6942144331001956,-16.307550104169724,39.24855328182982,46.91449302879154,1.9294350482113174,2.9289723288088396,-0.4288352524764818,-1.1147221809481636,21.55429863837601,3.2600021362304688,-0.22378528211757498,-2.727999496459958,-5.383961378377897,-0.07203761454201896,-4.055980437418924,-1.400018555500992,3.905599746704098,19.223327866836733,-27.48844909254455,1.327980940958968,5,1.5849990844726562,2.259998321533203,-1.885000228881836,-2.6250009536743164,5.459999084472656,4,-0.01700476393317607,-1.0824763350492963,35.43000030517578,1.1286557535035011,35.66999816894531,-1.4950484578835652,37.27999877929688,-0.01700476393317607 2723,2022-05-23,33.470001220703125,33.830001831054695,32.669998168945305,33.650001525878906,209200.0,-0.0014916239969491318,3.2963025756226525,0.08490584710613681,33.75156991281246,44.761285462081716,1.9685407614819965,2.823672073829414,-0.22642428617749033,-1.0715404343231114,19.584715914788745,1.1600036621093892,-0.5209605179600061,-2.587498855590823,-5.468784589430008,0.2937868782483619,-4.028141722510419,-1.146855988671227,3.5639508697509754,18.25246918244025,-21.74131922972908,1.440642866919594,5,1.6349983215332031,2.30999755859375,-1.835000991821289,-2.5750017166137695,5.4199981689453125,0,0.03495662163948787,1.6942144331001956,33.52000045776367,-1.0824763350492963,35.43000030517578,1.1286557535035011,35.66999816894531,0.03495662163948787 2724,2022-05-24,32.490001678466804,33.02000045776367,31.959999084472656,32.939998626708984,251300.0,-0.029279937451276106,2.475410861245216,2.4999788072733042,32.04288728263164,43.65942720425615,2.641589235559678,3.692939939503894,0.9190187276929436,-0.10572293506965025,17.6333644047808,1.5100021362304688,-0.8008937263415348,-3.3769985198974553,-6.665767940558986,-0.08822909923592448,-5.021383230228224,-1.7326138095666863,4.183634147094722,10.133893697579968,-23.331840938786765,1.6443847103307663,5,2.3299980163574148,3.0049972534179616,-0.9375019073486399,-1.5950021743774485,6.469997406005852,1,0.08464142375906958,3.2963025756226525,33.470001220703125,1.6942144331001956,33.52000045776367,-1.0824763350492963,35.43000030517578,0.08464142375906958 2725,2022-05-25,33.65999984741211,33.84000015258789,31.959999084472656,32.5,309100.0,0.03601102211455842,1.4736848709653942,-2.5777949204842563,42.04107876126629,43.15424171207729,1.6112451089437414,2.3712226460904304,-0.09496448814650194,-1.2829242933405354,17.26978610132762,1.8800010681152344,-0.8904521443884974,-2.0335002899169936,-5.406759041187193,1.339758461353206,-3.7201296655520935,-0.34687091428189376,2.54227230404053,43.25701350965711,6.802865060366081,1.6866293756351005,5,1.1599998474121094,1.8349990844726562,-1.8500003814697266,-2.765000343322754,6.6399993896484375,2,0.15567444153953747,2.475410861245216,32.490001678466804,3.2963025756226525,33.470001220703125,1.6942144331001956,33.52000045776367,0.15567444153953747 2726,2022-05-26,35.189998626708984,35.52000045776367,34.09999847412109,34.09999847412109,160400.0,0.04545450939491036,-1.6055078621249401,0.9396554275585667,48.29647387809566,43.167662447755646,0.13634357908707528,0.7621622011212779,-1.4869608209889904,-2.8304631125506035,16.534918827941354,1.8600006103515625,-1.0551718327162547,-0.42850151062011577,-3.775067980308748,2.9180649590685164,-2.1017847454644354,1.2447817242242039,0.5880462180456547,84.33415138464481,43.76834388626159,1.6732832348443172,5,-0.3699989318847656,0.30500030517578125,-2.789999008178711,-4.264998435974121,3.970001220703125,3,0.15316861081815225,1.4736848709653942,33.65999984741211,2.475410861245216,32.490001678466804,3.2963025756226525,33.470001220703125,0.15316861081815225 2727,2022-05-27,35.70000076293945,36.04999923706055,35.2400016784668,35.2400016784668,151500.0,0.014492814894382589,-2.5217355248536313,0.42201744961275306,52.57037987987674,43.51108947964616,-0.5997689251699825,0.19107382889670532,-1.8530902862173875,-3.3501082383831857,15.851215814978353,0.8600006103515625,-0.8502958351772492,0.12650051116943217,-3.1885516824040607,3.441552704742925,-1.5310255856173143,1.7840266079561786,-3.740001678466797,91.44258041409516,44.98936591968007,1.6575260967867471,5,-0.8800010681152344,-0.2050018310546875,-2.515000343322754,-4.279999732971191,3.520000457763679,4,0.12016809030381981,-1.6055078621249401,35.189998626708984,1.4736848709653942,33.65999984741211,2.475410861245216,32.490001678466804,0.12016809030381981 2728,2022-05-31,35.72999954223633,36.18999862670898,35.34000015258789,35.63999938964844,207800.0,0.0008403019231308928,-1.4637685966861618,0.19565289502927372,48.367749056427776,43.27307836422165,-0.7773578092390281,0.0444269697017603,-1.7533099701749677,-3.378496447091379,15.04442586592961,0.8499984741210866,-0.7857637592369215,0.23199939727783203,-2.99073961984201,3.4547384143976743,-1.3793701112820926,1.8433689058377567,-3.688200454711911,89.12531597510632,40.14311034231871,1.6113695085599213,5,-1.1550006866455078,-0.2350006103515625,-2.214998722076416,-4.264998435974121,3.9399986267089844,1,0.09095997877520778,-2.5217355248536313,35.70000076293945,-1.6055078621249401,35.189998626708984,1.4736848709653942,33.65999984741211,0.09095997877520778 2729,2022-06-01,35.41999816894531,36.2400016784668,34.77000045776367,36.0,145000.0,-0.008676221026103437,1.77357363409315,-6.444453863434069,56.06177631199108,44.30345201934196,-0.8481343126025607,0.10544347277991051,-1.315745527136201,-3.063561312525124,13.271790689760463,1.470001220703125,-0.8958330665040322,0.08349819183349894,-2.7776038294849386,2.9446002131519364,-1.3470528188257163,1.5140492024927141,-3.21227109985351,80.84105110889082,25.12766314631748,1.4305510106592183,6,-1.319997787475586,0.07500076293945312,-1.0549979209899902,-3.2249975204467773,3.1300010681152344,2,0.09796728966929957,-1.4637685966861618,35.72999954223633,-2.5217355248536313,35.70000076293945,-1.6055078621249401,35.189998626708984,0.09796728966929957 2730,2022-06-02,35.560001373291016,35.81999969482422,34.959999084472656,35.439998626708984,259500.0,0.003952659841424122,1.6875044703526214,-0.2069006340269922,52.622819134727436,45.000365277739874,-1.1235329200278485,-0.28215160523128446,-1.3294091256629912,-3.1762108984071205,11.4033601060092,0.8600006103515625,-0.9949620203528298,0.3715013504028306,-2.0719752721100804,2.8149779729157416,-0.8502369608536284,1.5932396616592897,-3.1103378276367124,68.22433238441405,10.884425639834745,1.221738311256457,6,-1.460000991821289,-0.06500244140625,-1.1250014305114746,-3.3650007247924805,3.1299972534179616,3,0.09561298031150711,1.77357363409315,35.41999816894531,-1.4637685966861618,35.72999954223633,-2.5217355248536313,35.70000076293945,0.09561298031150711 2731,2022-06-03,35.40999984741211,35.86999893188477,34.450000762939446,35.41999816894531,217800.0,-0.004218265469235094,2.120875619888392,-0.08331743912518279,43.57486943413472,45.48106707244042,-1.0914437887525636,-0.19989252089736453,-1.060588042679555,-2.9973745903488833,10.520314441722428,1.4199981689453267,-1.2185073259128956,0.25799980163574077,-2.1471399440965016,2.663139547367983,-0.9445700712303804,1.460569674501862,-2.7329160137890582,53.63120633878775,-0.47930517628431346,1.2025698728661216,6,-1.3099994659423828,0.08499908447265625,-0.6324992179870605,-3.214999198913574,1.9500007629394531,4,0.13809656624457212,1.6875044703526214,35.560001373291016,1.77357363409315,35.41999816894531,-1.4637685966861618,35.72999954223633,0.13809656624457212 2732,2022-06-06,35.91999816894531,37.13000106811523,35.029998779296875,35.56999969482422,325100.0,0.014402663759697232,-1.9370655114094004,-35.00572300648607,48.88021698094285,47.162027857788246,-1.3691851075440553,-0.7349718437957549,-1.5039980447927164,-3.498432155768569,10.368409206590165,2.1000022888183523,-1.251856442008311,0.759998130798337,-1.654702064156183,3.174698325752857,-0.44735196667892296,1.967348228275597,-3.029139264631638,54.85064323190252,2.0286544089712706,1.2073500974772613,6,-1.3749980926513672,-0.4249992370605469,-0.8299984931945801,-3.439997673034668,0.5800018310546875,0,0.09020049676026831,2.120875619888392,35.40999984741211,1.6875044703526214,35.560001373291016,1.77357363409315,35.41999816894531,0.09020049676026831 2733,2022-06-07,35.5,36.25,34.90999984741211,35.9900016784668,177500.0,-0.011692599954206684,1.6534700583536344,-1.4000108991825613,40.69038057600343,48.12286044594065,-0.7050978425376613,-0.27886571616586764,-1.0189848683871432,-3.0533228107144836,10.573722713913897,1.3400001525878906,-1.2732305508141195,0.30799999237060405,-2.1069234021268883,2.7229233868680964,-0.8994617048781421,1.5154616896193502,-2.270009722582202,39.17907154834016,-8.502202233966727,1.2074616972487457,6,-0.9549999237060547,-0.005001068115234375,-0.10499954223632812,-3.0199995040893555,2.979999542236328,1,0.10478876678036997,-1.9370655114094004,35.91999816894531,2.120875619888392,35.40999984741211,1.6875044703526214,35.560001373291016,0.10478876678036997 2734,2022-06-08,36.0,36.63999938964844,34.810001373291016,35.599998474121094,178400.0,0.014084507042253502,1.1785686713502663,-0.8163268483701956,51.95267426175424,49.22414883488376,-0.7318011811319494,-0.8392199810968961,-1.4336018058970552,-3.5363859168077596,10.15794568927981,1.8299980163574219,-0.9726355792806132,0.8190000534057589,-1.57814600072075,3.2161461075322677,-0.37957297365749554,2.0175730804690133,-2.458008859326405,57.83578584178144,10.330833317469263,1.198573027063255,6,-0.38500022888184304,-0.5050010681152344,-0.35249948501586914,-3.5199995040893555,2.3100013732910156,2,0.10194439358181429,1.6534700583536344,35.5,-1.9370655114094004,35.91999816894531,2.120875619888392,35.40999984741211,0.10194439358181429 2735,2022-06-09,35.310001373291016,35.86000061035156,34.860000610351555,35.779998779296875,140100.0,-0.019166628519693973,2.1745977923234117,-1.174989032787198,49.32584852390466,49.338523795529206,0.24234957068139096,-0.036083371026947475,-0.6870441166040848,-2.83345040254018,10.478425511905327,1.1399993896484446,-0.5698289601258608,0.05600128173828267,-2.2579593123833916,2.369961875859957,-1.100979015322558,1.2129815787991234,-1.4809694384220933,32.08957135902871,-18.157370014408706,1.1569802970608376,6,0.479999542236321,0.11499786376953125,0.5199980735778809,-2.655001640319817,3.3999977111816406,3,0.09175864451311844,1.1785686713502663,36.0,1.6534700583536344,35.5,-1.9370655114094004,35.91999816894531,0.09175864451311844 2736,2022-06-10,34.799999237060554,35.060001373291016,33.34999847412109,34.650001525878906,198700.0,-0.014443560362369046,4.1044711535724465,-0.31914582775330835,58.53332519531257,50.00107327502207,0.7724431600628705,0.4887378899363952,-0.10525546219729165,-2.304404114153435,10.638407530522883,1.960002899169929,-0.02023263934917452,-0.4475008010864201,-2.7660194138114775,1.8710178116386373,-1.6067601074489488,0.7117585052761086,2.3300018310546733,38.35978221928477,-15.158283438424277,1.1592593063625283,6,0.440000534057603,0.20499992370604758,1.0300002098083425,-2.1449995040893555,4.709999084472649,4,0.11178159410721289,2.1745977923234117,35.310001373291016,1.1785686713502663,36.0,1.6534700583536344,35.5,0.11178159410721289 2737,2022-06-13,32.549999237060554,34.09000015258789,32.200000762939446,33.77000045776367,297800.0,-0.06465517383126385,1.0322567413472106,-8.13346557818934,45.25772210679818,49.65551472506323,2.825787274958806,2.53890977917807,2.187352652616873,-0.04984695274711015,9.833723889488072,2.599998474121108,0.19444134661573997,-2.4880006790161033,-4.988733373792186,0.012732015759979731,-3.7383670264041484,-1.2376343316280582,4.504401779174792,7.88285095440521,-48.0266582791877,1.2503663473880424,6,2.1150016784667827,2.2700004577636648,3.2800002098083425,0.10500049591064453,6.290000915527337,0,0.1477727031039211,4.1044711535724465,34.799999237060554,2.1745977923234117,35.310001373291016,1.1785686713502663,36.0,0.1477727031039211 2738,2022-06-14,32.639999389648445,33.259998321533196,32.15999984741211,32.540000915527344,180800.0,0.002764981711133707,-1.558134170791843,-0.0819658803812255,50.85129221225995,49.07657204731533,2.515955361984865,2.289869038434908,2.1202854404213625,-0.12881250425675006,8.914078262115014,1.0999984741210866,0.18238821375196324,-2.2225004196166935,-4.882249408393058,0.4372485691596708,-3.552374914004872,-0.8926259252285149,4.2202256164550676,10.714276591125026,-48.8793800775918,1.3298744943881808,6,2.0050010681152273,2.180000305175774,3.190000057220452,0.015000343322753906,5.049999237060533,1,0.118259824832464,1.0322567413472106,32.549999237060554,4.1044711535724465,34.799999237060554,2.1745977923234117,35.310001373291016,0.118259824832464 2739,2022-06-15,33.02000045776367,33.5,32.06999969482422,33.080001831054695,182100.0,0.01164218980456666,2.1777865374752574,-0.6000228885328734,46.009980993114524,48.341812253802786,1.9665126651738944,1.6594359935619423,1.7577896609488661,-0.4745402714172329,7.855907771410001,1.4300003051757812,0.04403035492071439,-1.6294994354248047,-4.1529006718876715,0.8939018010380622,-2.8912000536562346,-0.3677988171933748,3.5582110388183565,25.065977135978322,-35.08248822559925,1.2617006182314319,6,1.5799999237060547,1.7999992370605469,2.8099989891052246,-0.36500072479247336,4.729999542236328,2,0.16535430068986878,-1.558134170791843,32.639999389648445,1.0322567413472106,32.549999237060554,4.1044711535724465,34.799999237060554,0.16535430068986878 2740,2022-06-16,32.150001525878906,32.34999847412109,31.709999084472656,32.34999847412109,198700.0,-0.026347635367164557,5.400091554131764,3.333206179667616,29.34785819908039,46.761033227685644,2.5724559513792045,2.3739163308583358,2.67358609574255,0.41432291853379866,7.527224712869075,1.3100013732910156,-0.05015373919846411,-2.323498535156247,-5.031476498600242,0.3844794282877473,-3.6774875168782444,-0.9695095534342499,4.0675530265625,13.13439226220503,-42.13902123921247,1.3539889817219966,6,2.269998550415039,2.5449981689453125,3.7824978828430176,0.5049982070922923,4.939998626708984,3,0.1916018524121581,2.1777865374752574,33.02000045776367,-1.558134170791843,32.639999389648445,1.0322567413472106,32.549999237060554,0.1916018524121581 2741,2022-06-17,32.22999954223633,32.97999954223633,30.559999465942386,32.5,217400.0,0.002488274107639743,2.934960938105733,1.350022888532893,24.963917259054767,44.1036665919203,2.2282631763150746,2.1522365566576696,2.6515755364471403,0.3610310571309725,7.718666269705719,2.4200000762939418,-0.26393335898702475,-2.083500480651857,-4.928212609517061,0.7612116482133509,-3.5058565450844625,-0.6611444162192512,3.536799463408201,47.308774828622276,-3.2494662925363613,1.4223560644326039,6,1.369999885559082,1.890000343322754,3.5099997520446777,0.4250001907348704,5.630001068115234,4,0.20105490643102586,5.400091554131764,32.150001525878906,2.1777865374752574,33.02000045776367,-1.558134170791843,32.639999389648445,0.20105490643102586 2742,2022-06-21,32.950000762939446,33.639999389648445,31.96999931335449,32.779998779296875,147800.0,0.022339473500754492,1.1548398687743435,-0.62963590895602,31.758544768610065,43.11124039109881,1.1651959314047744,1.4623166080095373,2.004604274691026,-0.30928422040248194,7.868016086442439,1.670000076293956,-0.4309589938745688,-1.3349992752075295,-4.224256415062321,1.5542578646472585,-2.7796278451349252,0.10962929471986627,2.191982297940825,77.59744662984448,30.599194616288088,1.4446285699273946,6,0.6499986648559641,1.169999122619636,2.7349982261657786,-0.2950010299682475,3.1599998474121165,1,0.19908945088620822,2.934960938105733,32.22999954223633,5.400091554131764,32.150001525878906,2.1777865374752574,33.02000045776367,0.19908945088620822 2743,2022-06-22,34.639999389648445,35.0,33.509998321533196,34.080001831054695,598700.0,0.05128979021481017,1.3281298428820434,3.2940648490969626,45.666673448350735,42.412795856276205,-0.7371410240418967,-0.1428588799000181,0.41329254745339483,-1.9266511607552061,7.71531635677223,2.049999237060554,-0.436905481869303,0.29649944305420917,-2.5705709148776137,3.1635698009860285,-1.1370357359117023,1.7300346220201206,-4.079999923706058,91.89187912050633,47.143165154467994,1.4335351789659099,6,-1.429999351501472,-0.5199995040893626,1.04499959945678,-1.984999656677246,-0.02999877929688921,2,0.12124713732513936,1.1548398687743435,32.950000762939446,2.934960938105733,32.22999954223633,5.400091554131764,32.150001525878906,0.12124713732513936 2744,2022-06-23,35.2400016784668,35.86999893188477,34.36999893188477,35.18000030517578,473600.0,0.01732108254590936,1.2727343661947164,0.10714577656675749,48.30866952540483,42.299775967554,-1.6274276956129654,-0.5547151533410357,-0.07998315107126075,-2.4475600168777305,7.335120304010857,1.5,-0.5449300643494084,0.7590017318725586,-1.9953469294120865,3.513350393157207,-0.6181725987697675,2.1361760625148847,-4.5912022018432594,88.13564375178015,44.441501011791324,1.377174330642324,6,-2.0250024795532156,-1.1200017929077148,0.40999746322631836,-2.5850019454955984,0.279998779296875,3,0.06952317910186823,1.3281298428820434,34.639999389648445,1.1548398687743435,32.950000762939446,2.934960938105733,32.22999954223633,0.06952317910186823 2745,2022-06-24,38.900001525878906,39.29999923706055,35.959999084472656,35.959999084472656,1130000.0,0.10385924157456916,-1.2721070605576201,48.998919193845765,63.45413406501812,42.84653250863239,-5.2798668992288285,-4.00748487632363,-3.590783063737163,-6.024902628962629,7.980138240888866,4.05999755859375,-0.4413888615389254,4.157001495361328,0.8004297318229874,7.513573258899669,2.4787156135921578,5.8352873771304985,-8.042354071044919,95.42336702909928,50.79739090311685,1.6782858817691713,6,-3.9700021743774414,-3.9700021743774414,-3.4600024223327637,-6.245001792907708,-3.460002899169922,4,-0.029563020071190715,1.2727343661947164,35.2400016784668,1.3281298428820434,34.639999389648445,1.1548398687743435,32.950000762939446,-0.029563020071190715 2746,2022-06-27,40.58000183105469,41.040000915527344,38.5099983215332,39.290000915527344,887600.0,0.04318766681945063,1.28959605618827,0.43877545724428574,66.47809003980885,45.204351167855805,-6.765182316815377,-5.5473930161456195,-5.122841558627918,-7.604292522166716,8.88989357500336,2.5300025939941406,-0.4616927877080812,5.567501640319826,1.3140967611225278,9.82090651951712,3.4407992007211803,7.694204079918471,-9.215813269287107,94.92834616079388,49.46435561910364,2.126702439598647,6,-4.780001640319824,-4.780001640319824,-5.135002613067627,-7.925002098083489,-5.130001068115234,0,-0.08600299460302141,-1.2721070605576201,38.900001525878906,1.2727343661947164,35.2400016784668,1.3281298428820434,34.639999389648445,-0.08600299460302141 2747,2022-06-28,39.9900016784668,42.15999984741211,39.86999893188477,40.72999954223633,598600.0,-0.01453918496712292,-3.6734552475263476,-0.5736413477404588,65.6883341983712,46.852911388534835,-5.597465487353169,-4.869162254545046,-4.405791391237194,-6.918167109326909,9.710388984825281,2.2900009155273366,-0.4118392703209821,4.763001441955566,-0.03430176310568811,9.560304647016824,2.364349839424939,7.161653044486194,-7.851748128398434,74.91332039129529,27.470649056350204,2.3986516025306286,6,-3.630002021789551,-3.630002021789551,-4.545002460479736,-7.335001945495598,-5.0800018310546875,1,-0.05326334030293789,1.28959605618827,40.58000183105469,-1.2721070605576201,38.900001525878906,1.2727343661947164,35.2400016784668,-0.05326334030293789 2748,2022-06-29,38.97999954223633,40.08000183105469,37.86999893188477,39.93000030517578,563600.0,-0.025256366437571787,2.535993847675014,1.2837885208210902,60.05397718132035,48.413355409446595,-4.015869475588829,-3.7979152875503956,-3.2830141196460545,-5.81534022240394,10.096053308401943,2.2100028991699148,-0.4269524091964598,3.5904993057250962,-1.4903404753253042,8.671339086775493,1.050079415199896,6.1309191962502965,-5.839571362433588,59.17843476966377,12.511323029388201,2.540419890525199,6,-2.619999885559082,-2.619999885559082,-3.5375003814697266,-5.8550004959106445,-4.209999084472656,2,-0.07362747474573494,-3.6734552475263476,39.9900016784668,1.28959605618827,40.58000183105469,-1.2721070605576201,38.900001525878906,-0.07362747474573494 2749,2022-06-30,38.88999938964844,39.86000061035156,37.810001373291016,38.13999938964844,619900.0,-0.0023088802884764226,-1.9078085178912512,-0.7894730501893293,62.587892927763036,52.10669260152243,-3.3588653192977063,-3.620233443544919,-3.1060393209863832,-5.638323468673917,10.832686631597529,2.049999237060547,-0.11720548210325887,3.3269990921020494,-1.9897361538130909,8.64373433801719,0.6686314691444792,5.9853667150596195,-4.847614043084761,47.25806362298982,-1.2012484290937806,2.6583676229575697,6,-2.5299997329711914,-2.5299997329711914,-3.447500228881836,-5.765000343322754,-4.1100006103515625,3,-0.11005396879579565,2.535993847675014,38.97999954223633,-3.6734552475263476,39.9900016784668,1.28959605618827,40.58000183105469,-0.11005396879579565 2750,2022-07-01,38.959999084472656,39.31999969482422,37.84000015258789,38.84000015258789,321800.0,0.0017999407539937007,2.5238077937884023,0.15999857584635416,65.09433622757514,56.56562804246914,-2.6387746233762,-3.6074072288344183,-3.1299788826702724,-5.634226890896599,11.60912853491313,1.4799995422363281,0.15885001453226266,3.226998901367189,-2.3025017423099357,8.75649954504431,0.46224857952862664,5.991749223205751,-4.105852287824135,26.436738266074787,-22.337593439302662,2.764750321838561,7,-1.8949995040893555,-2.59999942779541,-3.802499771118164,-5.835000038146973,-6.430000305175781,4,-0.08829565471114142,-1.9078085178912512,38.88999938964844,2.535993847675014,38.97999954223633,-3.6734552475263476,39.9900016784668,-0.08829565471114142 2751,2022-07-05,40.29999923706055,41.560001373291016,38.43000030517578,38.47000122070313,1252100.0,0.03439425523811024,-2.2774882912751275,15.250119210350578,80.10877368327763,61.93787569965443,-3.0325687647625443,-4.808828291725277,-4.423517283652949,-6.900528090129626,13.013045769950313,3.1300010681152344,0.5288072794285412,4.322499084472653,-1.5675565660633382,10.212554735008649,1.377471259204654,7.267526909740653,-4.715267135335665,57.24135028053381,3.1584279963586113,2.945027825267997,7,-2.4650001525878906,-3.939999580383301,-5.142499923706055,-7.175000190734863,-6.829998016357422,1,-0.12059555092701402,2.5238077937884023,38.959999084472656,-1.9078085178912512,38.88999938964844,2.535993847675014,38.97999954223633,-0.12059555092701402 2752,2022-07-06,39.15999984741211,40.41999816894531,38.91999816894531,40.41999816894531,599800.0,-0.028287826581397946,1.3809555526625714,-0.6885244193003073,73.41953853679523,65.02152737614826,-1.0270490315318668,-3.598128346203495,-3.2464436764203697,-5.751948688774505,13.792457182640394,1.5,1.1375744238718042,3.0204996109008775,-3.038694468322632,9.07969369012439,-0.009097428710880706,6.050096650512636,-2.917740971118505,35.999959309895836,-22.595201960840264,3.029597039611756,7,-0.8950004577636719,-2.8000001907348633,-4.002500534057617,-6.035000801086426,-5.829998016357415,2,-0.09473950712279766,-2.2774882912751275,40.29999923706055,2.5238077937884023,38.959999084472656,-1.9078085178912512,38.88999938964844,-0.09473950712279766 2753,2022-07-07,39.22000122070313,39.97999954223633,38.349998474121094,39.849998474121094,717300.0,0.001532210764167985,2.662926260565433,0.49999848622922166,72.79411661583678,67.74213260841847,-0.4124263842979943,-3.5470038209068164,-3.312075138345392,-5.781059062631876,14.568240497639756,1.6300010681152344,1.8321958897544448,2.8945009231567482,-3.3087123618749317,9.097714208188432,-0.20710571935909172,5.996107565672588,-2.3859682472976758,37.59999593098977,-24.193892742118045,3.1016066425158417,7,-0.1600017547607493,-2.860001564025886,-4.06250190734864,-5.515002250671394,-5.180000305175788,3,-0.10989294337441002,1.3809555526625714,39.15999984741211,-2.2774882912751275,40.29999923706055,2.5238077937884023,38.959999084472656,-0.10989294337441002 2754,2022-07-08,39.66999816894531,40.4900016784668,38.88000106811523,38.9900016784668,555500.0,0.011473659720454998,-2.5777882329005353,-1.0793642143506026,78.52805944212803,69.41701320587514,-0.18768087010791135,-3.908338884795633,-3.730996103678777,-6.203302223180934,15.235356024168938,1.6100006103515696,2.5074521989684726,3.1609979629516616,-3.2163564262033617,9.538352352106681,-0.027679231625846512,6.34967515752917,-2.3033685081391937,49.193478920728154,-17.9807380722182,3.18867719457751,7,0.31500244140625,-3.3099985122680664,-4.6349992752075195,-5.394998550415039,-4.349998474121094,4,-0.12351898001894757,2.662926260565433,39.22000122070313,1.3809555526625714,39.15999984741211,-2.2774882912751275,40.29999923706055,-0.12351898001894757 2755,2022-07-11,38.54999923706055,40.310001373291016,38.38999938964844,39.599998474121094,474200.0,-0.028232895981364803,-1.802924789147317,-1.5441244944097567,72.2222192415245,70.05524978384354,0.980566108601991,-2.6700569968132157,-2.619052488420067,-5.049805119277764,15.829633961388295,1.9200019836425781,2.9610941389397567,1.8789991378784165,-4.534617664376434,8.292615940133267,-1.3278092632490086,5.085807539005842,-0.7040325575938269,6.230547735367202,-60.83519094808579,3.206808401127425,7,1.4350013732910156,-2.189999580383301,-3.752499580383301,-4.229999542236328,-3.479999542236328,0,-0.09779508514592483,-2.5777882329005353,39.66999816894531,2.662926260565433,39.22000122070313,1.3809555526625714,39.15999984741211,-0.09779508514592483 2756,2022-07-12,38.68999862670898,40.36000061035156,38.20000076293945,38.54999923706055,673700.0,0.0036316314505615566,-4.142879200726612,-0.1333328489269726,71.04104882924587,70.64999585394072,0.6082385816410536,-2.638987158963225,-2.7514617087446,-5.163455091873125,17.319806230504973,2.1599998474121094,3.389086345945337,1.824498558044425,-4.586148644273877,8.23514576036273,-1.3808250431147258,5.029822159203576,3.470001220703132,21.39727807299531,-42.504784789388594,3.205323601159152,7,0.9950027465820384,-2.329998970031731,-3.892498970031731,-4.229999542236314,-4.909999847412102,1,-0.1592142689599284,-1.802924789147317,38.54999923706055,-2.5777882329005353,39.66999816894531,2.662926260565433,39.22000122070313,-0.1592142689599284 2757,2022-07-13,37.36000061035156,37.93000030517578,33.97999954223633,37.93000030517578,1261300.0,-0.03437575765224432,12.859659220195152,-4.07144414168958,60.240969392796636,70.67077276632699,1.705264948578602,-0.9804264428081169,-1.426270305547014,-3.7952537313132666,17.63999139573681,4.709999084472649,3.2940734336035575,0.2540004730224581,-5.8274132489133805,6.335414194958297,-2.7867063879454577,3.294707333990374,4.720799255371091,51.920122257784385,-8.092710858145608,3.040706860967919,7,0.4099998474121094,-1.0000009536743164,-2.5625009536743164,-2.725001335144043,-3.7099990844726562,2,-0.10412203763643979,-4.142879200726612,38.68999862670898,-1.802924789147317,38.54999923706055,-2.5777882329005353,39.66999816894531,-0.10412203763643979 2758,2022-07-14,36.5,37.68999862670898,36.36000061035156,36.97000122070313,551800.0,-0.023019287909574526,-2.546661376953106,0.8245639865615629,54.65287515259496,69.78910412464165,2.4322606232156545,0.19350402465516936,-0.601801065340851,-2.908369024594826,17.9553501988518,1.3299980163574148,2.9629199293706066,-0.7990001678466783,-6.517836253422004,4.919835917728644,-3.6584182106343377,2.060417874940981,5.256767852783199,38.70967174863087,-17.012753648246907,2.859418042787661,7,1.2700004577636719,-0.1400003433227539,-1.4800004959106445,-1.8650007247924805,-2.2900009155273438,3,-0.08684926490261113,12.859659220195152,37.36000061035156,-4.142879200726612,38.68999862670898,-1.802924789147317,38.54999923706055,-0.08684926490261113 2759,2022-07-15,38.47999954223633,38.5,36.72000122070313,36.72000122070313,808600.0,0.05424656280099538,-1.0227278145882048,-3.74466755405486,48.22933348600703,67.91521493113407,0.4335822714603239,-1.4297783178550887,-2.640512253763312,-4.8453867995984226,18.401273231518196,2.0,2.7104693890914717,0.9079994201660142,-4.4613777039227855,6.277376544254814,-1.7766891418783857,3.592687982210414,2.9656975781249955,70.53290355215222,19.01312509573016,2.6846885620444,7,-0.7099990844726562,-2.119999885559082,-3.4600000381469727,-3.4750003814697266,-4.259998321533203,4,-0.11538458106881122,-2.546661376953106,36.5,12.859659220195152,37.36000061035156,-4.142879200726612,38.68999862670898,-0.11538458106881122 2760,2022-07-18,38.310001373291016,39.20000076293945,38.27000045776367,38.93000030517578,265300.0,-0.004417831885853318,-1.6571408330199835,-0.3522724563422668,39.03380855517251,63.351329916900184,0.5606391764198904,-0.816488056758331,-2.5282206673622625,-4.622580364055963,18.766368405351326,0.9300003051757812,2.6108270833060203,0.43000125885009766,-4.298251962438286,5.158254480138481,-1.9341253517940942,2.7941278694942895,2.837067843945306,67.86835589564951,20.937303364373264,2.3641266106441914,7,-1.0750007629394531,-1.9500017166137695,-2.755002021789551,-3.175002098083496,-4.240001678466797,0,-0.0780475481932863,-1.0227278145882048,38.47999954223633,-2.546661376953106,36.5,12.859659220195152,37.36000061035156,-0.0780475481932863 2761,2022-07-19,38.709999084472656,39.2599983215332,38.45000076293945,38.599998474121094,338500.0,0.01044107796510052,-2.951245836357208,-0.17742064493105847,43.70076981100337,60.049244502923294,-0.09903314641999827,-0.7442892299150827,-2.9057404508112583,-4.954613040140487,18.518964483335047,0.9499969482421875,2.484578702194611,0.5059989929199205,-3.4104889642315825,4.4224869500714235,-1.452244985655831,2.464242971495672,2.1503873457636686,89.58334537467849,44.28372338360229,1.9582439785757524,7,-1.4749984741210938,-2.34999942779541,-3.102499008178711,-3.5749998092651367,-4.469997406005852,1,-0.09403253618542484,-1.6571408330199835,38.310001373291016,-1.0227278145882048,38.47999954223633,-2.546661376953106,36.5,-0.09403253618542484 2762,2022-07-20,39.5099983215332,39.849998474121094,38.81999969482422,38.849998474121094,431600.0,0.02066647522555587,-1.861118028218265,5.9999653211263695,52.66331330774864,57.81248857980239,-0.9433693966888725,-1.0831657615378987,-3.661251808481232,-5.700146501018146,18.829181397026264,1.1399993896484375,2.3309391046433916,0.9779983520507827,-2.09340160806137,4.0493983121629356,-0.5577016280052973,2.5136983321068627,1.0751726331831222,90.25786932085231,44.784123930595975,1.535699980056078,7,-2.2749977111816406,-3.149998664855957,-4.38749885559082,-4.374999046325684,-4.559997558593757,2,-0.14502657012550269,-2.951245836357208,38.709999084472656,-1.6571408330199835,38.310001373291016,-1.0227278145882048,38.47999954223633,-0.14502657012550269 2763,2022-07-21,38.84000015258789,39.560001373291016,38.2599983215332,39.040000915527344,354700.0,-0.016957686596006716,1.0967762775373087,-0.30303152905817415,49.76258643306538,54.61632491212876,-0.37207016692379824,-0.08683276291085917,-2.924619898502989,-4.972000091729612,19.93970773556616,1.3000030517578125,1.820474016075984,0.09800014495849751,-2.3675225144842003,2.5635228044011953,-1.1347611847628514,1.3307614746798464,1.4809639456292345,67.73165470256298,21.554838684308066,1.2327613297213476,7,-1.6700000762939453,-2.4800004959106445,-4.097499847412109,-3.705000877380371,-5.139999389648445,3,-0.13362509285065427,-1.861118028218265,39.5099983215332,-2.951245836357208,38.709999084472656,-1.6571408330199835,38.310001373291016,-0.13362509285065427 2764,2022-07-22,37.68999862670898,38.88000106811523,37.310001373291016,38.79999923706055,284600.0,-0.029608690045339503,1.4724321466761348,5.549981880257145,44.53057001356006,51.5394749979105,0.5224758619386165,1.3240101369237962,-1.7638174987742516,-3.78351924790811,20.587425306061874,1.5699996948242116,1.4172164564412384,-1.1745012283325238,-3.089368258524459,0.7403658018594115,-2.131934743428495,-0.2170677132365526,2.3773268892689146,14.960538864149786,-32.320604060456034,0.9574335150959684,7,-0.519998550415032,-1.3299989700317312,-2.957498550415032,-2.5549993515014577,-4.969997406005852,4,-0.09233217482184308,1.0967762775373087,38.84000015258789,-1.861118028218265,39.5099983215332,-2.951245836357208,38.709999084472656,-0.09233217482184308 2765,2022-07-25,37.75,38.08000183105469,37.11999893188477,37.900001525878906,239900.0,0.0015919706945413115,2.764701482489837,0.13513643549384752,37.65730101608416,47.830169685336976,0.3766717304748326,1.2368500305013512,-1.73569412484553,-3.7924860926172386,19.722613257649773,0.9600028991699148,1.0079242151788819,-1.05699977874756,-3.035389563317487,0.9213900058223672,-2.0461946710325236,-0.06780488646259641,2.073832477028226,23.076966071545645,-21.99647316840373,0.9891948922849649,7,-0.8350009918212891,-1.390000343322754,-3.0399999618530273,-2.6150007247924805,-4.549999237060554,0,-0.09350990143832782,1.4724321466761348,37.68999862670898,1.0967762775373087,38.84000015258789,-1.861118028218265,39.5099983215332,-0.09350990143832782 2766,2022-07-26,37.09000015258789,37.54999923706055,36.70000076293945,37.54999923706055,313500.0,-0.017483439666545975,2.6956528950292737,3.066629367783938,39.49237756940432,45.52477059384893,0.8781955975203815,1.7096356322724446,-1.0282388585349338,-3.1088818386950834,18.277517553734988,1.0499992370605469,0.4380330077404935,-1.5424995422363281,-3.4776138468429707,0.39261476237031445,-2.5100566945396494,-0.5749423899330068,2.5000790070486616,12.380942000816225,-32.44232637415616,0.9675571523033213,7,1.0149993896484375,-0.7300004959106445,-2.5325002670288086,-1.955000877380371,-3.75,1,-0.08142357631004093,2.764701482489837,37.75,1.4724321466761348,37.68999862670898,1.0967762775373087,38.84000015258789,-0.08142357631004093 2767,2022-07-27,37.86000061035156,39.29999923706055,37.38000106811523,38.72999954223633,735300.0,0.02076032500932601,-1.0983609291195042,1.8913057900585475,43.560597029590625,44.292295246848454,0.2085054212328714,0.8135922610536639,-1.799208678331503,-3.8250133246618105,16.45866834950557,2.2099990844726562,0.016940453365016594,-0.665999031066896,-2.519261757855972,1.18726369572218,-1.5926303944614375,0.2606323323276456,1.5056753645889813,40.55942656842712,-4.963658470679746,0.9266313633945396,7,0.41499900817871094,-0.7950010299682617,-4.000000953674316,-3.0650014877319265,-5.029998779296868,2,-0.09561539549724651,2.6956528950292737,37.09000015258789,2.764701482489837,37.75,1.4724321466761348,37.68999862670898,-0.09561539549724651 2768,2022-07-28,36.11000061035156,37.93999862670898,35.400001525878906,37.84000015258789,590100.0,-0.04622292582640686,1.632126134281553,1.9885076622892597,34.991569707040085,42.821432604741005,2.1203429356504415,2.4638791091026704,-0.0515128010380721,-2.0263028164454226,15.686669813637998,2.539997100830071,-0.44507272763125627,-2.2724990844726562,-4.401662928437538,-0.14333524050777413,-3.337081006455101,-1.2079171624902116,3.1899986267089844,18.20511541422257,-25.74439127130951,1.0645819219824424,7,1.5149993896484375,1.7249984741210938,-2.2500009536743164,-1.3150014877319265,-3.760002136230476,3,-0.03212406058723749,-1.0983609291195042,37.86000061035156,2.6956528950292737,37.09000015258789,2.764701482489837,37.75,-0.03212406058723749 2769,2022-07-29,34.610000610351555,36.13000106811523,34.470001220703125,35.88999938964844,601500.0,-0.041539738982170116,-1.1282082632340766,0.7398838832305464,33.90522654295073,42.25159015893859,3.367814913067974,3.822788109264515,1.3922766768849684,-0.4262627589274004,15.047771748152911,1.6599998474121023,-0.6773722386160017,-3.5584991455078168,-6.257100445136018,-0.8598978458796154,-4.907799795321914,-2.2091984956937196,4.6899986267089915,2.8985392783662456,-43.929295791973246,1.3493006498141005,7,2.549999237060554,3.4599990844726634,-0.945000648498528,0.18499851226808062,-1.4000015258788991,4,-0.026292974035369898,1.632126134281553,36.11000061035156,-1.0983609291195042,37.86000061035156,2.6956528950292737,37.09000015258789,-0.026292974035369898 2770,2022-08-01,35.52000045776367,36.13999938964844,34.060001373291016,34.490001678466804,520800.0,0.02629297403537012,-1.2010568127689463,-0.8046873137352974,37.81706569022891,41.59784525663033,2.2578733280143126,2.7846275905087694,0.4873847185765925,-1.2149061893534423,14.435248547814513,2.079998016357422,-0.739006170732381,-2.476499366760251,-5.3924457400097126,0.4394470064892104,-3.9344725533849783,-1.0185261801355239,3.5671987915039054,27.862589306904166,-21.26572299381019,1.45797318662473,8,1.4349994659423828,2.549999237060547,-1.8525009155273438,-0.7250013351440359,-1.8800010681152273,0,-0.0788288063337721,-1.1282082632340766,34.610000610351555,1.632126134281553,36.11000061035156,-1.0983609291195042,37.86000061035156,-0.0788288063337721 2771,2022-08-02,35.439998626708984,35.72999954223633,34.610000610351555,35.110000610351555,526800.0,-0.0022523037731887463,1.4615365267804525,0.3203868033539838,41.836725094905226,40.39489101075883,2.039746797663092,2.615984770510835,0.5794071562728789,-1.0354544661475131,13.01242517397973,1.1199989318847727,-0.8537693496266598,-2.3135011672973604,-5.231201739202675,0.6041994046079537,-3.7723514532500175,-0.8546508813447034,3.4429126342773415,26.33583618343751,-21.512385319523712,1.4588502859526573,8,1.3700027465820312,2.6300010681152344,-0.5099992752075195,-0.5099992752075195,-1.9300003051757884,1,-0.06320535977903197,-1.2010568127689463,35.52000045776367,-1.1282082632340766,34.610000610351555,1.632126134281553,36.11000061035156,-0.06320535977903197 2772,2022-08-03,35.45000076293945,35.91999816894531,35.31999969482422,35.709999084472656,213300.0,0.00028222733120908394,-1.307684407438653,-0.7878784375830687,45.187904437461526,39.88659301124729,1.5570050415336567,2.43882772681566,0.6433641156299998,-0.9457372890544633,11.474027994217552,0.5999984741210938,-0.8536090124230284,-2.1179990768432617,-5.12942642525833,0.8934282715718069,-3.623712751050796,-0.6122854026357274,3.236794029296874,35.824751897026765,-12.635005837302266,1.5057136742075328,8,1.2299995422363281,2.6199989318847656,0.34999942779541016,0.34999942779541016,-0.6599998474121094,2,-0.0595204672761932,1.4615365267804525,35.439998626708984,-1.2010568127689463,35.52000045776367,-1.1282082632340766,34.610000610351555,-0.0595204672761932 2773,2022-08-04,34.90999984741211,35.560001373291016,34.709999084472656,35.45000076293945,305800.0,-0.015232747641909183,1.2368418410881896,2.076940006162243,31.151007208850473,38.39997492183512,1.6549451160578457,2.782013626950544,1.254186016722116,-0.3075060684525681,10.305352290276454,0.8500022888183594,-0.9727129970161741,-2.442499923706052,-5.5707531612074845,0.6857533137953808,-4.006626542456765,-0.878373304955339,3.5885231348242144,40.865350228056755,-4.6039248273450255,1.564126618750716,8,1.7700004577636719,2.8600006103515625,1.4499998092651367,1.4499998092651367,0.5,3,-0.05958172516324445,-1.307684407438653,35.45000076293945,1.4615365267804525,35.439998626708984,-1.2010568127689463,35.52000045776367,-0.05958172516324445 2774,2022-08-05,34.77000045776367,35.279998779296875,34.31999969482422,34.610000610351555,265300.0,-0.004010294765407041,-1.5945862351600881,-0.29629551138050736,31.250000000000057,37.688052586714655,1.4943285430918891,2.673149088368106,1.4964329100206442,-0.058554894172011984,8.955150435955211,0.9599990844726562,-1.295004784343611,-2.3374994277954073,-5.469048716844135,0.7940498612533204,-3.9032740723197676,-0.771724783271047,3.5477815868726523,34.134603922172765,-8.150156544195148,1.5657746445243625,8,1.9099998474121094,3.0,1.5899991989135742,1.5899991989135742,-1.0200004577636719,4,-0.06960028621748926,1.2368418410881896,34.90999984741211,-1.307684407438653,35.45000076293945,1.4615365267804525,35.439998626708984,-0.06960028621748926 2775,2022-08-08,34.779998779296875,35.25,34.47999954223633,34.84999847412109,424400.0,0.0002875559793376059,-1.298515110797331,-0.4374985098823957,28.287298453383215,36.44304379604565,1.1384510939531651,2.494104284337112,1.5531880868803682,0.02846975163556209,7.843969684523831,0.7700004577636719,-1.5643187411679662,-2.1390010833740263,-5.357603799469302,1.0796016327212499,-3.7483024414216644,-0.5296997253263882,3.3642719652434465,28.749970197649187,-7.2398787674475535,1.6093013580476383,8,1.9000015258789062,2.990001678466797,1.580000877380371,1.580000877380371,-0.270000457763679,0,-0.04514087837630332,-1.5945862351600881,34.77000045776367,1.2368418410881896,34.90999984741211,-1.307684407438653,35.45000076293945,-0.04514087837630332 2776,2022-08-09,32.529998779296875,34.650001525878906,32.0,34.56999969482422,722600.0,-0.06469235419695685,1.4090872835597295,29.142997275207318,16.761919017276313,33.4654129057885,2.987789430989018,4.489109398056783,3.795848721294874,2.3440738092771056,7.160713487709919,2.779998779296875,-1.7550595082781228,-4.081001091003415,-7.7354657098928215,-0.4265364721140088,-5.908233400448118,-2.253768781558712,5.44770111715129,13.520383338328774,-14.960302628595759,1.8272323094447045,8,2.440000534057617,4.250001907348633,4.182500839233398,3.830000877380371,1.8500022888183594,1,0.034122368644477374,-1.298515110797331,34.779998779296875,-1.5945862351600881,34.77000045776367,1.2368418410881896,34.90999984741211,0.034122368644477374 2777,2022-08-10,33.470001220703125,33.799999237060554,32.93000030517578,32.93000030517578,403600.0,0.0288964794552804,-2.2222128032326234,-0.264706212343906,25.06966156187127,32.362978667436415,1.5193544754921078,3.417976940303298,2.8428370943520065,1.4743705038358712,8.13609226451889,1.270000457763679,-1.8738470606717215,-2.9464986801147433,-6.839408456037198,0.9464110958077114,-4.892953568075967,-1.0000437921535195,4.149036681958151,41.29215319218245,17.04212394642828,1.9464548879612262,8,0.5999984741210938,2.7749996185302734,3.627498149871826,2.889998435974121,0.6499977111816477,2,0.0011950134260925172,1.4090872835597295,32.529998779296875,-1.298515110797331,34.779998779296875,-1.5945862351600881,34.77000045776367,0.0011950134260925172 2778,2022-08-11,33.330001831054695,34.11999893188477,33.330001831054695,33.65999984741211,234100.0,-0.004182831925378938,-3.7878899973414617,-0.6111064016162855,27.663964460801182,31.669505102753128,1.3673299908235776,3.4870965022865335,2.9669651738200855,1.6759463556126732,9.08483036650883,0.7899971008300781,-1.9989591998066985,-2.9279981613159123,-7.057534891673718,1.2015385690418938,-4.992766526494812,-0.8632297961370128,3.951893797446907,40.54885140353021,14.499017005555874,2.064768365178903,8,0.7399978637695241,2.914999008178704,3.982497692108147,3.0299978256225515,1.3899993896484304,3,0.04380435056299081,-2.2222128032326234,33.470001220703125,1.4090872835597295,32.529998779296875,-1.298515110797331,34.779998779296875,0.04380435056299081 2779,2022-08-12,34.040000915527344,34.290000915527344,33.259998321533196,33.47999954223633,316900.0,0.021302101574177446,-1.0599973297220853,-1.6969840590935203,32.18060624716006,31.04323183130104,0.6347212458575484,2.558588878828971,2.2590115983390433,1.0316387791459292,10.184128803370749,1.0300025939941477,-2.2350598352267994,-1.9959991455078097,-6.099878135978912,2.1078798449632927,-4.047938640743361,0.055940349727741534,2.9249809752641625,62.76925893930289,34.842069289598825,2.0519394952355516,8,-0.0800018310546875,2.2049999237060547,3.6699986457824707,2.3199987411499023,0.829998016357429,4,0.04024673604693829,-3.7878899973414617,33.330001831054695,-2.2222128032326234,33.470001220703125,1.4090872835597295,32.529998779296875,0.04024673604693829 2780,2022-08-15,35.31999969482422,35.33000183105469,33.799999237060554,33.970001220703125,292700.0,0.03760278333932132,1.233575951305616,2.4107056491440795,41.97642773571314,31.05875434694636,-0.7561481976727862,1.0994718101333802,0.9914607873905794,-0.17727283456937215,10.77459444259789,1.5300025939941335,-2.1920236600076777,-0.5665002822875991,-4.5372678656318755,3.404267301056681,-2.551884073959741,1.4188835093845427,1.3470832825197974,99.69963571379476,66.92233849104261,1.9853837916721397,8,-1.3600006103515625,0.8600006103515625,2.8525004386901855,1.0399999618530273,-0.950000762939446,0,-0.04445072787059756,-1.0599973297220853,34.040000915527344,-3.7878899973414617,33.330001831054695,-2.2222128032326234,33.470001220703125,-0.04445072787059756 2781,2022-08-16,35.06999969482422,35.540000915527344,33.900001525878906,35.31999969482422,377000.0,-0.007078142756514083,3.7536045997346306,-0.1851853944966572,36.72692507878019,30.1186455293151,-0.630450589548019,1.1202245186750446,1.2560961213943926,0.13893082183098926,11.320333376296453,1.6399993896484375,-2.018156099285605,-0.6345003128051729,-4.388102734853426,3.1191021092430766,-2.511301523829296,1.24230089821895,1.3170583038791577,81.99229460563932,48.125699619061706,1.876801211024125,8,-1.289999008178711,1.1100006103515625,3.1025004386901855,1.2899999618530273,-2.8699989318847727,1,-0.015968103169777592,1.233575951305616,35.31999969482422,-1.0599973297220853,34.040000915527344,-3.7878899973414617,33.330001831054695,-0.015968103169777592 2782,2022-08-17,33.779998779296875,34.959999084472656,33.400001525878906,34.880001068115234,512500.0,-0.03678360213153142,1.4761898995158962,4.4000091552734375,38.40795460929161,30.924973018253002,0.4444914519333665,2.064801295439274,2.5296029108137077,1.458287987763967,11.712888855125206,1.6699981689453125,-1.9906198179877848,-1.6380012512207003,-5.0254553721408115,1.749452869699411,-3.331728311680756,0.05572580923935533,2.343835739484298,22.807011673295214,-12.501959136960615,1.6937270604600538,8,-0.009998321533203125,2.145000457763672,4.242501735687256,2.580000877380371,-3.509998321533203,2,0.017762057741283588,3.7536045997346306,35.06999969482422,1.233575951305616,35.31999969482422,-1.0599973297220853,34.040000915527344,0.017762057741283588 2783,2022-08-18,33.650001525878906,34.189998626708984,33.310001373291016,33.689998626708984,259800.0,-0.0038483498554073847,-1.4444456218243855,0.03636092509684109,44.470051551149055,32.393867635047336,0.4212622477464123,1.882560631068273,2.6547952533637584,1.6181415842939657,12.443476987225065,0.8799972534179688,-2.0466636302990366,-1.5084985733032212,-4.57184539598115,1.5548482493747073,-3.0401719846421855,0.02317483803574305,2.226402921775396,17.10538423829141,-21.381962358919676,1.5316734113389645,8,0.11999893188476562,2.2749977111816406,3.4149985313415527,2.70999813079834,-3.660001754760742,3,0.013967232828931975,1.4761898995158962,33.779998779296875,3.7536045997346306,35.06999969482422,1.233575951305616,35.31999969482422,0.013967232828931975 2784,2022-08-19,34.209999084472656,34.360000610351555,33.259998321533196,33.459999084472656,274400.0,0.016641828624081256,1.095236365221716,-18.751359084406296,42.13684462638167,33.93270609871383,-0.25314632010608307,1.1051439812608237,2.080281977056565,1.0981063633283625,13.534122468606407,1.1000022888183594,-2.155668734282777,-0.7745010375976591,-3.619999602011589,2.070997526816271,-2.197250319804624,0.6482482446093059,1.43382109632239,41.666652724075746,1.7595295441881262,1.4227492822069667,8,-0.4399986267089844,1.7150001525878906,2.8550009727478027,2.15000057220459,-5.0,4,0.014907984503921057,-1.4444456218243855,33.650001525878906,1.4761898995158962,33.779998779296875,3.7536045997346306,35.06999969482422,0.014907984503921057 2785,2022-08-22,34.220001220703125,34.610000610351555,33.669998168945305,34.209999084472656,266800.0,0.0002923746418632689,1.3797502583368366,0.013336181640625,42.61502630802345,36.80527357546351,-0.3921797142934267,0.8612819431381524,2.0778251874415474,1.1173534159170444,14.520248539983388,0.94000244140625,-2.0754265657809796,-0.5879989624023452,-3.133315375642006,1.9573174508373157,-1.8606571690221756,0.6846592442174853,1.2051897492442194,42.10534241051803,0.46165066578425495,1.27265820661983,8,0.0149993896484375,1.7049980163574219,2.844998836517334,2.139998435974121,-3.980001449584961,0,0.018994672355195474,1.095236365221716,34.209999084472656,-1.4444456218243855,33.650001525878906,1.4761898995158962,33.779998779296875,0.018994672355195474 2786,2022-08-23,34.06999969482422,34.52000045776367,33.799999237060554,34.130001068115234,187000.0,-0.00438344595347806,-1.3999949137564147,-5.998855835240275,41.78570568966792,38.66261181188536,-0.0008450918133604546,0.8152292495142746,2.250226006429777,1.3059284986645778,15.344147424416409,0.7200012207031179,-1.9919975511971444,-0.5870004653930678,-2.910999741975992,1.7369988111898564,-1.74900010368453,0.5749991728983943,1.1496798169262874,47.6471182219033,5.049780111357521,1.1619996382914635,8,0.3299999237060547,1.8549995422363281,2.7275004386901855,2.2899999618530273,-4.989999771118168,1,0.008805378331310232,1.3797502583368366,34.220001220703125,1.095236365221716,34.209999084472656,-1.4444456218243855,33.650001525878906,0.008805378331310232 2787,2022-08-24,34.240001678466804,34.81999969482422,34.09000015258789,34.220001220703125,212700.0,0.004989785299834182,-4.214234138499475,-0.3333333333334518,45.8281552254235,40.68085523017673,-0.056028038774194044,0.37958206147060736,2.1775959011732127,1.1736448404244086,15.973209090914843,0.75,-1.8823332646036377,-0.23599853515624147,-2.007948175956635,1.535951105644152,-1.1219733555564417,0.6499762852439588,0.7864970625786682,62.82067270659931,19.17789485374479,0.885974820400197,8,0.15999794006346946,1.684997558593743,2.5574984550476003,2.119997978210442,-5.270002365112315,2,-0.05957946307024553,-1.3999949137564147,34.06999969482422,1.3797502583368366,34.220001220703125,1.095236365221716,34.209999084472656,-0.05957946307024553 2788,2022-08-25,34.950000762939446,35.40999984741211,34.220001220703125,34.299999237060554,288700.0,0.020735953553388864,-1.9382770703036696,32.49933244324542,51.04651358786532,42.77706715692176,-0.5722413668385542,-0.4445705171839691,1.5723251258606865,0.4951775939656713,16.556121191821976,1.1899986267089844,-1.3824354395120366,0.5320005416870046,-1.0838105146997918,2.147811598073801,-0.27590498650639717,1.3399060698804064,-2.950000762939446,78.60470892993357,32.36465283718783,0.8079055281933982,8,-0.5500011444091726,0.8299999237060618,1.8474993705749583,1.4099988937378,-5.460000991821282,3,-0.13390558520783746,-4.214234138499475,34.240001678466804,-1.3999949137564147,34.06999969482422,1.3797502583368366,34.220001220703125,-0.13390558520783746 2789,2022-08-26,33.700000762939446,35.34000015258789,33.689998626708984,35.0,414300.0,-0.035765378332279885,-1.4999956651282689,-1.9999941312488076,44.512205286534495,43.05882021812414,0.6978433730318869,0.7734122866573401,2.902437152222994,1.7646513776886295,16.889397019050033,1.6500015258789062,-1.0580835025114084,-0.6724994659423871,-2.3165489973919478,0.9715500655071736,-1.4945242316671639,0.1495252997823897,-1.6318007659912013,1.7242853478496238,-44.79785734940866,0.82202476572478,8,0.6999988555908274,1.9499988555908274,3.0649991035461497,2.6599988937378,-2.100000381469716,4,-0.1100890477100892,-1.9382770703036696,34.950000762939446,-4.214234138499475,34.240001678466804,-1.3999949137564147,34.06999969482422,-0.1100890477100892 2790,2022-08-29,32.720001220703125,33.47999954223633,32.509998321533196,33.15999984741211,443200.0,-0.029080104452521183,-1.2558051853001633,0.3384606807184528,51.10853236973276,44.65677658378553,1.4195262145555247,1.6157265419384998,3.980859733880777,2.7774649961820046,17.318457621694574,1.19000244140625,-0.7943173130284009,-1.5124990463256864,-3.2207308809678636,0.19573278831649077,-2.366614963646775,-0.6583831290045978,-0.5849652267456023,7.241475471509716,-41.66007967630803,0.8541159173210875,8,1.2399978637695312,2.9299983978271484,4.044998645782471,3.639998435974121,-1.9000015258789062,0,-0.1072738999168974,-1.4999956651282689,33.700000762939446,-1.9382770703036696,34.950000762939446,-4.214234138499475,34.240001678466804,-0.1072738999168974 2791,2022-08-30,33.200000762939446,33.970001220703125,33.130001068115234,33.130001068115234,775000.0,0.014669912112735828,-23.000108991825613,-0.15909071205012995,48.33538492944683,45.75982439713611,0.7223327766402505,1.011149751910942,3.604311167806422,2.338513321826021,17.631178331440978,1.25,-0.6024266589399687,-0.9204996109008832,-2.5886463556785486,0.7476471338767823,-1.7545729832897194,-0.0864262385120469,-0.9994654919128294,23.793175115558903,-24.993955465103724,0.8340733723888337,8,0.7599983215332102,2.4499988555908274,3.4374985694885325,3.1599988937378,-2.560001373291005,1,-0.08915665433132991,-1.2558051853001633,32.720001220703125,-1.4999956651282689,33.700000762939446,-1.9382770703036696,34.950000762939446,-0.08915665433132991 2792,2022-08-31,33.34000015258789,33.549999237060554,32.810001373291016,33.509998321533196,296800.0,0.004216848988892963,4.91998291015597,-2.4285558583107716,50.061641957359065,46.38111222004832,0.5736850502356106,0.7430667817725833,3.5483111519407444,2.243507032241908,18.13932680548076,0.7399978637695384,-0.6252561599492878,-0.6750001907348633,-2.253600076843796,0.9035996953740693,-1.4643001337893295,0.11429975231960299,-1.0752755900335629,28.62073773575492,-20.332379333410234,0.7892999430544649,8,0.6199989318847656,2.309999465942383,3.8924994468688965,3.0199995040893555,-2.7299995422363317,2,-0.12777445139127186,-23.000108991825613,33.200000762939446,-1.2558051853001633,32.720001220703125,-1.4999956651282689,33.700000762939446,-0.12777445139127186 2793,2022-09-01,32.830001831054695,33.240001678466804,31.739999771118164,33.06999969482422,394400.0,-0.015296890197932678,4.172404040935416,1.4117673458397084,42.351455806878825,46.40495790677024,1.067380611262351,1.1481113343009426,4.0836324649391145,2.798225008393409,18.601340919797263,1.6000003814697266,-0.5885391357182499,-1.080998611450191,-2.6851886104586953,0.5231913875583132,-1.8830936109544396,-0.2789036119459425,2.5799980163574148,30.277831789882452,-16.228373059449122,0.8020949995042511,9,0.7449979782104421,2.0099973678588796,4.8399977684020925,3.5299978256225515,-1.880001068115245,3,-0.11757545849567808,4.91998291015597,33.34000015258789,-23.000108991825613,33.200000762939446,-1.2558051853001633,32.720001220703125,-0.11757545849567808 2794,2022-09-02,32.34999847412109,33.09999847412109,32.189998626708984,33.09999847412109,292700.0,-0.014620875119158883,1.4266662597656061,3.1250278157485747,29.113917259169696,44.90483467911982,1.4033765075930233,1.5152036502717081,4.564560411174234,3.3201318316368784,18.908473324414928,0.9099998474121023,-0.49950863517972266,-1.4400018692016658,-3.1339413458689833,0.25393760746565164,-2.286971607535321,-0.5930321308680107,2.986601371765147,27.354184147120314,-11.910211215799976,0.8469697383336574,9,1.22500133514405,1.5900011062622141,5.3800010681152415,4.0100011825561594,-1.719999313354485,4,-0.08840800117164849,4.172404040935416,32.830001831054695,4.91998291015597,33.34000015258789,-23.000108991825613,33.200000762939446,-0.08840800117164849 2795,2022-09-06,33.209999084472656,33.290000915527344,32.139999389648445,32.709999084472656,302700.0,0.026584255051496974,2.4848337725990444,-0.6666666666666666,37.9533658274334,44.47901913887154,0.4302900678072703,0.5602775553423527,3.5975059490790855,2.506343265918389,19.17185288300226,1.1500015258788991,-0.46414956218323056,-0.5015012741088896,-2.1470922970583217,1.1440897488405426,-1.3242967855836056,0.3212942373658265,2.054668759918215,65.91920886993516,30.735256170140772,0.8227955114747173,9,0.36500072479248047,0.7300004959106445,4.405000686645508,3.15000057220459,-2.89999961853027,1,-0.04847933596468179,1.4266662597656061,32.34999847412109,4.172404040935416,32.830001831054695,4.91998291015597,33.34000015258789,-0.04847933596468179 2796,2022-09-07,33.639999389648445,33.84999847412109,33.130001068115234,33.220001220703125,238200.0,0.01294791680307017,-1.3999974568619984,0.8399963378906392,48.97959637614919,44.82917926672995,-0.07500818709006296,0.2294642573767689,3.0090814974745825,2.1137089035773897,18.22644168872229,0.7199974060058523,-0.4395847771864254,-0.12700099945067933,-1.6769020461604995,1.4229000472591409,-0.9019515228055894,0.6479495239042308,1.5541750932769745,90.04743063710067,51.096197769383394,0.7749505233549114,9,-0.06499958038330789,0.18999958038329368,3.872500419616692,2.7200002670288015,-3.1399993896484446,2,-0.0838287677166838,2.4848337725990444,33.209999084472656,1.4266662597656061,32.34999847412109,4.172404040935416,32.830001831054695,-0.0838287677166838 2797,2022-09-08,33.509998321533196,34.02000045776367,33.150001525878906,33.31999969482422,181000.0,-0.0038644789082621367,-2.2830460287184655,0.45237965485919435,48.97956913967506,44.59951877248658,-0.06643411745040595,0.3822116363086181,2.9949018110492247,2.2722366808484438,17.177650643431736,0.8699989318847656,-0.42767777407161134,-0.2590019226074318,-1.8073918862463643,1.2893880410315006,-1.0331969044269016,0.515193059212038,1.6150926671560768,77.63149198955612,34.4332158465422,0.7741949818194678,9,0.030001640319831324,0.32000064849854226,3.930002212524421,2.85000133514405,-3.7499980926513565,3,-0.08564604821363186,-1.3999974568619984,33.639999389648445,2.4848337725990444,33.209999084472656,1.4266662597656061,32.34999847412109,-0.08564604821363186 2798,2022-09-09,34.790000915527344,34.84000015258789,33.790000915527344,33.799999237060554,263000.0,0.038197632292080064,-1.0792098653522935,5.210572811050813,53.825864822999264,45.63436983209378,-1.5326991657724705,-0.8251069225301748,1.615179878842909,1.0259388160767173,16.057425516272843,1.3300018310546946,-0.36469770067472496,0.9480007171630831,-0.6501114866285249,2.546112920954691,0.14894461526727554,1.7470568190588907,0.26738824881050505,98.14817692843488,52.49424020636185,0.7990561018958056,9,-1.5000009536743164,-1.140000343322754,2.5849990844726562,1.5699987411499023,-3.910001754760742,4,-0.12014947384810737,-2.2830460287184655,33.509998321533196,-1.3999974568619984,33.639999389648445,2.4848337725990444,33.209999084472656,-0.12014947384810737 2799,2022-09-12,35.40999984741211,35.540000915527344,34.860000610351555,34.889999389648445,245500.0,0.0178211818214713,-1.3448366580506501,0.5252520971166298,57.26494333152766,46.31841549451544,-2.106105443987353,-1.4094707559588358,0.9035114715863699,0.43017964666194786,14.884822032363438,0.75,-0.3421029367141415,1.4994997024536119,-0.24507964285152894,3.2440790477587527,0.6272100298010415,2.3717893751061823,-3.6700000762939453,96.17644088904845,48.00514081379513,0.8722896726525694,9,-1.7699995040893555,-1.7699995040893555,1.8150005340576172,0.9499998092651367,-3.8899993896484375,0,-0.12595309527510812,-1.0792098653522935,34.790000915527344,-2.2830460287184655,33.509998321533196,-1.3999974568619984,33.639999389648445,-0.12595309527510812 2800,2022-09-13,33.75,35.540000915527344,33.61999893188477,34.630001068115234,624900.0,-0.04687940848814853,-2.3684150646656588,-1.692308256611548,48.350517815414364,46.32009692628961,-0.3180854285172785,0.1337345238558143,2.4484058297269797,2.083456898857804,14.606555730215282,1.920001983642571,-0.4723190690750343,-0.08200016021728374,-1.6959343890136793,1.5319340685791119,-0.8889672746154815,0.7249669541809141,-1.9340002059936516,25.726098387538443,-21.581580026871052,0.8069671143981972,9,-0.1099996566772461,-0.1099996566772461,3.4750003814697266,2.609999656677246,-2.8799991607666016,1,-0.09244446931061923,-1.3448366580506501,35.40999984741211,-1.0792098653522935,34.790000915527344,-2.2830460287184655,33.509998321533196,-0.09244446931061923 2801,2022-09-14,34.509998321533196,34.560001373291016,33.75,33.990001678466804,380200.0,0.02251846878616881,1.6128960807235588,-0.590904558991171,51.31193692441259,46.45901858929555,-0.9752799178404601,-0.7065963663576653,1.536561220787874,1.3131035117966263,14.45499153452991,0.8100013732910156,-0.4186265529739188,0.7059982299804588,-0.8352986356382885,2.247295095599206,-0.06465020282891487,1.4766466627898325,-2.6195185050964263,56.903646149229424,11.080797500103905,0.7706484328093733,9,-0.8699979782104421,-0.8699979782104421,2.7150020599365305,1.85000133514405,-3.779998779296868,2,-0.12170382671302937,-2.3684150646656588,33.75,-1.3448366580506501,35.40999984741211,-1.0792098653522935,34.790000915527344,-0.12170382671302937 2802,2022-09-15,34.380001068115234,35.040000915527344,34.18000030517578,34.450000762939446,266600.0,-0.0037669446462084144,-2.6595675605480165,-0.13461566676936074,47.064882860103964,46.982732706320576,-0.7624211336054145,-0.5579500759814522,1.54682207622767,1.4333216911507662,13.9087403259862,0.8600006103515625,-0.36709618130100097,0.5460008621215806,-1.0165397180686568,2.108541442311818,-0.23526942797353456,1.3272711522166958,-2.4165308296966543,39.583403699854934,-2.00631033408019,0.7812702900951177,9,-0.5400009155273438,-0.7400007247924805,1.4949989318847656,1.9799985885620117,-2.1500015258789062,3,-0.11285633937090345,1.6128960807235588,34.509998321533196,-2.3684150646656588,33.75,-1.3448366580506501,35.40999984741211,-0.11285633937090345 2803,2022-09-16,34.11999893188477,34.310001373291016,33.720001220703125,34.259998321533196,524700.0,-0.007562598259241882,3.916555407209613,2.0,52.408246044439544,49.57099146023945,-0.335467471295253,-0.27503259804720415,1.6796635422578774,1.6600585977929327,13.401072317944429,0.6599998474121094,-0.32169710137729624,0.2624988555908274,-1.3025252361265913,1.8275229473082462,-0.520013190267882,1.0450109014495368,-2.08499807992402,26.041639761820186,-19.74019888859923,0.7825120458587076,9,-0.2799987792968821,-0.4799985885620188,1.0375013351440359,2.2400007247924734,-0.7299995422363281,4,-0.12778425672600358,-2.6595675605480165,34.380001068115234,1.6128960807235588,34.509998321533196,-2.3684150646656588,33.75,-0.12778425672600358 2804,2022-09-19,34.720001220703125,34.90999984741211,33.720001220703125,33.720001220703125,337900.0,0.017585061770258648,-1.3799972534179688,-7.142888283379472,61.99040197010265,52.24177325386936,-0.6302031421817063,-0.8799850495550743,0.9423439185896143,1.0455901466830682,12.826392356852544,1.1899986267089844,-0.2835777868235638,0.8370010375976591,-0.7683075571497966,2.442309632345115,0.03434674022393125,1.639655334971387,-2.614900367471037,57.29172668517042,6.360714907636336,0.8026542973737292,9,-0.38500022888183594,-1.080000877380371,0.4374990463256836,1.639998435974121,-0.5699996948242188,0,-0.1105991337824832,3.916555407209613,34.11999893188477,-2.6595675605480165,34.380001068115234,1.6128960807235588,34.509998321533196,-0.1105991337824832 2805,2022-09-20,34.86999893188477,35.209999084472656,34.27000045776367,34.380001068115234,514500.0,0.004320210423616189,-1.647886869902537,0.48999786376953836,60.42445520327431,53.513424234661045,-0.5810729969744202,-1.0316847711975257,0.6900471102861019,0.8685988765698553,12.338689116970295,0.9399986267089844,-0.11696926950101982,0.9544988632202234,-0.7049427981308227,2.6139405245712695,0.12477803254470388,1.7842196938957429,-2.696200077406779,77.18116509726259,21.874836258302473,0.8297208306755225,9,-0.5249977111816477,-1.2299985885620188,0.2325010299682546,1.4900007247924734,2.120002746582024,1,-0.09607108049142776,-1.3799972534179688,34.720001220703125,3.916555407209613,34.11999893188477,-2.6595675605480165,34.380001068115234,-0.09607108049142776 2806,2022-09-21,34.36999893188477,35.70000076293945,34.22999954223633,34.990001678466804,557200.0,-0.014338973768731722,-2.2666638409697275,-1.2653172440638196,56.15291780948034,54.310462975750525,0.03728842226311002,-0.5355132504892381,1.0753154944270946,1.3454493825088392,11.954748793967354,1.470001220703125,0.20312058849003023,0.4394989013671946,-1.231208202973825,2.110206005708214,-0.39585465080331517,1.2748524535377044,-2.128876036185794,32.82817482106597,-24.785712067588875,0.8353535521705083,9,0.29000091552733664,-0.6499986648559641,0.700000762939446,1.9900007247924734,1.170001983642571,2,-0.10183294156010159,-1.647886869902537,34.86999893188477,-1.3799972534179688,34.720001220703125,3.916555407209613,34.11999893188477,-0.10183294156010159 2807,2022-09-22,32.200000762939446,34.279998779296875,31.85000038146973,34.18000030517578,586900.0,-0.06313640489910621,1.2293599172664293,3.1935335015074253,46.85941722242184,53.53641324235303,2.23718562531198,1.5534639081694692,3.14587733293326,3.4808816514877563,12.093803979309788,2.5199985504150426,0.3545968799481827,-1.6284992218017678,-3.4609121747765528,0.2039137311730208,-2.544705698289164,-0.7122927453143717,3.500000000000007,9.090918098457553,-49.83352285437145,0.9162064764873942,9,1.5749998092651438,1.5199995040893626,2.7799997329711985,4.1599988937378,4.299999237060554,3,-0.04565221074140513,-2.2666638409697275,34.36999893188477,-1.647886869902537,34.86999893188477,-1.3799972534179688,34.720001220703125,-0.04565221074140513 2808,2022-09-23,30.270000457763672,31.670000076293945,29.729999542236328,31.670000076293945,625600.0,-0.059937896256111456,1.7714300895227948,0.7070706778795648,40.940774828845406,51.722616742054996,3.865048243854517,3.283204882581508,4.979689005595191,5.354523252885855,13.075886071035224,2.470001220703118,0.3216505835634962,-3.3244995117187486,-5.67572703384279,-0.9732719895947035,-4.500113272780773,-2.1488857506567243,5.430000305175781,9.045239616613419,-51.64720386960417,1.1756137610620219,9,2.4449996948242188,2.4449996948242188,4.5774993896484375,6.089999198913574,6.360000610351555,4,0.06475054690559001,1.2293599172664293,32.200000762939446,-2.2666638409697275,34.36999893188477,-1.647886869902537,34.86999893188477,0.06475054690559001 2809,2022-09-26,29.989999771118164,30.90999984741211,29.809999465942386,30.1299991607666,327800.0,-0.009250105134164022,-3.4000015258789547,0.09999959128232445,35.22936043098383,50.264710366007165,3.682638270136181,3.4477800202657036,5.09443315703399,5.553451203466295,13.753245918900298,1.100000381469723,0.28466388519562713,-3.4190001487731934,-6.267910281415489,-0.5700900161308979,-4.843455215094345,-1.9945450824520456,5.471200942993164,4.355111821086262,-53.37625539040025,1.4244550663211486,9,2.7250003814697266,2.7250003814697266,4.857500076293945,6.369999885559082,7.170000076293945,0,0.11337111185324678,1.7714300895227948,30.270000457763672,1.2293599172664293,32.200000762939446,-2.2666638409697275,34.36999893188477,0.11337111185324678 2810,2022-09-27,29.209999084472656,30.81999969482422,29.170000076293945,30.11000061035156,397600.0,-0.026008692650831167,-2.3673477331734794,6.428610354223408,30.311109754774293,47.93128512493624,4.191718742883218,4.164872522347125,5.7021867881377375,6.249096168065286,13.844046234691456,1.6499996185302734,0.07176554801759494,-4.023500728607175,-7.429169548984802,-0.6178319082295474,-5.726335138795989,-2.320666318418361,6.021953582763672,0.612542174161066,-50.84040195195464,1.7028344101888147,9,3.225001335144043,3.225001335144043,5.637500762939453,7.15000057220459,7.760002136230476,1,0.16912025320919089,-3.4000015258789547,29.989999771118164,1.7714300895227948,30.270000457763672,1.2293599172664293,32.200000762939446,0.16912025320919089 2811,2022-09-28,30.239999771118164,30.399999618530273,28.75,29.25,578900.0,0.035261921223168846,1.5190844140433333,-1.0999978807273387,36.54321541941501,46.76221096485969,2.7852167002270605,3.0585598239024563,4.495461288115067,5.177874598181447,14.40299370135412,1.6499996185302734,-0.23020614888240232,-2.8454999923706055,-6.505097196643341,0.8140972119021264,-4.67529859450697,-1.0157013902342378,4.628235740661623,26.943943942562925,-20.321939365379443,1.8297986021363666,9,1.9850006103515625,1.9850006103515625,4.840000152587891,6.119999885559082,6.920000076293945,2,0.2232143504774584,-2.3673477331734794,29.209999084472656,-3.4000015258789547,29.989999771118164,1.7714300895227948,30.270000457763672,0.2232143504774584 2812,2022-09-29,29.07999992370605,29.920000076293945,28.86000061035156,29.920000076293945,285900.0,-0.03835978360423187,1.523807793788411,-0.8484851987785296,26.26765387971139,43.85770072433434,3.4803444540716235,4.092892104501491,5.435823027473081,6.295557270853369,14.798188624444855,1.3799991607666051,-0.3687280676250069,-3.7924998283386238,-7.86259549472155,0.2775958380443022,-5.827547661530087,-1.7574519951471608,5.2987767471313525,11.301366954924399,-28.308466930851218,2.035047833191463,9,3.1450004577636754,3.1450004577636754,6.082499504089359,7.279999732971195,8.550001144409176,3,0.2221458393662199,1.5190844140433333,30.239999771118164,-2.3673477331734794,29.209999084472656,-3.4000015258789547,29.989999771118164,0.2221458393662199 2813,2022-09-30,28.96999931335449,29.940000534057614,28.739999771118164,29.059999465942386,419700.0,-0.003782689499317704,-3.363645191047227,0.10714301933234528,22.04860527597198,39.41972331387538,3.110047658767531,4.109584282567429,5.34197819918197,6.376541843270193,14.627735482747555,1.2000007629394496,-0.6288799615790595,-3.7095003128051793,-8.138345870189521,0.7193452445791628,-5.923923091497347,-1.4950775341130083,4.95847522381592,10.599056873266633,-20.952654256692572,2.21442277869217,9,3.25000095367432,3.25000095367432,6.1925001144409215,7.3900003433227575,8.960000991821293,4,0.25992408923442256,1.523807793788411,29.07999992370605,1.5190844140433333,30.239999771118164,-2.3673477331734794,29.209999084472656,0.25992408923442256 2814,2022-10-03,29.489999771118164,29.76000022888184,28.70000076293945,29.209999084472656,430800.0,0.017949619264366667,1.585359499624341,-3.1111134658582715,29.47976602453201,35.98142451623734,1.978180154885628,3.5461467005053535,4.657045560621349,5.808539216309896,14.454738383298265,1.05999946594239,-0.8453560339118553,-3.0464999198913603,-7.699174426363399,1.6061745865806785,-5.37283717312738,-0.7201626666553409,3.919627289447021,37.26412293407959,4.76997774588218,2.3263372532360203,10,2.710000991821289,2.710000991821289,5.600000381469727,6.869999885559082,7.989999771118164,0,0.242116017375823,-3.363645191047227,28.96999931335449,1.523807793788411,29.07999992370605,1.5190844140433333,30.239999771118164,0.242116017375823 2815,2022-10-04,31.60000038146973,31.6299991607666,30.1200008392334,30.1200008392334,303800.0,0.07154969910912157,-1.040538903480397,5.285699688694232,37.59591824190939,33.919535675396126,-0.7201848114183527,1.3801032221072198,2.401296297095694,3.700160846201097,13.876635081398353,2.1399993896484375,-1.0801696037876667,-0.8559993743896435,-5.5153166958021735,3.803317947022883,-3.1856580350959085,1.4736592863166216,1.2444715233803656,98.97615031738181,66.69579265407275,2.3296586607062637,10,-0.11000061035156605,0.600000381469723,3.4249992370605433,4.759999275207516,4.89999961853027,1,0.17594934806401996,1.585359499624341,29.489999771118164,-3.363645191047227,28.96999931335449,1.523807793788411,29.07999992370605,0.17594934806401996 2816,2022-10-05,30.81999969482422,31.520000457763672,30.53000068664551,31.1299991607666,463100.0,-0.024683565735110102,-1.2247248802546093,-0.20945916339539042,35.62197104528828,32.67093054460351,-0.5550810399682646,2.042736429827741,3.0447566559490653,4.46002002659462,13.768484615464715,1.0699996948242188,-1.5094969680374248,-1.4950000762939482,-6.174089083121629,3.1840889305337363,-3.8345445797077886,0.8445444271198923,1.5271356729966001,72.35495191591001,39.30477965420985,2.339544503413842,10,-0.6349992752075195,1.3800010681152344,3.984999656677246,5.539999961853027,6.670001983642578,2,0.1995458009985549,-1.040538903480397,31.60000038146973,1.585359499624341,29.489999771118164,-3.363645191047227,28.96999931335449,0.1995458009985549 2817,2022-10-06,30.63999938964844,31.6299991607666,30.559999465942386,31.04999923706055,354300.0,-0.005840373360094686,-2.7543869042041877,1.322582431443004,35.853663907266295,32.10569599776138,-0.692457416993804,2.104603326880497,3.05848663428063,4.5897270908603325,13.772962976663528,1.0699996948242152,-1.9774603519891372,-1.5315004348754861,-6.232265461853952,3.16926459210298,-3.8818829483647157,0.818882078613747,1.2694798255866147,66.211593431166,30.941646573402494,2.3503825134892327,10,-0.4749994277954137,1.560001373291012,4.164999961853024,5.720000267028805,6.080001831054691,3,0.21279375286040025,-1.2247248802546093,30.81999969482422,-1.040538903480397,31.60000038146973,1.585359499624341,29.489999771118164,0.21279375286040025 2818,2022-10-07,30.61000061035156,30.85000038146973,30.1200008392334,30.399999618530273,359200.0,-0.000979072450863594,1.1159390644047442,-0.512197731649895,32.4808151289664,31.800302075315003,-0.6807453363486076,1.9029560739678537,2.9748547262671288,4.578168221076655,14.567309064665867,0.7299995422363317,-2.4141176954983656,-1.352499198913577,-5.933231683188044,3.22823328536089,-3.6428654410508123,0.9378670432236582,1.0199985504150426,65.18774374854743,31.352460051433837,2.2903662421372335,10,-0.4450006484985316,1.5900001525878942,4.194998741149906,5.749999046325687,6.110000610351573,4,0.2293368284151447,-2.7543869042041877,30.63999938964844,-1.2247248802546093,30.81999969482422,-1.040538903480397,31.60000038146973,0.2293368284151447 2819,2022-10-10,30.95000076293945,31.25,30.229999542236328,30.6299991607666,216500.0,0.011107485978713472,1.2173921156019032,1.5238099563128489,33.557057396783165,32.160962924427096,-0.9725194187946649,1.2771733299278303,2.5711887808784404,4.180122768046285,15.614140817663902,1.0200004577636719,-2.609312205975545,-0.789499092102055,-5.089195315237806,3.5101971310336957,-2.9393472036699286,1.3603490194658185,0.679998397827152,54.966943464102414,25.515199654297984,2.149848111567875,10,-0.7850008010864222,1.2500000000000036,3.257498741149906,5.999999046325687,5.7500000000000036,0,0.22552502003794506,1.1159390644047442,30.61000061035156,-2.7543869042041877,30.63999938964844,-1.2247248802546093,30.81999969482422,0.22552502003794506 2820,2022-10-11,30.6299991607666,31.399999618530273,30.32999992370605,31.059999465942386,278900.0,-0.010339308377530942,-1.0776717726882092,-1.3437442258289736,34.071556095447335,31.886334110652914,-0.4804304674795432,1.4244814870370561,2.7931569896637143,4.4653361079052445,16.014064501920995,1.0699996948242223,-2.5876344965451707,-0.953500652313231,-5.171688136587164,3.2646868319606988,-3.062594394450194,1.1555930898237357,-1.929998397827152,33.77476082326816,4.553890567435268,2.1090937421369653,10,-0.4649991989135742,1.5700016021728516,3.127500534057617,6.320000648498535,6.350000381469727,1,0.22363697581303765,1.2173921156019032,30.95000076293945,1.1159390644047442,30.61000061035156,-2.7543869042041877,30.63999938964844,0.22363697581303765 2821,2022-10-12,30.309999465942386,30.65999984741211,30.03000068664551,30.6299991607666,261300.0,-0.010447264237411269,2.3157757365858367,0.7441848086442608,40.444892213643826,33.46158281442318,-0.16702116060190164,1.4900923511614543,3.0119627232008774,4.752165662075026,16.50806467369235,0.629999160766598,-2.479166800587258,-1.0635004043579066,-5.081687006195434,2.9546861974796172,-3.0725937052766703,0.9455928965608571,-1.5559987258911185,17.49994039529842,-13.677868730571348,2.009093300918762,10,-0.14499950408935902,1.8900012969970668,3.4475002288818324,6.64000034332275,6.250001907348629,2,0.2042230499216262,-1.0776717726882092,30.6299991607666,1.2173921156019032,30.95000076293945,1.1159390644047442,30.61000061035156,0.2042230499216262 2822,2022-10-13,30.5,30.6200008392334,29.09000015258789,29.88999938964844,429300.0,0.006268575961906775,2.5999919218393073,-1.9062537252938612,51.41103921178577,36.724075473958045,-0.15020791644739973,1.0482522383280788,2.7205672023152374,4.560260333003647,17.627162644747983,1.5300006866455078,-2.2213617810547177,-0.6794998168945305,-4.453758729181949,3.0947590953928845,-2.566629273038238,1.207629639249177,-1.693079282379152,61.03896854525412,25.943653997252376,1.8871294561437082,10,-0.33500003814697266,1.7000007629394531,3.2024993896484375,6.449999809265137,6.119998931884773,3,0.22918038290055076,2.3157757365858367,30.309999465942386,-1.0776717726882092,30.6299991607666,1.2173921156019032,30.95000076293945,0.22918038290055076 2823,2022-10-14,29.76000022888184,30.8700008392334,29.63999938964844,30.85000038146973,288100.0,-0.024262287577644592,1.1769916583114821,-1.7868837081321864,48.66434713107004,38.85569559690671,0.797504361842087,1.5229462267940939,3.365891086540554,5.294831253938209,18.399297253452286,1.2300014495849574,-2.120205081683089,-1.2014996528625446,-4.758016538547199,2.35501723282211,-2.97975809570487,0.5767587899797846,-0.9012179332428047,29.004339012719942,-9.567165536626131,1.7782584428423278,10,0.5999994277954066,2.4400005340576136,3.9249992370605433,7.189999580383297,7.679998397827138,4,0.2338709992705803,2.5999919218393073,30.5,2.3157757365858367,30.309999465942386,-1.0776717726882092,30.6299991607666,0.2338709992705803 2824,2022-10-17,30.8799991607666,30.920000076293945,30.32999992370605,30.38999938964844,301200.0,0.037634372421738504,1.0701701550971363,-0.4495410114895833,59.32960658122458,41.27054985683063,-0.11687903395765531,0.10594542766658321,2.1667920307880024,4.191508894700043,19.67831386608941,1.1599998474121058,-1.7404245665326847,0.11049938201904297,-2.975117095251278,3.196115859289364,-1.4323088566161175,1.6533076206542034,-1.9703925186697404,77.48915246820053,32.70679379662593,1.542808238635161,10,-0.5199995040893555,1.3200016021728516,2.590001106262207,6.070000648498535,7.469999313354492,0,0.18911924283198567,1.1769916583114821,29.76000022888184,2.5999919218393073,30.5,2.3157757365858367,30.309999465942386,0.18911924283198567 2825,2022-10-18,31.520000457763672,31.8700008392334,31.18000030517578,31.59000015258789,296700.0,0.020725431165496966,1.1904741721212708,-0.14285658677856555,57.476636659360366,43.69884603617197,-0.8598434355371083,-0.8410169209525158,1.453174282607975,3.5533935157604475,20.9379745754754,0.9900016784667969,-1.2633529600612867,0.9180006027221665,-1.5277442063742228,3.363745411818556,-0.30487180182602813,2.1408730072703612,-2.5605859561381408,87.41006133016266,38.7035679282848,1.222872404548195,10,-1.0399999618530273,0.6800003051757812,2.119999885559082,5.130000114440918,6.369998931884766,1,0.16434010881811068,1.0701701550971363,30.8799991607666,1.1769916583114821,29.76000022888184,2.5999919218393073,30.5,0.16434010881811068 2826,2022-10-19,30.8700008392334,31.88999938964844,30.78000068664551,31.3700008392334,391200.0,-0.020621815009211786,-2.2647006024975376,7.142888283378746,61.11801389402257,46.505996034700445,-0.2257447375320467,-0.4918923368371111,2.093021908320651,4.177088764434615,21.99463308962944,1.1099987030029297,-0.9490212375738238,0.4430008888244643,-1.2537098355393042,2.1397116131882328,-0.4053544733574199,1.2913562510063485,-1.794162884103553,63.57147041633336,9.714876474012833,0.8483553621818839,10,-0.3800010681152344,1.3299999237060547,2.7699995040893555,5.779999732971191,6.989999771118164,2,0.19792674236787167,1.1904741721212708,31.520000457763672,1.0701701550971363,30.8799991607666,1.1769916583114821,29.76000022888184,0.19792674236787167 2827,2022-10-20,30.729999542236328,31.209999084472656,30.520000457763672,30.8700008392334,322400.0,-0.004535189283802699,-1.464283159798502,0.2800025939941406,60.891085486240335,49.66269274106421,-0.08005275099169396,-0.492939769983586,2.190731348558316,4.281561263747371,22.316082163657946,0.6899986267089844,-0.870436013963328,0.37649965286254883,-1.111321875928187,1.8643211816532848,-0.36741111153281736,1.120410417257915,-1.4853119010353666,48.444451226128315,-10.434326300343251,0.7439107643953679,10,-0.23999977111816406,1.470001220703125,2.910000801086426,5.920001029968262,7.420001983642578,3,0.18971695144484912,-2.2647006024975376,30.8700008392334,1.1904741721212708,31.520000457763672,1.0701701550971363,30.8799991607666,0.18971695144484912 2828,2022-10-21,32.22999954223633,32.36999893188477,30.78000068664551,31.020000457763672,319600.0,0.04881223632751275,1.1342288924048856,-8.642770534461384,65.12140606490331,53.16984259307756,-1.4819305282879967,-1.9379314545572015,0.6695109456592263,2.753915202545059,21.255629103825573,1.6399993896484446,-0.6527804747095587,1.7784996986389174,0.07174159880909059,3.4852577984687443,0.925120648724004,2.631878748553831,-2.826593196128517,93.13728148459083,30.22215525856398,0.8533790499149141,10,-1.4999999999999964,-0.029998779296875,1.5100007057189941,4.420001029968262,6.040000915527344,4,0.13620848439341415,-1.464283159798502,30.729999542236328,-2.2647006024975376,30.8700008392334,1.1904741721212708,31.520000457763672,0.13620848439341415 2829,2022-10-24,33.389999389648445,33.40999984741211,32.049999237060554,32.18000030517578,424700.0,0.035991308218666695,1.1760009765624886,1.0000000000000058,61.03574878227237,56.16586400272479,-2.524942801402201,-2.9830965068676676,-0.5215564182811434,1.5776838062116383,20.349584419147916,1.3600006103515554,-0.3839646233774623,2.768499565124518,0.6320658594619246,4.904933270787112,1.7002827122932231,3.836716417955813,-3.7492656366784765,99.30794249177687,39.26251367797697,1.0682168528312967,10,-2.1399993896484446,-1.1899986267089915,0.35000085830687766,2.725001335144036,5.459999084472649,0,0.12129377990692958,1.1342288924048856,32.22999954223633,-1.464283159798502,30.729999542236328,-2.2647006024975376,30.8700008392334,0.12129377990692958 2830,2022-10-25,34.150001525878906,34.330001831054695,33.27000045776367,33.360000610351555,417800.0,0.022761370174390505,-1.185567091395327,0.6528938126194085,70.58096537727765,59.51431657646188,-3.0543173557828176,-3.5352862110852605,-1.345699824360139,0.8034692585301073,19.31647914720776,1.0600013732910227,-0.03472691893517421,3.2815015792846687,0.7301978316612363,5.832805326908105,2.0058497054729543,4.557153453096387,-4.132341163464723,95.27558424420444,35.26758490272878,1.2756518738117177,10,-2.4400005340576136,-1.9500007629394531,-0.16250085830688477,1.9649991989135742,4.989997863769531,1,0.1229867279818253,1.1760009765624886,33.389999389648445,1.1342288924048856,32.22999954223633,-1.464283159798502,30.729999542236328,0.1229867279818253 2831,2022-10-26,36.9900016784668,37.34000015258789,34.950000762939446,35.150001525878906,950700.0,0.08316251905393734,-1.1339264274875909,2.329111418003398,79.53488388597928,62.639188206927834,-5.416738758698084,-6.15946358301359,-4.210103170657327,-2.0319780337043056,18.564715904303615,3.1899986267089844,0.3734592178023206,5.784001636505128,2.064405986287447,9.503597286722808,3.924203811396289,7.64379946161397,-6.4548603398157525,94.86805733456687,34.172322205268316,1.8597978251088405,10,-3.500001907348633,-3.970001220703125,-2.9975008964538574,-0.8750009536743164,1.7599983215332031,2,0.024330837262588112,-1.185567091395327,34.150001525878906,1.1760009765624886,33.389999389648445,1.1342288924048856,32.22999954223633,0.024330837262588112 2832,2022-10-27,35.540000915527344,37.45000076293945,34.939998626708984,37.25,659000.0,-0.03919980257215161,1.3791482560872426,-0.9293472514486519,70.25471633648816,65.03811811864095,-3.549944673322976,-4.427691281270398,-2.7602709302357624,-0.5939530916214011,17.7879379563293,2.5100021362304688,0.791542886019581,4.011000823974609,-0.038566208992328654,8.060567856941546,1.9862173074911382,6.0357843404580755,-4.05217934292514,71.36432045629954,10.772613829092847,2.0247835164834678,10,-1.6500005722045898,-2.4650001525878906,-1.3500008583068848,0.5099992752075195,2.6800003051757884,3,0.06527854910129216,-1.1339264274875909,36.9900016784668,-1.185567091395327,34.150001525878906,1.1760009765624886,33.389999389648445,0.06527854910129216 2833,2022-10-28,36.5,36.63999938964844,35.41999816894531,35.7599983215332,429200.0,0.02701179121391739,1.3921581827089575,-0.4327497512637586,71.6966269916426,66.4122314975763,-3.8591636871469674,-5.053745098172811,-3.7050958973609056,-1.5537610567790736,16.91399468928818,1.220001220703125,1.1770200391848888,4.594499874114991,0.1643988398920797,9.024600908337902,2.379449357003537,6.809550391226448,-4.058229756943838,82.40739825004341,20.232404306504044,2.2150505171114565,10,-2.5149993896484375,-3.424999237060547,-2.752499580383301,-0.4499998092651367,1.3899993896484375,4,0.04520552125695643,1.3791482560872426,35.540000915527344,-1.1339264274875909,36.9900016784668,-1.185567091395327,34.150001525878906,0.04520552125695643 2834,2022-10-31,36.63000106811523,36.900001525878906,36.27000045776367,36.41999816894531,267700.0,0.0035616730990473133,-1.4706005550028798,0.2837870578956226,73.80952344910281,68.22699669643656,-3.4506215199989754,-4.871155286761784,-3.836152524040166,-1.690796689790382,16.013434500800987,0.6300010681152344,1.4557737918832707,4.367500877380365,-0.3822318206266999,9.11723357538743,1.9926345283768327,6.742367226383898,-3.3869139418777365,80.38278385269777,14.011606331162625,2.3748663490035318,10,-2.6450004577636648,-3.555000305175774,-3.9150009155273366,-1.8400020599365163,0.6299972534179759,0,0.04477202680389736,1.3921581827089575,36.5,1.3791482560872426,35.540000915527344,-1.1339264274875909,36.9900016784668,0.04477202680389736 2835,2022-11-01,37.15999984741211,37.61999893188477,36.5,37.15999984741211,279200.0,0.014468980721876745,1.434785132602436,0.0,76.73691891953865,69.96243058816057,-3.4603443322720153,-5.231475977587596,-4.3613924411897145,-2.213802222538561,16.80047034879995,1.1199989318847727,1.8722785768405963,4.619499683380127,-0.5950695933527612,9.834068960113012,2.012215045013683,7.226784321746571,-3.2438065393023052,82.83585701149796,9.858024948513574,2.6072846383664423,11,-3.0900001525878906,-4.0,-4.444999694824219,-2.3700008392333984,-3.1100006103515554,1,0.04547897291842107,-1.4706005550028798,36.63000106811523,1.3921581827089575,36.5,1.3791482560872426,35.540000915527344,0.04547897291842107 2836,2022-11-02,36.97000122070313,37.68999862670898,36.63999938964844,37.290000915527344,331400.0,-0.005112987822636139,-1.1428482456345077,-100.0,75.25371009792848,71.55827776723703,-2.586011089718177,-4.803382884947858,-4.163908898191259,-2.0097009052481596,17.6402969314236,1.0499992370605398,2.124911248949765,4.1220009803772015,-1.3826374910798052,9.626639451834208,1.3696817446486946,6.874320216105705,-2.387122900313834,73.81827614524192,-0.6420755137558274,2.7523192357285033,11,-2.735001564025886,-3.7750015258789205,-4.535000801086433,-2.4600019454956126,-4.020000457763686,2,0.05869618872855509,1.434785132602436,37.15999984741211,-1.4706005550028798,36.63000106811523,1.3921581827089575,36.5,0.05869618872855509 2837,2022-11-03,37.15999984741211,37.52999877929688,36.72999954223633,37.0,240800.0,0.005139264821083511,-1.2857096146615208,-0.5000000000000111,80.17944323156506,73.23139300797723,-1.9757683178491163,-4.721972438126784,-4.349540995744178,-2.1484227507047677,18.615312322949762,0.799999237060554,2.3938285122118543,3.985999584197998,-1.7360264627325108,9.708025631128503,1.1249865607327436,6.8470126076632525,-1.955697465758874,76.6520408626258,-3.4112054993578624,2.8610130234652527,11,-2.2900009155273438,-3.9650001525878977,-4.934999465942383,-2.8600006103515625,-2.759998321533203,3,0.04278794830777222,-1.1428482456345077,36.97000122070313,1.434785132602436,37.15999984741211,-1.4706005550028798,36.63000106811523,0.04278794830777222 2838,2022-11-04,37.63000106811523,37.7599983215332,36.59000015258789,37.38999938964844,234700.0,0.012648041513268371,3.6800283815641905,1.5000119209402794,79.06976935215056,75.23517307129703,-1.7871647041371972,-4.889789268791482,-4.83251309813658,-2.565330629796371,19.404523856445117,1.1699981689453125,2.7317134305643904,4.1050007820129295,-1.8126862398308603,10.02268780385672,1.1461572710910346,7.063844292934824,-1.9285594374508435,91.27533961095105,10.436778106666608,2.958843510921895,11,-2.1150016784667898,-4.400001525878899,-5.405000686645501,-3.3300018310546804,-2.5300025939941406,4,0.015678983147513703,-1.2857096146615208,37.15999984741211,-1.1428482456345077,36.97000122070313,1.434785132602436,37.15999984741211,0.015678983147513703 2839,2022-11-07,37.93000030517578,38.06999969482422,36.93000030517578,37.68999862670898,145200.0,0.007972341975688968,3.3846091772732274,1.0000000000000593,78.43833002241097,76.10821358742295,-1.5370801156483012,-4.8908067020667545,-5.101967229649297,-2.8160205637960516,20.6277187946184,1.1399993896484375,3.1389406780568905,4.056000041961667,-2.042795809224806,10.154795893148144,1.006602116368427,7.105397967554904,-1.8168473363376307,91.08283969035344,10.61801005137879,3.049397925593238,11,-1.4250011444091797,-4.545000076293945,-5.710000038146973,-3.6350011825561523,-2.4000015258789062,0,-0.001054598344463642,3.6800283815641905,37.63000106811523,-1.2857096146615208,37.15999984741211,-1.1428482456345077,36.97000122070313,-0.001054598344463642 2840,2022-11-08,37.47999954223633,38.36999893188477,37.11999893188477,38.02000045776367,169700.0,-0.011863979945131886,1.016132505583596,-2.249988079154348,79.85545504214521,76.14383260477472,-0.6314476259354862,-4.112140062644443,-4.594427487516384,-2.304935230162002,22.092760993075945,1.25,3.4088862469527896,3.2634992599487305,-2.837601397438391,9.364599917335848,0.21294893125516978,6.314049588642291,-0.9754772282009654,49.9999999999998,-31.254982295761877,3.0505503286935594,11,-0.8250007629394531,-3.75,-5.279998779296875,-3.3499984741210938,-3.729999542236328,1,-0.005869829866331888,3.3846091772732274,37.93000030517578,3.6800283815641905,37.63000106811523,-1.2857096146615208,37.15999984741211,-0.005869829866331888 2841,2022-11-09,36.5,37.72000122070313,36.4900016784668,37.18000030517578,193800.0,-0.026147266654364953,-2.514299727520456,1.259257689427655,74.22334396174415,76.58479122980316,0.30366973523976526,-2.787542603335602,-3.582564504653284,-1.270206964359133,23.184838448812396,1.2299995422363352,3.662277232022511,1.9739996910095243,-3.9171016420370535,7.865101024056102,-0.9715509755137646,4.919550357532813,1.8699989318847727,0.5318263904388917,-81.36743203129457,2.9455506665232885,11,0.39499855041503906,-2.770000457763672,-4.654999732971191,-2.5,-2.240001678466804,2,-0.06712330857368343,1.016132505583596,37.47999954223633,3.3846091772732274,37.93000030517578,3.6800283815641905,37.63000106811523,-0.06712330857368343 2842,2022-11-10,37.4900016784668,38.33000183105469,37.47000122070313,37.540000915527344,271400.0,0.02712333365662456,-18.11109227313472,0.07352825679632892,73.07018172010703,76.73740842185475,-0.42536727168575794,-3.401412718309075,-4.533055170650428,-2.210663857555822,23.832507550390808,1.8300018310546875,3.8155517655803806,2.6145012855529757,-3.0975860886327524,8.326588659738704,-0.24154240153988837,5.47054497264584,0.8799972534179759,53.19156707180955,-26.158994012735015,2.856043687092865,11,-0.17000198364257812,-3.7600021362304688,-6.297501087188721,-3.490001678466797,-3.790000915527351,3,-0.12109897872143871,-2.514299727520456,36.5,1.016132505583596,37.47999954223633,3.3846091772732274,37.93000030517578,-0.12109897872143871 2843,2022-11-11,36.72000122070313,37.77999877929688,36.43999862670898,37.77000045776367,223200.0,-0.02053882164016896,1.5046828263093843,21.000305180437792,65.12262118504366,75.77219705918154,0.4236762983592044,-2.1958328044255992,-3.7152352558747737,-1.4220776005879756,24.38100949592931,1.3400001525879048,3.557733509138842,1.4965007781982465,-3.7308460580240066,6.7238476144204995,-1.11717263991288,4.110174196309373,1.6123977661132827,14.50790413054627,-59.74388259382287,2.613673418111126,11,0.6849975585937429,-2.990001678466804,-5.537500858306892,-2.720001220703132,-3.250000000000007,4,-0.06318081747546855,-18.11109227313472,37.4900016784668,-2.514299727520456,36.5,1.016132505583596,37.47999954223633,-0.06318081747546855 2844,2022-11-14,36.72000122070313,37.560001373291016,36.560001373291016,37.0,348100.0,0.0,-2.3333418104599266,0.2666656978539538,62.536583877191376,74.19438205447628,0.48923352121607167,-1.8296907662996986,-3.6509555549009534,-1.412883440458792,25.006840402552317,1.0,3.494044221434301,1.2045006752014231,-3.639654044087763,6.048655394490609,-1.2175766844431664,3.6265780348460126,1.6100006103515554,14.50790413054627,-54.7264112280529,2.422077359644593,11,0.6849975585937429,-2.990001678466804,-5.537500858306892,-2.720001220703132,-2.500000000000007,0,-0.044117720390179915,1.5046828263093843,36.72000122070313,-18.11109227313472,37.4900016784668,-2.514299727520456,36.5,-0.044117720390179915 2845,2022-11-15,36.70000076293945,37.7400016784668,36.47000122070313,37.11999893188477,256900.0,-0.000544674757592345,-1.88637368544258,1.5000000000000635,48.04844613986537,71.17157494802483,0.488491176096133,-1.4774706732280976,-3.5933071268648433,-1.442151545210173,26.568472036615404,1.2700004577636648,3.3210481548022344,0.9255002021789522,-3.5598001314106327,5.410800535768541,-1.3171499646158438,3.1681503689737482,1.5544009399414094,13.756703461277176,-50.07733717691666,2.242650166794794,11,0.7049980163574219,-2.970001220703125,-5.517500400543213,-3.3800010681152415,-3.170001983642578,1,-0.031880162379290033,-2.3333418104599266,36.72000122070313,1.5046828263093843,36.72000122070313,-18.11109227313472,37.4900016784668,-0.031880162379290033 2846,2022-11-16,36.97999954223633,37.349998474121094,35.939998626708984,36.310001373291016,237300.0,0.007629394372645981,1.0000054109333318,-1.5952406902815353,61.501589559183,69.09625787331571,0.23474584084748784,-1.3452239520596834,-3.845490421930087,-1.7971157066839254,27.73432873267556,1.4099998474121094,3.1127319393120487,0.8999990463256822,-2.9687045774307492,4.768702670082114,-1.0343527655525335,2.834350858203898,1.2018260375976624,43.51462431666733,-18.566860461886407,1.9343518118782155,11,0.17499923706054688,-3.25,-5.797499179840088,-4.559999465942383,-2.6599998474121094,2,-0.08734449924876875,-1.88637368544258,36.70000076293945,-2.3333418104599266,36.72000122070313,1.5046828263093843,36.72000122070313,-0.08734449924876875 2847,2022-11-17,36.560001373291016,37.099998474121094,36.09000015258789,36.5,229200.0,-0.011357441161285453,-1.2954479446175988,0.08955453323919925,50.52448776662046,65.92455991936791,0.6265748361160917,-0.49124873136978664,-3.39779272496547,-1.4458656319620573,28.77612113851038,1.0099983215332031,2.792289120823405,0.1885007858276353,-2.74949230938401,3.1264938810392806,-1.2804957617781838,1.6574973334334544,1.4873145893554778,33.695798650343505,-24.748220492160804,1.4689965476058215,11,0.5949974060058594,-2.8300018310546875,-5.377501010894775,-4.14000129699707,-2.3600006103515696,3,-0.06291036557340213,1.0000054109333318,36.97999954223633,-1.88637368544258,36.70000076293945,-2.3333418104599266,36.72000122070313,-0.06291036557340213 2848,2022-11-18,36.61999893188477,37.400001525878906,36.18999862670898,37.310001373291016,252800.0,0.0016410710158667463,1.781607078652687,-11.499777481085774,49.911485424464985,62.75491051959613,0.456218052692293,-0.21660067516089754,-3.470087097035794,-1.558833491814596,30.9372313504248,1.210002899169929,2.498008071749794,0.02899837493897195,-2.1689519653930134,2.2269487152709573,-1.0699767952270207,1.1279735451049646,1.3008779906054713,37.77773068283005,-17.1521159863345,1.0989751701659929,11,0.5349998474121023,-2.614999771118164,-5.4374985694885325,-4.30999946594239,-3.8400001525878977,4,-0.07973780049466095,-1.2954479446175988,36.560001373291016,1.0000054109333318,36.97999954223633,-1.88637368544258,36.70000076293945,-0.07973780049466095 2849,2022-11-21,37.43999862670898,37.560001373291016,36.38000106811523,36.59000015258789,188300.0,0.022392127764652603,1.1651302941855957,-1.2318774878372425,52.35689414013176,59.69951486381686,-0.4923765996135785,-0.7564089938100764,-4.313096147543284,-2.4261359488140997,32.64640045282904,1.1800003051757884,2.1389177932712045,0.6464981079101477,-0.9822855277872264,2.275281743607522,-0.16789370993853936,1.4608899257588348,0.3620255980343927,83.33319204848857,30.614137646963293,0.8143918178486863,11,-0.30499839782714133,-3.089999198913567,-6.159998416900628,-5.1299991607665945,-4.539997100830071,0,-0.10603625939167993,1.781607078652687,36.61999893188477,-1.2954479446175988,36.560001373291016,1.0000054109333318,36.97999954223633,-0.10603625939167993 2850,2022-11-22,38.349998474121094,38.36999893188477,36.86999893188477,37.52999877929688,252800.0,0.024305552371546746,2.488369617288493,0.964707255118435,60.36034591191362,58.15918174716902,-1.4147668046567787,-1.4078010425606777,-5.182490531870272,-3.37974487620437,34.035618156651985,1.5,1.7926385480490907,1.3464981079101577,0.11925928435540811,2.5737369314649072,0.7328786961327864,1.960117519687529,-2.4099998474121094,99.17693599786473,47.097414175169455,0.613619411777374,11,-1.1949996948242188,-3.904998779296875,-7.069998264312744,-6.149997711181641,-5.069999694824219,1,-0.10769224035836467,1.1651302941855957,37.43999862670898,1.781607078652687,36.61999893188477,-1.2954479446175988,36.560001373291016,-0.10769224035836467 2851,2022-11-23,37.88999938964844,38.599998474121094,37.790000915527344,38.25,134200.0,-0.011994761480448757,-1.8928610354223434,-0.4390252979651877,55.266954631501704,56.18104540399065,-0.8234563358941926,-0.924309074401215,-4.710894783102361,-2.987868453662834,34.06139494120319,0.80999755859375,1.4171520884864464,0.8414991378784151,-0.44807405774777465,2.131072333504605,0.19671254006532024,1.48628573569151,-1.9014007568359403,71.71316496980916,21.80245705155277,0.6447865978130963,11,-0.6200008392333984,-3.3299999237060547,-6.549998760223389,-5.689998626708984,-4.4399986267089915,2,-0.11506995726008684,2.488369617288493,38.349998474121094,1.1651302941855957,37.43999862670898,1.781607078652687,36.61999893188477,-0.11506995726008684 2852,2022-11-25,37.86000061035156,38.22000122070313,37.65999984741211,37.65999984741211,90700.0,-0.0007917334330986847,-4.599992370634643,-0.5555567329292587,51.77195495479085,54.69763804507368,-0.8218836226954807,-0.7500452393435779,-4.665217988651591,-3.0086558326558617,33.988840421090586,0.5600013732910227,1.0448295122351823,0.695500373840332,-0.4296277389120675,1.8206284865927316,0.1329363174641358,1.2580644302165283,-1.7669459838867212,69.29469250530663,23.599457007339424,0.5625640563761988,11,-0.5900020599365234,-3.3000011444091797,-6.515000343322754,-5.659999847412109,-4.680000305175781,4,-0.09350239985361886,-1.8928610354223434,37.88999938964844,2.488369617288493,38.349998474121094,1.1651302941855957,37.43999862670898,-0.09350239985361886 2853,2022-11-28,38.150001525878906,38.38000106811523,37.5099983215332,37.63999938964844,215700.0,0.007659823318863168,-1.2597348552404548,2.5500009536706782,51.69754140244376,53.493299992323934,-0.9920295925279774,-0.9592767211573445,-4.927465877986435,-3.3492302072572073,33.948728361125404,0.8700027465820241,0.795237502618761,0.903001213073729,-0.2583605110972016,2.0643629372446597,0.3223203509882637,1.4836820751591944,-1.9566691455078171,79.72984351131271,38.132735992308696,0.5806808620854659,11,-0.8800029754638672,-3.4600019454956055,-6.805001258850098,-5.950000762939453,-4.130001068115234,0,-0.10353867902888525,-4.599992370634643,37.86000061035156,-1.8928610354223434,37.88999938964844,2.488369617288493,38.349998474121094,-0.10353867902888525 2854,2022-11-29,38.27000045776367,39.060001373291016,38.060001373291016,38.060001373291016,351600.0,0.003145450251250015,-8.523851044504996,0.41176118599189193,56.422778045185915,54.42378131513733,-0.9711678175062701,-1.0014565571532614,-5.0370880047726345,-3.5268034102234367,33.94036769733038,1.0,0.4984772515764675,0.9410001754760771,-0.26756368186072166,2.149564032812876,0.3367182468076777,1.5452821041444764,-1.9804014336425837,63.92693904852138,22.426410918441952,0.6042819286683984,11,-0.7700004577636719,-2.7150001525878906,-6.805000305175781,-6.069999694824219,-2.5600013732910156,1,-0.14345444506920735,-1.2597348552404548,38.150001525878906,-4.599992370634643,37.86000061035156,-1.8928610354223434,37.88999938964844,-0.14345444506920735 2855,2022-11-30,38.849998474121094,39.040000915527344,37.66999816894531,38.150001525878906,283700.0,0.015155422247708827,1.5370378219528391,3.3333333333333335,70.43479645411809,55.41635985901901,-1.3567980546418283,-1.5266231655317029,-5.604591255543433,-4.143704353348866,33.45248768488226,1.3700027465820312,0.38854505983177745,1.4364982604980483,0.053896143081878733,2.819100377914218,0.7451972017899635,2.127799319206133,-2.394175309049807,86.45145253541509,38.125856878247994,0.6913010587080847,11,-1.2749977111816406,-2.68499755859375,-7.124998092651367,-6.649997711181641,-3.0699996948242188,2,-0.15315308061609378,-8.523851044504996,38.27000045776367,-1.2597348552404548,38.150001525878906,-4.599992370634643,37.86000061035156,-0.15315308061609378 2856,2022-12-01,39.13999938964844,39.540000915527344,38.66999816894531,39.20000076293945,207800.0,0.007464631323486959,1.351353441209978,-0.085716621253406,66.33663815081297,57.17326545726262,-1.4619176280311663,-1.7346543798947849,-5.8623509939597085,-4.471531891344554,33.018982394821506,0.8700027465820312,0.337532826198192,1.6179992675781278,0.05334296652086579,3.18265556863539,0.8356711170495004,2.4003274181067553,-2.5279255320839695,80.29551651498723,31.239362870187854,0.7823281505286301,12,-1.2749996185302734,-1.8999996185302734,-7.184998512268066,-6.939998626708984,-3.4899978637695312,3,-0.14971897551693336,1.5370378219528391,38.849998474121094,-8.523851044504996,38.27000045776367,-1.2597348552404548,38.150001525878906,-0.14971897551693336 2857,2022-12-02,38.75,38.959999084472656,38.18999862670898,38.650001525878906,147200.0,-0.009964215527085152,1.9615593409334604,-1.6666030898340645,71.73450633469737,59.598045558399555,-0.8142219444986338,-1.2853280084538738,-5.374021281197372,-4.1007746988041305,32.35462361250306,0.9500007629394602,0.46595512742128875,1.1484998703002915,-0.4981390569286859,2.795138797529269,0.32518040668580284,1.9718193339147803,-1.903691977798502,61.08374847083452,7.341151277163931,0.8233194636144893,12,-0.7899990081787109,-1.510000228881836,-5.494999885559082,-5.729999542236328,-3.220001220703125,4,-0.1367741738596272,1.351353441209978,39.13999938964844,1.5370378219528391,38.849998474121094,-8.523851044504996,38.27000045776367,-0.1367741738596272 2858,2022-12-05,38.22000122070313,38.41999816894531,38.040000915527344,38.36999893188477,102400.0,-0.013677387852822354,2.0400244144352073,-1.5,64.42310654911506,60.93873582606437,-0.03731947980112693,-0.7471693167650173,-4.6876042550956,-3.579563626600006,31.486663472977405,0.7099990844726562,0.4637715701521188,0.5890010833740291,-1.0807653756344848,2.258767542382543,-0.24588214613022785,1.423884312878286,-1.158197767035567,29.41188470247483,-28.08354735504637,0.8348832295042571,12,-0.015001296997077418,-0.740001678466804,-4.737500667572029,-5.145000457763679,-2.690002441406257,0,-0.13186815161055687,1.9615593409334604,38.75,1.351353441209978,39.13999938964844,1.5370378219528391,38.849998474121094,-0.13186815161055687 2859,2022-12-06,37.88999938964844,38.65999984741211,37.66999816894531,38.209999084472656,133800.0,-0.008634270552454582,-1.605260251970085,2.1333638513771267,60.798553874208935,60.987425599652745,0.4059140027384771,-0.4430324096423277,-4.192767181896137,-3.2919726088859846,30.275974494159176,0.9900016784667969,0.5805907196953584,0.26099929809570455,-1.407354421808357,1.929353017999766,-0.5731775618563262,1.0951761580477353,-0.6299401390320867,11.76475388098978,-49.14569776892509,0.8341768599520314,12,0.6350002288818359,-0.14999961853027344,-4.35999870300293,-4.814998626708984,-1.1199989318847656,1,-0.10213774067629178,2.0400244144352073,38.22000122070313,1.9615593409334604,38.75,1.351353441209978,39.13999938964844,-0.10213774067629178 2860,2022-12-07,37.2599983215332,38.349998474121094,37.18000030517578,37.709999084472656,252200.0,-0.0166271068425341,-2.8360797213380278,1.4062537252938512,52.38907094434051,60.66766074552372,0.9666970876312888,0.17880928328523282,-3.3767073928816345,-2.70576195649582,28.66908760932535,1.1699981689453125,0.6954010414027181,-0.358001708984375,-2.033378226329191,1.3173748083604409,-1.195689967656783,0.4796865496880329,2.2800025939941406,3.389745579154948,-57.25414166757716,0.8376882586724079,12,1.1000022888183594,0.48000144958496094,-3.7299976348876953,-4.18499755859375,-1.1399993896484304,2,-0.04159955198293108,-1.605260251970085,37.88999938964844,2.0400244144352073,38.22000122070313,1.9615593409334604,38.75,-0.04159955198293108 2861,2022-12-08,34.049999237060554,35.150001525878906,32.09999847412109,34.299999237060554,2708400.0,-0.08615134806964109,2.1282009147427243,0.5555546136565931,35.491306894155116,58.858699849897526,3.994805767269881,3.3685570532598845,-0.047319010422704366,0.4349493322801905,28.132930036105197,5.1599998474121165,0.6566424509913702,-3.44550075531005,-5.717216599409866,-1.1737849112102339,-4.581358677359958,-2.309642833260142,5.442801666259761,28.425664569139613,-34.155261075623514,1.1358579220499088,12,1.7700004577636648,1.7700004577636648,-0.4349994659423899,-0.8899993896484446,1.749999999999993,3,0.0508076235242132,-2.8360797213380278,37.2599983215332,-1.605260251970085,37.88999938964844,2.0400244144352073,38.22000122070313,0.0508076235242132 2862,2022-12-09,32.950000762939446,34.169998168945305,32.93000030517578,34.060001373291016,3614300.0,-0.03230538909744973,-1.156515162572218,4.440002441406278,31.06295080573213,56.56596756137401,4.8333551759914,4.33315379984078,1.199144215560267,1.4457864430574787,27.265217825919276,1.2399978637695241,0.44024205247924186,-4.318499183654794,-7.367027517483443,-1.2699708498261444,-5.842763350569122,-2.7942350167404655,6.247088043212898,12.957349251162276,-50.581510691192165,1.5242641669143249,12,2.8699989318847727,2.8699989318847727,0.7649989128112864,0.24499893188476562,2.6100006103515696,4,0.08194235813118067,2.1282009147427243,34.049999237060554,-2.8360797213380278,37.2599983215332,-1.605260251970085,37.88999938964844,0.08194235813118067 2863,2022-12-12,34.400001525878906,34.450000762939446,32.790000915527344,32.900001525878906,572900.0,0.04400609193825433,1.075001788141058,-1.3513506082892208,35.271325995952495,54.21580622257029,3.123998402325739,2.846367514226955,-0.08097668306810135,-0.07515122288968712,27.317763851186726,1.6599998474121023,0.31466378695394326,-2.7524984359741183,-6.054891704288366,0.5498948323401294,-4.403695070131242,-1.1013018018169944,4.51320366699219,35.06101479067151,-24.90103631339163,1.6511966341571236,12,1.4199981689453125,1.4199981689453125,-0.36750221252441406,-1.2050018310546946,1.7599983215332031,0,0.03284875590973102,-1.156515162572218,32.950000762939446,2.1282009147427243,34.049999237060554,-2.8360797213380278,37.2599983215332,0.03284875590973102 2864,2022-12-13,35.09999847412109,35.599998474121094,34.580001831054695,35.15999984741211,638800.0,0.020348747592803917,1.1702087941074863,-0.04000091552734849,33.926793984320085,50.15936150370385,2.1535133652242493,2.1278786257954394,-0.6162209202349231,-0.8243725460894353,27.04621137977258,1.1999969482421875,0.2261767919662958,-1.9715013504028391,-5.395781310658286,1.4527786098526079,-3.6836413305305626,-0.25936137027511563,3.5406784500000086,47.99999999999994,-6.712401709297211,1.7121399801277235,12,0.7200012207031321,0.7200012207031321,-0.7274990081787038,-1.8699989318847585,1.940002441406257,1,0.012250721477746529,1.075001788141058,34.400001525878906,-1.156515162572218,32.950000762939446,2.1282009147427243,34.049999237060554,0.012250721477746529 2865,2022-12-14,35.529998779296875,35.7400016784668,34.799999237060554,34.799999237060554,507200.0,0.012250721477746529,-1.5753507694719822,-12.166380570918397,38.29364103223953,47.043472934973465,1.3444260416141987,1.6925061001528903,-0.9410970624124033,-1.3025545818529736,26.616250154064815,0.9400024414062429,0.11386182601152939,-1.4830009460449247,-4.973342856821155,2.0073409647313056,-3.2281719014330434,0.262170009343194,2.8490510068242187,94.23069466204852,39.947481048305185,1.7451709553881156,12,0.0,0.29000091552734375,-0.5849990844726562,-2.144998550415039,1.3899993896484375,2,0.03490013287558402,1.1702087941074863,35.09999847412109,1.075001788141058,34.400001525878906,-1.156515162572218,32.950000762939446,0.03490013287558402 2866,2022-12-15,33.75,35.040000915527344,33.25,35.040000915527344,488700.0,-0.050098475667105014,1.7751932482863446,-1.7671256499360033,32.62889845806187,42.69840539312507,2.547327203311248,3.392025056440346,0.9506551716573668,0.4289610260654939,26.993784569658942,2.279998779296875,-0.10527421294456474,-3.1014997482299833,-6.884877380102516,0.6818778836425494,-4.993188564166246,-1.2098109322937205,4.377887733641096,32.542333430317136,-19.022375308777256,1.891688815936265,12,1.6299991607666016,2.0699996948242188,1.4424991607666016,-0.21500015258789062,3.3499984741210938,3,0.07022219057436363,-1.5753507694719822,35.529998779296875,1.1702087941074863,35.09999847412109,1.075001788141058,34.400001525878906,0.07022219057436363 2867,2022-12-16,34.259998321533196,34.330001831054695,33.06999969482422,33.22999954223633,983300.0,0.015111061378761281,1.1538391314270668,-0.7984480994541088,33.85889662416466,39.30238206813059,1.4901478817360498,2.8468403661141863,0.566443479736698,-0.13934177404322412,27.42262446342767,1.2600021362304759,-0.48242720102043535,-2.476501274108891,-6.433045555502986,1.4800430072852038,-4.454773414805935,-0.49822913341184716,3.6267738417271005,49.83040765525467,1.7528697646120932,1.9782721406970463,12,1.1200008392334055,1.5600013732910227,1.0525007247924876,-0.7249984741210866,2.5500030517578196,4,0.04495040837638986,1.7751932482863446,33.75,-1.5753507694719822,35.529998779296875,1.1702087941074863,35.09999847412109,0.04495040837638986 2868,2022-12-19,33.700000762939446,34.59999847412109,33.560001373291016,34.389999389648445,237600.0,-0.016345522067401252,-1.1443296536481435,-0.6699023732630328,31.705351208975912,36.06980399421581,1.4992151268044012,3.348544131275304,1.249280993480447,0.38644553917296065,27.593201179930247,1.039997100830071,-0.8906012498095564,-2.8904989242553754,-7.074128320177685,1.2931304716669345,-4.98231362221653,-0.7986842262942204,3.9553004527552815,23.595528092295336,-21.548658556339905,2.091814697961155,12,1.5249977111816477,2.1199989318847727,1.8249988555908274,-0.16500091552733664,3.4599990844726634,0,0.05519289520008108,1.1538391314270668,34.259998321533196,1.7751932482863446,33.75,-1.5753507694719822,35.529998779296875,0.05519289520008108 2869,2022-12-20,33.470001220703125,33.959999084472656,33.36999893188477,33.709999084472656,234700.0,-0.0068249120780216055,-1.6818039950062964,0.34782368323574714,27.841841412808975,33.34233404626786,1.1580883290041228,3.4423634213277197,1.5910196717690113,0.6045008138297305,27.700028152339417,0.5900001525878835,-1.3420103771994292,-2.9219985961914077,-7.307762747156424,1.4637655547736088,-5.114880671673916,-0.7291165207088994,3.9630878853286546,14.981319427081473,-23.907622096400715,2.1928820754825082,12,0.4499988555908203,2.3499984741210938,2.0974979400634766,0.06499862670898438,3.6999969482421875,1,0.08037043706604541,-1.1443296536481435,33.700000762939446,1.1538391314270668,34.259998321533196,1.7751932482863446,33.75,0.08037043706604541 2870,2022-12-21,34.220001220703125,34.72999954223633,34.06999969482422,34.72999954223633,503500.0,0.02240812586335017,1.5882432139304228,2.1250119210350635,30.476183556099713,32.78509811981726,-0.07653236230978422,2.4950105052911766,0.9740938786787723,-0.1677336038024606,27.065757306981343,1.2599983215332031,-1.7446620204299421,-1.965498733520505,-6.352006262582819,2.4210087955418054,-4.158752498051662,0.22775503101065198,2.999764260052224,58.37567580127957,23.703048592964336,2.1932537645311556,12,0.04500007629394531,1.5999984741210938,1.3474979400634766,-0.6850013732910156,4.009998321533203,2,0.08240793671036206,-1.6818039950062964,33.470001220703125,-1.1443296536481435,33.700000762939446,1.1538391314270668,34.259998321533196,0.08240793671036206 2871,2022-12-22,33.529998779296875,34.09000015258789,33.240001678466804,33.919998168945305,226500.0,-0.020163717615205634,1.3287522339391338,0.7647072023217232,29.767427556203245,32.64115109209183,0.5944653303110528,2.9951897023595535,1.8022124651259759,0.497073762371258,26.421169763061712,0.979999542236321,-2.1602700540648314,-2.4375011444091825,-6.90004154282358,2.0250392540052147,-4.668771343616385,-0.20623094520198038,3.4849760211931056,27.71079076843177,-3.4714271521903797,2.231270199207199,12,0.7350025177001953,2.2900009155273438,2.0375003814697266,0.005001068115234375,5.190002441406257,3,0.10110347489012117,1.5882432139304228,34.220001220703125,-1.6818039950062964,33.470001220703125,-1.1443296536481435,33.700000762939446,0.10110347489012117 2872,2022-12-23,34.31999969482422,34.40999984741211,33.279998779296875,33.580001831054695,186700.0,0.023561018320559235,1.4565289502927372,-1.8974333894127478,35.18236055625026,32.631266043236025,0.021496160761678595,2.030486874012894,1.1562300077878689,-0.31394390258101623,25.806449344379857,1.1300010681152344,-2.490797113202248,-1.4705001831054716,-5.897662400400165,2.9566620341892254,-3.6840812917528183,0.7430809255418751,2.4983760526110075,72.4831922661381,39.380188986259824,2.213581108647348,12,0.08500099182128906,1.5,1.1224994659423828,-0.7849998474121094,4.420001983642578,4,0.08100229615433596,1.3287522339391338,33.529998779296875,1.5882432139304228,34.220001220703125,-1.6818039950062964,33.470001220703125,0.08100229615433596 2873,2022-12-27,34.200000762939446,34.639999389648445,33.97999954223633,34.259998321533196,162600.0,-0.003496472405355777,-1.639999389648541,-0.08107801593929537,35.75289350096013,32.83416598952936,0.12308521474217571,1.9387915526955979,1.445678402648774,-0.20725059931869083,24.987254774915062,0.6599998474121165,-2.426254331769819,-1.3929990768432674,-5.728439302736604,2.942441149050069,-3.5607191897899355,0.7747210361034007,2.4296398935632126,64.42956112997062,27.444843916029477,2.1677201129466686,12,0.2049999237060618,1.6199989318847727,1.2424983978271555,-0.6650009155273366,4.1899986267089915,1,0.0763158056177553,1.4565289502927372,34.31999969482422,1.3287522339391338,33.529998779296875,1.5882432139304228,34.220001220703125,0.0763158056177553 2874,2022-12-28,32.779998779296875,34.419998168945305,32.75,34.09000015258789,153700.0,-0.04152052491125513,-1.4379554320495975,21.83424465920651,33.69722895717403,32.32345353674431,1.3179872795299516,3.0845546109553936,2.986016545809335,1.1932888231459629,23.94272468366768,1.6699981689453054,-2.233565483478685,-2.538500976562503,-6.855440340937825,1.7784383878128196,-4.696970658750168,-0.38003129437483807,3.668456189910522,1.5150902137579592,-38.07840723852162,2.158469682187662,12,1.1150016784667969,3.0400009155273438,2.8000001907348633,0.7550010681152344,5.8600006103515625,2,0.13361809735275365,-1.639999389648541,34.200000762939446,1.4565289502927372,34.31999969482422,1.3287522339391338,33.529998779296875,0.13361809735275365 2875,2022-12-29,32.900001525878906,33.40999984741211,32.830001831054695,32.889999389648445,178400.0,0.003660852686114824,-7.9232349316283095,-0.007635210492439445,44.60094855243846,33.65368132500838,0.8780198185081005,2.6308211375578594,2.9695931607578814,1.0541640930511917,23.336686678138676,0.6300010681152344,-2.1802629755766603,-2.1209983825683594,-6.228202920852226,1.9862061557155108,-4.174600651710293,-0.06739611342642604,3.374515183525041,7.93659123386319,-31.703492476971213,2.0536022691419347,12,0.8399982452392578,2.9199981689453125,2.842498302459717,0.6349983215332031,6.180000305175781,3,0.1297871259886616,-1.4379554320495975,32.779998779296875,-1.639999389648541,34.200000762939446,1.4565289502927372,34.31999969482422,0.1297871259886616 2876,2022-12-30,33.279998779296875,33.34000015258789,32.40999984741211,32.65999984741211,325300.0,0.011550067957263321,1.5135086371767181,61.986651411180574,51.66162201907045,35.63176192444235,0.4742099272512803,1.8859934533140432,2.7206810886257173,0.6929864760833411,22.461880971820857,0.9300003051757812,-2.162597615120454,-1.4480010986328153,-5.132286680014047,2.2362844827484203,-3.2901438893234314,0.3941416920578007,2.827537200695758,39.01341302573968,-3.836544551637985,1.8421427906906171,12,0.29000091552734375,2.5400009155273438,2.520000457763672,0.2550010681152344,5.530002593994141,4,0.14873800914977187,-7.9232349316283095,32.900001525878906,-1.4379554320495975,32.779998779296875,-1.639999389648541,34.200000762939446,0.14873800914977187 2877,2023-01-03,33.450000762939446,34.09999847412109,32.919998168945305,33.700000762939446,592900.0,0.005108232868936469,1.2476294277929156,-0.4032265011167238,44.50866465715118,37.05435230757294,0.19805423671336797,1.36874652545292,2.690955767410351,0.527974584017251,21.89674283625297,1.1800003051757812,-2.240141860874793,-1.0129991531372156,-4.209332853024449,2.183334546750018,-2.6111660030808324,0.5851676968064012,2.4972337168183287,46.636821928868244,2.6858836274762723,1.5981668499436161,1,0.11999893188477273,2.3699989318847727,2.464998245239265,0.19999885559082742,4.639999389648445,1,0.15754859006169353,1.5135086371767181,33.279998779296875,-7.9232349316283095,32.900001525878906,-1.4379554320495975,32.779998779296875,0.15754859006169353 2878,2023-01-04,33.18000030517578,33.970001220703125,33.139999389648445,33.610000610351555,230200.0,-0.008071762379832537,-2.254895507651865,1.7200012207030966,38.321180755365646,38.21872334563479,0.43196086511040477,1.3089114027422681,3.0526307779458577,0.8036811453380608,21.483031406223915,0.8300018310546804,-2.0881170124854407,-1.0309995651245103,-3.7373102043954134,1.6753110741463892,-2.3841548847599583,0.3221557545109377,2.6133447343565237,38.3085124755889,-4.918321551102949,1.3531553196354498,1,0.3899993896484375,2.6399993896484375,2.7349987030029297,0.4699993133544922,4.599998474121101,2,0.16757086564654755,1.2476294277929156,33.450000762939446,1.5135086371767181,33.279998779296875,-7.9232349316283095,32.900001525878906,0.16757086564654755 2879,2023-01-05,34.02000045776367,34.06999969482422,33.06999969482422,33.06999969482422,302600.0,0.025316460062143387,-1.1052614671715448,-2.209302531892657,41.25145924308104,39.41597619974382,-0.3596369998612303,0.17298396771981572,2.278560200423506,-0.037007075268292056,21.459511893254298,1.0,-1.964585306504084,0.0025005340576171875,-2.077082206867658,2.0820832749828924,-1.0372908364050204,1.0422919045202548,1.625610719152185,95.26638571812339,56.0749860256204,1.0397913704626374,1,-0.49500083923339844,1.7999992370605469,1.959998607635498,-0.37000083923339844,3.9500007629394602,3,0.12845381755094865,-2.254895507651865,33.18000030517578,1.2476294277929156,33.450000762939446,1.5135086371767181,33.279998779296875,0.12845381755094865 2880,2023-01-06,35.709999084472656,35.72999954223633,34.560001373291016,34.560001373291016,623000.0,0.0496766197521703,-1.0347834740351285,1.2105229343430897,61.47540324561917,42.93908460967893,-2.029473308471836,-1.7276691498782668,0.6509875165898222,-1.7383114267025093,21.517449950016086,1.7099990844726562,-1.708075241535397,1.7699991226196303,0.1301795911356578,3.409818654103603,0.9500893568776405,2.58990888836162,-3.6100006103515696,99.39757651800835,56.912803010712025,0.819909765741987,1,-1.6399993896484375,0.1100006103515625,0.8175010681152344,-1.8299980163574219,1.979999542236321,4,0.08204985663104636,-1.1052614671715448,34.02000045776367,-2.254895507651865,33.18000030517578,1.2476294277929156,33.450000762939446,0.08204985663104636 2881,2023-01-09,35.779998779296875,38.11000061035156,35.52000045776367,38.0,816200.0,0.001960226732536041,1.1229488205718288,-1.9304396861990611,59.38271622380876,45.62801301718543,-1.952022313149051,-1.7512012499694833,0.5539585540808147,-1.81533279221118,20.712592335601578,2.5900001525878906,-1.3648095279417802,1.7534988403320284,-0.08163427355854225,3.588631954222599,0.8359322833867395,2.6710653972773173,-3.607400283813483,55.10595886302971,12.990607333820549,0.9175665569452854,1,-0.5199985504150391,0.04000091552734375,1.0900020599365234,-1.8999977111816406,2.1500015258789062,0,0.09223038469378797,-1.0347834740351285,35.709999084472656,-1.1052614671715448,34.02000045776367,-2.254895507651865,33.18000030517578,0.09223038469378797 2882,2023-01-10,35.650001525878906,36.060001373291016,35.189998626708984,35.689998626708984,552900.0,-0.0036332380618522286,1.2307688545675957,0.018016702178843907,62.711866092721564,48.62345441627003,-1.803143957362046,-1.4846754039675432,0.7016036856137475,-1.6725867860818582,19.78042419568488,0.8700027465820312,-1.0927182051054416,1.4885015487670898,-0.40936684347552443,3.386369941009704,0.5395673526457827,2.437435744888397,-3.23990694580079,51.190503222056215,6.454405183442255,0.9489341961213068,1,-0.3900012969970703,-0.12000274658203125,1.9024982452392578,-1.5300006866455078,0.10999679565429688,1,0.08863954311806177,1.1229488205718288,35.779998779296875,-1.0347834740351285,35.709999084472656,-1.1052614671715448,34.02000045776367,0.08863954311806177 2883,2023-01-11,35.529998779296875,36.04999923706055,34.86999893188477,35.939998626708984,464900.0,-0.003366135804928949,2.746026363751938,10.250739151168336,63.624313127898255,51.94868599079494,-1.647939276117981,-1.3446145801512301,0.8072753541872117,-1.5383279835713068,18.959918595951265,1.1800003051757741,-0.7364892577611997,1.3119989395141616,-0.6806775127390097,3.304675391767333,0.3156607133875724,2.3083371656407508,-2.8919079580078204,48.80949677794379,0.2968293014698986,0.996338226126587,1,-0.26999855041503906,-0.14999961853027344,2.0700016021728516,-1.4099979400634766,0.8600006103515625,2,0.07205182834913892,1.2307688545675957,35.650001525878906,1.1229488205718288,35.779998779296875,-1.0347834740351285,35.709999084472656,0.07205182834913892 2884,2023-01-12,35.529998779296875,36.18000030517578,35.27000045776367,35.83000183105469,225500.0,0.0,-1.219512648982592,0.7317150327040631,59.61818326441491,53.61726762545899,-1.3598294734379124,-1.3815827622324122,0.7884578362183987,-1.532868761649567,19.058853880700795,0.9099998474121094,-0.5052843226903505,1.290498924255374,-0.7509289542118083,3.331926802722556,0.2697849850217793,2.3112128634889686,-2.6730315664453173,27.323876463957554,-19.117436935484385,1.0207139392335913,1,-0.26999855041503906,-0.14999961853027344,2.3125009536743164,-1.4099979400634766,0.4500007629394531,3,0.06332676828885986,2.746026363751938,35.529998779296875,1.2307688545675957,35.650001525878906,1.1229488205718288,35.779998779296875,0.06332676828885986 2885,2023-01-13,36.77000045776367,36.849998474121094,35.11999893188477,35.11999893188477,433300.0,0.03490013287558402,-1.096967202881606,-5.499949137887164,72.010867734263,55.87829492714705,-2.2273735348563264,-2.6603194244778763,-0.4734264676618025,-2.7603049514243168,19.408624374507426,1.729999542236321,-0.23462191299384472,2.4685005187988267,0.1994201306279848,4.737580906969669,1.3339603247134093,3.603040712884244,-3.7029119090121156,58.641992024461054,9.425268758986611,1.13454019408542,1,-1.2550010681152344,-1.5450019836425781,1.3624992370605469,-2.6499996185302734,-1.2600021362304688,4,0.032635320859401684,-1.219512648982592,35.529998779296875,2.746026363751938,35.529998779296875,1.2307688545675957,35.650001525878906,0.032635320859401684 2886,2023-01-17,36.11999893188477,36.91999816894531,36.02000045776367,36.59000015258789,213700.0,-0.017677495724416237,-1.6865676740531554,-0.2848489612473324,62.46535998406502,57.87348329680415,-1.2652020279536487,-1.9222125955173084,0.15281334668733138,-2.0989950000213184,18.960137580329064,0.8999977111816406,0.19999204182427377,1.6999990463256935,-0.6920223074615848,4.092020400112972,0.5039883694320579,2.896009723219329,-2.851193900669216,60.97563244912981,14.094638190921536,1.1960106768936383,1,-0.5299987792968821,-1.0149993896484446,1.9300012588500906,-1.9999980926513743,-2.0,1,0.043466216535192004,-1.096967202881606,36.77000045776367,-1.219512648982592,35.529998779296875,2.746026363751938,35.529998779296875,0.043466216535192004 2887,2023-01-18,35.79999923706055,36.72999954223633,35.68000030517578,36.209999084472656,276700.0,-0.008859349509607761,-2.2307782596702914,0.8723378352055193,60.78165245153238,60.36909126304489,-0.6445840381860819,-1.5609553533761584,0.4387178298156087,-1.7721473038740143,18.300112020551122,1.0499992370605469,0.44015215227040727,1.3029993057250948,-1.1652669434248466,3.7712655548750362,0.06886618115012055,2.537132430300069,-2.337546382679548,45.36588542878125,0.6755577976640126,1.234133124574971,1,-0.20999908447265625,-0.5399990081787109,0.020000457763671875,-1.6799983978271484,-2.2199974060058523,2,0.059497237807486725,-1.6865676740531554,36.11999893188477,-1.096967202881606,36.77000045776367,-1.219512648982592,35.529998779296875,0.059497237807486725 2888,2023-01-19,35.560001373291016,35.880001068115234,35.15999984741211,35.66999816894531,209600.0,-0.006703851086149792,1.7169724407465254,0.26828496729593687,72.27565581903184,63.816224215928315,-0.03517900014655595,-1.2379357866603158,0.6259768540685542,-1.5379641533637098,17.681820672884204,0.720001220703125,0.5756556594097049,0.9700014114379911,-1.511949904592484,3.4519527274684663,-0.27097424657724645,2.2109770694532287,-1.911646608671191,24.444590439092735,-24.645179978028892,1.2409756580152371,1,0.7749996185302734,-0.3000011444091797,0.2599983215332031,-1.4400005340576172,-2.770000457763672,3,0.00562421092571741,-2.2307782596702914,35.79999923706055,-1.6865676740531554,36.11999893188477,-1.096967202881606,36.77000045776367,0.00562421092571741 2889,2023-01-20,36.15999984741211,36.2599983215332,35.4900016784668,36.0099983215332,263800.0,0.016872847327046303,3.4,-1.3636899601179122,74.25594925542421,65.23628488368443,-0.33491520778430584,-1.7139483679809828,-0.03054713723686575,-2.1203884751018833,17.016654861241324,0.7699966430664062,0.8128798094307967,1.43549995422363,-1.0821885814160268,3.9531884898632867,0.17665568640380513,2.694344222043455,-2.333179248963013,57.77785312985431,3.338624565356298,1.258844267819828,1,0.3299999237060547,-0.8999996185302734,-0.3400001525878906,-2.039999008178711,-3.6100006103515554,4,0.006360606836473437,1.7169724407465254,35.560001373291016,-2.2307782596702914,35.79999923706055,-1.6865676740531554,36.11999893188477,0.006360606836473437 2890,2023-01-23,37.040000915527344,37.09000015258789,36.099998474121094,36.099998474121094,123700.0,0.02433631282712012,-1.1063810791507045,6.2666191953613755,76.03879155483236,67.08695992046482,-1.1246883146296227,-2.5000275085617645,-0.9435063778646438,-2.9618720128484313,17.145423803124395,0.9900016784667969,1.1804560841788287,2.1745010375976577,-0.5329349248780133,4.881937000073329,0.8207830563598222,3.528219018835493,-3.041853116602148,97.40936636504868,39.32442842893765,1.353717981237837,1,-1.0600013732910156,-1.7800006866455078,-1.220001220703125,-2.9200000762939453,-3.9300003051757884,0,-0.02861774695169239,3.4,36.15999984741211,1.7169724407465254,35.560001373291016,-2.2307782596702914,35.79999923706055,-0.02861774695169239 2891,2023-01-24,36.91999816894531,37.13999938964844,36.56999969482422,37.040000915527344,152400.0,-0.0032398148924377423,2.5625014901175405,-0.12766216479449385,74.1980226359924,68.3631995363838,-0.9230381274569623,-2.227223574051095,-0.8269426243961675,-2.8113227325166577,16.824318598333722,0.5699996948242188,1.4876007557404023,1.8849983215332031,-0.893918178113907,4.663914821180313,0.4955400717096481,3.274456571356758,-2.7573762575630596,88.88882466838135,28.143120181669957,1.389458249823554,1,-0.9149990081787109,-1.6599979400634766,-1.2449989318847656,-2.799997329711914,-2.859996795654297,1,-0.038190680318020975,-1.1063810791507045,37.040000915527344,3.4,36.15999984741211,1.7169724407465254,35.560001373291016,-0.038190680318020975 2892,2023-01-25,37.099998474121094,37.22000122070313,36.4900016784668,36.849998474121094,152700.0,0.004875414791520427,1.9795565658766903,-2.0832856507088815,77.68359572840225,69.92534204755093,-0.9786406773737184,-2.306531745210876,-1.0402768039994328,-2.9616550875810503,16.769750855008738,0.7299995422363352,1.473418064569799,1.9259986877441406,-0.9776420317126764,4.829639407200958,0.4741783280157321,3.377819047472549,-2.779481414780065,94.17462783579002,29.32709632745592,1.4518203597284067,1,-0.9299983978271413,-1.8399982452392578,-1.4999990463256836,-2.7849979400634766,-2.3799972534179688,2,-0.08032344109973488,2.5625014901175405,36.91999816894531,-1.1063810791507045,37.040000915527344,3.4,36.15999984741211,-0.08032344109973488 2893,2023-01-26,36.810001373291016,37.5,36.70000076293945,37.18000030517578,384300.0,-0.007816633767043557,-1.7118611191930948,-1.4799957275390625,71.36295127935507,71.23031627143317,-0.5453279330222927,-1.9088415708311146,-0.7628474275221961,-2.635231941696418,16.967749694377382,0.7999992370605469,1.4781938727109605,1.5055015563964815,-1.4480007969012618,4.459003909694225,0.028750379747606303,2.9822527330453568,-2.337904971909566,65.67168144784013,4.478937791706684,1.4767511766488717,1,-0.5000019073486328,-1.5500011444091797,-1.2100019454956055,-2.4950008392333984,-2.3199996948242116,3,-0.08774787888435065,1.9795565658766903,37.099998474121094,2.5625014901175405,36.91999816894531,-1.1063810791507045,37.040000915527344,-0.08774787888435065 2894,2023-01-27,37.15999984741211,37.47000122070313,36.650001525878906,36.81999969482422,163300.0,0.009508243984338804,-1.411776255630936,-0.9189219840607055,63.969182530004915,70.33679569318227,-0.7149835021319575,-2.017304928831507,-1.1216057323988409,-2.9387350573191284,16.464978136454352,0.8199996948242259,1.4795126410909631,1.6364999771118178,-1.1749668108282236,4.447966765051859,0.23076658314179355,3.042233371081842,-2.542387277671857,75.71430128446165,18.55470950737695,1.4057333939700223,1,-0.8299999237060547,-1.8999996185302734,-1.6375007629394531,-2.844999313354492,-3.0600013732910227,4,-0.11759954116870375,-1.7118611191930948,36.810001373291016,1.9795565658766903,37.099998474121094,2.5625014901175405,36.91999816894531,-0.11759954116870375 2895,2023-01-30,37.16999816894531,37.41999816894531,36.7400016784668,36.97000122070313,527000.0,0.00026906139866134104,-1.0606078120845712,0.5882260543706105,63.5477595891725,70.457062315972,-0.7401051818888362,-1.7823876117443689,-1.1397835388725284,-2.915439608186219,15.935036178801349,0.6799964904785156,1.4901609893913346,1.4329984664916964,-1.1812221838499823,4.047219116833375,0.12588814132085702,2.7401087916625357,-2.4126900775806064,67.32649708231828,9.497881044141074,1.307110325170839,1,-0.8399982452392578,-1.9099979400634766,-2.2999982833862305,-2.8549976348876953,-3.3499984741210938,0,-0.12429376269769798,-1.411776255630936,37.15999984741211,-1.7118611191930948,36.810001373291016,1.9795565658766903,37.099998474121094,-0.12429376269769798 2896,2023-01-31,38.22999954223633,38.29999923706055,37.11000061035156,37.29999923706055,383200.0,0.02851766008900758,1.224297132915499,4.650072480354175,71.28710752219102,71.62433510160074,-1.6420011729445108,-2.585071073566013,-2.204842310350273,-3.9425112284245643,15.354914143670628,1.1899986267089844,1.583865085578175,2.245499801635745,-0.3262200786779985,4.817219681949489,0.9596398614788768,3.5313597417926132,-3.33858375011215,96.1326083291182,35.916703428843874,1.2858599401568709,1,-1.5,-2.875,-3.1874990463256836,-3.914999008178711,-5.8400001525878835,1,-0.1339262096047954,-1.0606078120845712,37.16999816894531,-1.411776255630936,37.15999984741211,-1.7118611191930948,36.810001373291016,-0.1339262096047954 2897,2023-02-01,38.72000122070313,38.7400016784668,37.52999877929688,38.22999954223633,283700.0,0.012817203356893847,3.5660263284797877,0.5268833523384573,74.80561656302322,71.9054418509331,-1.8709970033968233,-2.8037645967343323,-2.6807719294517156,-4.394323762237221,15.51799395902329,1.2100028991699148,1.484220901411021,2.472001457214361,-0.08620177601668644,5.030204690445409,1.1928998405988338,3.7511030738298885,-3.62407042188277,99.04304036825549,35.83999461871052,1.2791016166155251,2,-1.6049995422363352,-3.145000457763679,-3.6775007247924876,-4.405000686645515,-7.430000305175788,2,-0.1203512319343748,1.224297132915499,38.22999954223633,-1.0606078120845712,37.16999816894531,-1.411776255630936,37.15999984741211,-0.1203512319343748 2898,2023-02-02,38.7400016784668,39.29999923706055,38.13000106811523,38.86999893188477,275400.0,0.0005165407317437865,1.3636377648137874,-0.26529960841100003,74.88374046104012,71.97519642933489,-1.5561196276805376,-2.5148015028612463,-2.6881119819632318,-4.396069061704779,15.803860644484674,1.1699981689453196,1.5281813399164719,2.2140018463134794,-0.14073314029209882,4.568736832919058,1.0366343530106903,3.3913693396162685,-3.352545209274723,78.86799840502331,10.66685567056868,1.1773674933027891,2,-1.0400028228759766,-2.8850021362304688,-3.6275014877319336,-4.42500114440918,-8.230001449584957,3,-0.10376872182734431,3.5660263284797877,38.72000122070313,1.224297132915499,38.22999954223633,-1.0606078120845712,37.16999816894531,-0.10376872182734431 2899,2023-02-03,38.38999938964844,38.9900016784668,38.06999969482422,38.5,436700.0,-0.009034648261590172,-1.453338623046875,0.8461764188038742,64.5683321200861,70.70070093658529,-0.9571842147479046,-1.9190123415627909,-2.355690400400732,-4.039561146005823,16.172231302670063,0.9200019836425781,1.6128278255155024,1.6454996109008775,-0.534664893954691,3.825664115756446,0.5554173584730933,2.7355818633286617,-2.6112886436695177,64.45309706029612,-4.752436555063866,1.0900822524277831,2,-0.4949989318847656,-2.5349998474121094,-3.277499198913574,-4.07499885559082,-6.519998550415039,4,-0.10158889745211186,1.3636377648137874,38.7400016784668,3.5660263284797877,38.72000122070313,1.224297132915499,38.22999954223633,-0.10158889745211186 2900,2023-02-06,38.63999938964844,38.790000915527344,37.959999084472656,38.15999984741211,265100.0,0.006512112632838685,1.128202745594773,-4.3636079900124844,74.41860980894714,70.72521062246915,-1.068746720673957,-2.042994588507753,-2.650065065194383,-4.255030270469483,17.88140651250499,0.8300018310546875,1.6642901548568503,1.7489995956420898,-0.5300024492592357,4.028001640543415,0.6094985731914235,2.888500618092756,-2.5091597945613557,69.86300176800006,-0.36771456905526634,1.1395010224506634,2,-0.7449989318847656,-2.7849998474121094,-3.782499313354492,-4.049999237060547,-6.5900001525878835,0,-0.11749484956626599,-1.453338623046875,38.38999938964844,1.3636377648137874,38.7400016784668,3.5660263284797877,38.72000122070313,-0.11749484956626599 2901,2023-02-07,39.08000183105469,39.13999938964844,38.16999816894531,38.47000122070313,230500.0,0.011387226924339133,1.657553144792124,1.2708358168625526,81.06061536527514,71.10043502656613,-1.3076436667565616,-2.343231634211051,-3.115414799852175,-4.669727685567921,18.48916774244135,0.970001220703125,1.6666295939839202,2.0240018844604464,-0.39015350580238817,4.438157274723281,0.8169241893290291,3.2310795795918636,-2.6322462717702564,87.57077123675897,13.608447601843181,1.2070776951314157,2,-1.105001449584961,-3.2250022888183594,-4.300002098083496,-4.145001411437988,-7.0700035095214915,1,-0.13459574948255604,1.128202745594773,38.63999938964844,-1.453338623046875,38.38999938964844,1.3636377648137874,38.7400016784668,-0.13459574948255604 2902,2023-02-08,38.810001373291016,39.099998474121094,38.02999877929688,38.810001373291016,383900.0,-0.0069089162004367655,2.6896910064324087,0.0,80.60260663541156,72.12706339946129,-0.8600096749120922,-1.9229438860750037,-2.8734545722466933,-4.373659653882797,19.306716722884314,1.0699996948242116,1.573770908747754,1.596001434326169,-0.8441928708625994,4.0361957395149375,0.3759042817317848,2.8160985869205533,-2.0770214462289758,63.432999405021164,-16.099283587188054,1.2200971525943851,2,-0.8350009918212891,-2.700002670288086,-4.115001678466797,-3.780000686645508,-6.930002212524414,2,-0.1654213284326449,1.657553144792124,39.08000183105469,1.128202745594773,38.63999938964844,-1.453338623046875,38.38999938964844,-0.1654213284326449 2903,2023-02-09,38.09000015258789,39.4900016784668,38.09000015258789,39.22000122070313,277200.0,-0.01855195040520219,-1.4778764646904528,-100.0,67.77161588372988,72.5495559943196,0.0677816096692112,-1.0554327552695,-2.1997872142287775,-3.627361495295659,20.489936564955308,1.4000015258789062,1.4940119577895956,0.7480001449584961,-1.5865432135481896,3.082543503465182,-0.4192715342948432,1.9152718242118354,-1.100318294525998,8.496787431965114,-70.73920801566373,1.1672716792533426,2,0.02500152587890625,-1.8099994659423828,-3.395000457763672,-3.059999465942383,-4.569999694824219,3,-0.1785245263801487,2.6896910064324087,38.810001373291016,1.657553144792124,39.08000183105469,1.128202745594773,38.63999938964844,-0.1785245263801487 2904,2023-02-10,37.77999877929688,38.58000183105469,37.61999893188477,38.099998474121094,332900.0,-0.0081386550813638,-2.000011920940368,0.2831853029643127,57.61313383913316,71.89015313320412,0.5307976590483676,-0.5989317470300151,-1.944545766640168,-3.302179181055301,21.4459845112195,0.9600028991699148,1.3674805276721997,0.3254987716674904,-1.853023651929945,2.504021195264926,-0.7637624401312237,1.4147599834662046,-0.49027854278639893,8.556129005936263,-65.55630630561103,1.0892612117987175,2,0.5200023651122976,-1.4999980926513743,-3.0849990844726634,-2.7499980926513743,-3.2399978637695384,4,-0.19242982491568894,-1.4778764646904528,38.09000015258789,2.6896910064324087,38.810001373291016,1.657553144792124,39.08000183105469,-0.19242982491568894 2905,2023-02-13,37.97000122070313,38.04999923706055,37.40999984741211,37.70000076293945,275200.0,0.005029180718512105,1.9767656426043063,-0.8437522351763517,60.64910103282964,70.70815241216398,0.5209981519456193,-0.7319511499817821,-2.2069272501114554,-3.478136742436142,21.967411259691012,0.6399993896484375,1.341085184892016,0.45550117492676634,-1.7097026705109286,2.6207050203644613,-0.6271007477920776,1.5381030976456103,1.5200004577636648,26.9231192458647,-43.44807138549713,1.0826019227188461,2,0.479999542236321,-0.9449996948242259,-3.297501564025886,-2.8100004196167063,-4.210002899169936,0,-0.1606531521032375,-2.000011920940368,37.77999877929688,-1.4778764646904528,38.09000015258789,2.6896910064324087,38.810001373291016,-0.1606531521032375 2906,2023-02-14,37.68999862670898,38.40999984741211,37.52999877929688,37.93000030517578,511700.0,-0.007374310903142223,-2.1428532503185127,-0.8888935983837043,55.86480072987213,68.60361731959165,0.800530534710056,-0.3460389465357707,-2.0133986784763707,-3.1775913090837875,22.569617237496516,0.8800010681152273,1.3720188485104217,0.09699859619139772,-1.9667962213126273,2.1607934136954228,-0.9348988125606184,1.1288960049434138,1.7584030151367287,13.461467923559061,-51.6722463073641,1.0318974087520136,2,0.7600021362304759,-0.509998321533196,-2.7449989318847585,-1.894998550415032,-5.499999999999993,1,-0.14964180406341654,1.9767656426043063,37.97000122070313,-2.000011920940368,37.77999877929688,-1.4778764646904528,38.09000015258789,-0.14964180406341654 2907,2023-02-15,37.93000030517578,38.040000915527344,35.72999954223633,36.849998474121094,750400.0,0.006367781565710384,2.5538399239409837,-4.499976158308696,61.244935774630164,67.08819457665722,0.4880009677730186,-0.44088902271846564,-2.326295676292517,-3.3607973116870014,22.800633831075015,2.3100013732910156,1.4199292301911441,0.2305002212524414,-1.6559224636401098,2.1169229061449926,-0.7127111211938342,1.173711563698717,1.4776333007812497,58.51062534621402,-6.284257723543881,0.9432113424462742,2,-0.31999969482421875,-0.75,-2.390000343322754,-2.1100006103515625,-5.260002136230476,2,-0.15607703495944247,-2.1428532503185127,37.68999862670898,1.9767656426043063,37.97000122070313,-2.000011920940368,37.77999877929688,-0.15607703495944247 2908,2023-02-16,35.7599983215332,38.04999923706055,35.7400016784668,37.93999862670898,668200.0,-0.05721070303673237,-1.081084889287543,-2.0185153788553034,39.70589885245242,64.32570199136457,2.4483004699949333,1.8391591137366987,-0.23882150938489133,-1.1152249050281284,23.469557486022037,2.30999755859375,1.2613362677592264,-1.9495016098022475,-3.7897257099091917,-0.10927750969530337,-2.869613659855723,-1.0293895597487719,3.5005299218749997,1.0525879019315738,-59.78499104836499,0.9201120500534733,2,1.8500022888183594,1.4200019836425781,-0.36499881744384766,0.060001373291015625,-2.709999084472649,3,-0.1085011001924523,2.5538399239409837,37.93000030517578,-2.1428532503185127,37.68999862670898,1.9767656426043063,37.97000122070313,-0.1085011001924523 2909,2023-02-17,36.38999938964844,36.459999084472656,35.7400016784668,35.97999954223633,517100.0,0.01761748036033528,1.6181760173118138,-0.1880732981727959,44.74395845179255,61.028518507236285,1.6816030966442383,1.293595853034347,-0.9350926985923778,-1.6607541061838873,23.921326343916107,0.7199974060058594,1.029245354217295,-1.331000518798831,-3.132929525425425,0.47092848782776286,-2.231965022112128,-0.43003601548553405,2.729307705712891,24.626857173765135,-33.92799629629441,0.9009645033132965,2,1.220001220703125,0.9150009155273438,-1.0699996948242188,-0.5699996948242188,-2.6699981689453125,4,-0.07886779280082012,-1.081084889287543,35.7599983215332,2.5538399239409837,37.93000030517578,-2.1428532503185127,37.68999862670898,-0.07886779280082012 2910,2023-02-21,35.97999954223633,36.38000106811523,35.56999969482422,35.970001220703125,319900.0,-0.011266827542974256,1.0000000000000175,0.024386159156672468,33.38261810313743,55.730963255887644,1.871399261292666,1.7076641511985429,-0.5771836279325129,-1.1553545588791465,23.81415170791964,0.8199996948242188,0.7660331608406494,-1.6880002975463881,-3.631093121918518,0.2550925268257416,-2.659546709732453,-0.7164538853603233,3.003735251000002,14.43661356984455,-37.738782948589915,0.9715464121860653,2,1.5500011444091797,1.3250007629394531,-0.6599998474121094,-0.15999984741210938,-2.239997863769524,1,-0.04002219691577802,1.6181760173118138,36.38999938964844,-1.081084889287543,35.7599983215332,2.5538399239409837,37.93000030517578,-0.04002219691577802 2911,2023-02-22,35.5099983215332,36.02000045776367,34.860000610351555,35.849998474121094,479300.0,-0.013062846767171288,2.4117435865790995,-34.00572300648607,26.222267935666835,49.68870340036046,1.99112870497229,2.1782980254076847,-0.062324940990507116,-0.6081643300056498,23.754958410500375,1.1599998474121165,0.5981663636781462,-2.0875015258789062,-4.236293365828303,0.061290314070490126,-3.1618974458536044,-1.013105605904208,3.2689123657984,20.3761125706887,-24.80214439926107,1.0743959199746989,2,1.6650028228759766,1.6650028228759766,-0.1399993896484375,0.3100013732910156,-1.8199996948242188,2,-0.04928189475409828,1.0000000000000175,35.97999954223633,1.6181760173118138,36.38999938964844,-1.081084889287543,35.7599983215332,-0.04928189475409828 2912,2023-02-23,34.11999893188477,35.5,33.68000030517578,35.5,450400.0,-0.03914388778795119,1.637678675582363,4.058824849375603,21.55177030687581,44.55316500293224,2.9568308772244194,3.5137480811571677,1.392766528344282,0.8702468173101394,23.97920521606547,1.8299980163574219,0.3010150943275107,-3.328500938415523,-5.97757984096927,-0.6794220358617764,-4.6530403896924,-2.003961487138646,4.345398949288423,10.068620921131933,-29.573806716847045,1.324539451276875,2,2.0100021362304616,2.4650020599365163,1.2275009155273366,1.700000762939446,-0.06999969482421875,3,-0.05656507519325338,2.4117435865790995,35.5099983215332,1.0000000000000175,35.97999954223633,1.6181760173118138,36.38999938964844,-0.05656507519325338 2913,2023-02-24,33.580001831054695,33.950000762939446,33.11999893188477,33.75,656800.0,-0.015826410250132095,1.9122886857357244,0.12318698359957421,21.05902443055065,40.491597290867524,3.11766272916325,4.004676307171387,1.9461779428568988,1.4981695887403177,24.173306379944282,1.0,-0.1216472124894068,-3.706998062133785,-6.864933506912784,-0.5490626173547852,-5.285965784523285,-2.128030339744285,4.406856292518761,13.772541262116548,-21.792488591766528,1.5789677223894998,2,2.184997558593743,2.7249984741210866,1.8449983596801687,2.239997863769524,0.8799972534179616,4,-0.027099571545223133,1.637678675582363,34.11999893188477,2.4117435865790995,35.5099983215332,1.0000000000000175,35.97999954223633,-0.027099571545223133 2914,2023-02-27,32.790000915527344,33.97999954223633,32.759998321533196,33.97999954223633,352200.0,-0.02352593425997851,1.0504245859125432,7.000067318912419,16.949212449428458,35.636054114934055,3.4926880231110857,4.691012225671251,2.7181234201087605,2.364092072212486,24.513875305304925,1.220001220703132,-0.5809815589801559,-4.278499031066893,-8.023577726293311,-0.533420335840475,-6.151038378680106,-2.4059596834536805,4.6128341050434685,0.8288003102339042,-29.14206637501754,1.8725393476132095,2,2.7949981689453125,3.3349990844726562,3.0074996948242188,3.029998779296875,1.2099990844726562,0,0.00792919531179681,1.9122886857357244,33.580001831054695,1.637678675582363,34.11999893188477,2.4117435865790995,35.5099983215332,0.00792919531179681 2915,2023-02-28,32.549999237060554,33.560001373291016,32.459999084472656,32.860000610351555,973200.0,-0.007319355650067694,-3.489789880966283,0.260505656337041,12.254376862418496,30.790451462994753,3.2218186344944684,4.813962969331094,2.923046239892429,2.6456997977750305,24.942623249753666,1.1000022888183594,-0.9488797536246523,-4.287500762939445,-8.54156373293388,-0.03343779294500848,-6.414532247936663,-2.1604692779422265,4.202838645644995,2.5280931985904767,-19.32411744515064,2.1270314849972167,2,2.7049999237060476,3.4250011444091726,3.325000762939446,3.2700004577636648,1.3899993896484304,1,0.03594476224473886,1.0504245859125432,32.790000915527344,1.9122886857357244,33.580001831054695,1.637678675582363,34.11999893188477,0.03594476224473886 2916,2023-03-01,33.110000610351555,33.220001220703125,32.259998321533196,32.549999237060554,288900.0,0.017204343668721256,1.4615377091352098,-1.8064480403618164,18.120850616431014,25.99888644541707,2.1722590434249938,4.0588144302933244,2.3911334829303925,2.1434376320211115,24.84970592319137,0.960002899169929,-1.239397132132524,-3.4714994430542063,-7.981265993128346,1.0382671070199336,-5.72638271809128,-1.2166161680171328,2.955983064636733,26.234624953052112,9.243799051788535,2.2548832750370704,3,2.0449981689453196,2.7649993896484446,2.5099992752075266,2.7099990844726634,0.43000030517578836,2,0.019027516052605664,-3.489789880966283,32.549999237060554,1.0504245859125432,32.790000915527344,1.9122886857357244,33.580001831054695,0.019027516052605664 2917,2023-03-02,34.060001373291016,34.279998779296875,32.90999984741211,33.060001373291016,457400.0,0.028692260508217826,-1.1076857166332148,1.7857099066083109,28.02621113340855,24.70114336552331,0.6879095824639236,2.889968092864713,1.4643982689569484,1.2601605561918703,24.071970675189174,1.3699989318847656,-1.5722962612420588,-2.288498687744138,-6.814551028748802,2.2375536532605267,-4.551524858246474,-0.025472517241801995,1.3209049380753584,89.10904177470256,68.10903198269794,2.263026170502333,3,0.29999732971191406,1.8149986267089844,1.5724983215332031,1.7599983215332031,0.14999771118164062,3,-0.010863262820423047,1.4615377091352098,33.110000610351555,-3.489789880966283,32.549999237060554,1.0504245859125432,32.790000915527344,-0.010863262820423047 2918,2023-03-03,34.720001220703125,34.950000762939446,33.790000915527344,34.36999893188477,279600.0,0.01937756373461763,1.8641922980922163,0.35000228881835227,33.92860434346014,23.499437353486375,-0.15100803294070175,2.0167582997749918,0.8538660687312216,0.6718786498255866,22.69965608453795,1.1599998474121023,-1.871427040091099,-1.4274988174438477,-5.862507150004809,3.0075095151171105,-3.645002983724325,0.7900053488366297,-2.460002899169929,91.44983890363741,66.03057520573844,2.2175041662804795,3,-0.40000152587891336,1.154998779296875,0.9949989318847656,1.0999984741210938,-0.20000076293945312,4,-0.01929729147714021,-1.1076857166332148,34.060001373291016,1.4615377091352098,33.110000610351555,-3.489789880966283,32.549999237060554,-0.01929729147714021 2919,2023-03-06,34.490001678466804,35.209999084472656,34.200000762939446,34.779998779296875,325000.0,-0.006624410545791548,-1.3218380724793155,-0.8285577268912565,31.799182713851295,23.32350008801014,-0.24458718087037568,2.0444172509003025,1.139095266198403,0.9675579586902074,21.240615082240026,1.0099983215332102,-2.2606937649217045,-1.4624984741210838,-5.82470863787141,2.8997116896292425,-3.6436035559962434,0.7186066077540758,-2.1762033081054852,75.59331458313159,48.28378210509901,2.1811050818751627,3,-0.3500022888183665,1.384998321533196,1.2949981689453054,1.3299980163574148,-1.210002899169929,0,-0.0008698925060615093,1.8641922980922163,34.720001220703125,-1.1076857166332148,34.060001373291016,1.4615377091352098,33.110000610351555,-0.0008698925060615093 2920,2023-03-07,34.09999847412109,34.90999984741211,33.970001220703125,34.5,275100.0,-0.011307717754888036,-1.8484978094258269,1.3793293958248962,31.437453031340056,23.902965098640493,-0.1668532961693856,2.1890915408080645,1.5567565294904782,1.4267493871932189,19.90556188560617,0.9399986267089844,-2.366443957420742,-1.6255016326904368,-5.869772026609716,2.6187687612288393,-3.7476368296500766,0.496633564269203,-1.6703520751953178,62.372870397310166,31.93558095045362,2.1221351969596385,3,-0.21999931335448508,1.7750015258789134,1.6950016021728587,1.720001220703132,-1.1999969482421804,1,-0.0029325067036872765,-1.3218380724793155,34.490001678466804,1.8641922980922163,34.720001220703125,-1.1076857166332148,34.060001373291016,-0.0029325067036872765 2921,2023-03-08,33.81999969482422,34.0,33.040000915527344,33.900001525878906,341500.0,-0.008211108264692846,5.85716621253406,0.20000381468271022,28.836262777851942,24.712353150971175,-0.16962960267970573,2.1658641315166065,1.8839742509798612,1.7801201066404175,18.53435393423396,1.059997558593743,-2.583352380063687,-1.6425003051757798,-5.657224965533473,2.3722243551819098,-3.649862635354623,0.3648620250030632,-1.2791391884765773,39.565223881339655,12.155265275533662,2.0073623301788452,3,-0.08500099182128906,2.0550003051757812,1.9750003814697266,2.0,-1.3199996948242188,2,0.003548164783192753,-1.8484978094258269,34.09999847412109,-1.3218380724793155,34.490001678466804,1.8641922980922163,34.720001220703125,0.003548164783192753 2922,2023-03-09,32.389999389648445,33.919998168945305,32.31999969482422,33.830001831054695,476300.0,-0.042282682379639946,-1.0253121770789804,17.999618539004388,31.215178148813933,25.840814675222653,1.1054086725617296,3.2572331737993068,3.3200823349801922,3.2728880895964707,17.445416545031208,1.5999984741210866,-2.736927869561981,-2.751500511169425,-6.6646158470280525,1.1616148246892024,-4.708058179098742,-0.7949428432401078,2.8199996948242116,2.4221352805455494,-27.151906903793126,1.9565576679293144,3,1.344999313354485,3.4850006103515554,3.6525001525878835,3.430000305175774,1.0800018310546804,3,0.03550483320621578,5.85716621253406,33.81999969482422,-1.8484978094258269,34.09999847412109,-1.3218380724793155,34.490001678466804,0.03550483320621578 2923,2023-03-10,31.290000915527344,32.540000915527344,30.989999771118164,32.310001373291016,349000.0,-0.03396105263505034,1.0945967889518085,0.708332450303056,22.987303203698275,26.5117136479193,2.0633979548700694,4.028200156186145,4.417400954816969,4.441710720295141,16.322302151396357,1.5500011444091797,-2.845565466002512,-3.5114990234375014,-7.526277813136545,0.5032797662615422,-5.51888841828702,-1.5041096285879831,3.862198181152344,7.109033014763876,-22.136937887008898,2.0073893948495214,3,1.8099985122680664,3.9499998092651367,5.055000305175781,4.529998779296875,2.1899986267089844,4,0.09332048844703911,-1.0253121770789804,32.389999389648445,5.85716621253406,33.81999969482422,-1.8484978094258269,34.09999847412109,0.09332048844703911 2924,2023-03-13,30.51000022888184,31.059999465942386,30.32999992370605,30.82999992370605,494100.0,-0.024928113257370876,-1.1470565135926563,0.31372505020811836,22.120298246231414,27.607927135009625,2.7781175619269227,4.464523309826927,5.23138077017045,5.268815424493514,15.870358221407116,0.9600009918212926,-2.7979837018048315,-3.9279997825622495,-8.119859109806303,0.2638595446818037,-6.0239294461842725,-1.8320701189402264,4.475710894775386,3.930137733062126,-26.0659628839835,2.0959296636220257,3,2.259999275207516,4.400000572204586,6.267498970031735,5.309999465942379,2.679998397827145,0,0.1314323237889008,1.0945967889518085,31.290000915527344,-1.0253121770789804,32.389999389648445,5.85716621253406,33.81999969482422,0.1314323237889008 2925,2023-03-14,31.8700008392334,31.989999771118164,31.21999931335449,31.61000061035156,482700.0,0.044575568670895516,2.080013580374085,-0.8125014901175697,32.99067021540375,29.260129312673264,1.4656434221801362,2.7659036406329562,3.9179945513912457,3.954086382295415,15.339796577208109,1.4799995422363246,-2.6707860617265524,-2.2629991531372085,-6.255744915028664,1.7297466087542475,-4.259372034082936,-0.2666262721914805,2.8363676124267556,41.96187693495843,10.30488603950532,1.9963728809457284,3,0.899998664855957,3.0399999618530273,5.004999160766602,3.9499988555908203,1.0300006866455078,1,0.04424216827530514,-1.1470565135926563,30.51000022888184,1.0945967889518085,31.290000915527344,-1.0253121770789804,32.389999389648445,0.04424216827530514 2926,2023-03-15,32.049999237060554,32.169998168945305,31.020000457763672,31.1200008392334,856700.0,0.0056478943547930704,-1.0353956907391995,3.57691376590982,39.09378646622827,30.489859905208785,1.2510305762116332,2.257446418788895,3.7754129085468193,3.831244481003921,14.55305992132102,1.1499977111816335,-2.410947907482523,-1.8010007858276325,-5.523500289115887,1.9214987174606222,-3.662250537471756,0.06024896581649486,2.393787102922353,47.910867801548854,12.964468260121727,1.8612497516441273,3,0.7200002670288015,2.860001564025872,4.825000762939446,3.7700004577636648,1.3400001525878906,2,0.026521132887749488,2.080013580374085,31.8700008392334,-1.1470565135926563,30.51000022888184,1.0945967889518085,31.290000915527344,0.026521132887749488 2927,2023-03-16,32.009998321533196,32.419998168945305,31.28000068664551,31.61000061035156,285500.0,-0.0012480785173031306,-1.1509435999309265,0.4301058067585816,41.26806145605074,31.305355139941074,1.0836110891461388,1.9301554807188737,3.847656706821219,3.9309849752666466,15.606537585180774,1.139997482299794,-2.0795287992149696,-1.54500160217286,-4.815909569118482,1.7259063647727615,-3.1804555856456673,0.0904523812999507,2.186960833473101,76.01799293504547,36.807257470478454,1.6354539834728106,3,0.7600011825561594,2.9000024795532298,4.905001640319831,3.8100013732910227,1.3900032043457102,3,0.015307769577019181,-1.0353956907391995,32.049999237060554,2.080013580374085,31.8700008392334,-1.1470565135926563,30.51000022888184,0.015307769577019181 2928,2023-03-17,31.8799991607666,32.130001068115234,31.559999465942386,31.649999618530273,1154100.0,-0.004061204860455803,-1.7804966551605739,0.5750021457794953,44.53780704463903,32.72075784336193,0.8586909915702563,1.8493899605256132,4.017757180578386,4.096623540909341,16.70841091815321,0.570001602172848,-1.833645375692349,-1.4810008049011216,-4.660221989111754,1.6982203793095074,-3.070611397006438,0.10860978720419467,2.0849424403616794,74.16270518844924,28.853640627798832,1.5896105921053152,3,0.7400007247924805,3.030001640319824,5.162500381469727,3.940000534057617,0.37000083923339844,4,0.049874595413831546,-1.1509435999309265,32.009998321533196,-1.0353956907391995,32.049999237060554,2.080013580374085,31.8700008392334,0.049874595413831546 2929,2023-03-20,33.52000045776367,33.669998168945305,31.90999984741211,31.95000076293945,413800.0,0.05144295295388068,-1.1333293259782868,6.826099215497669,54.98458831471983,35.33710620818191,-1.0430642402292278,-0.017548576146801054,2.4106610984897685,2.4836381045200824,17.38226612681534,1.7899990081787038,-1.7199181631695595,0.3025004386901884,-2.542586695622326,3.147587573002699,-1.1200431284660652,1.7250440058464456,0.2268446427192785,94.33970412318773,41.81727295620927,1.4225435671562556,3,-1.3550004959106445,0.9350004196166992,3.6775007247924805,2.299999237060547,-1.7299995422363281,0,-0.0011933447190057844,-1.7804966551605739,31.8799991607666,-1.1509435999309265,32.009998321533196,-1.0353956907391995,32.049999237060554,-0.0011933447190057844 2930,2023-03-21,34.540000915527344,34.580001831054695,33.84000015258789,33.900001525878906,482300.0,0.03042960751295065,1.055556732929238,0.40764300258038716,57.01668283888282,38.468263992740894,-2.228429857663457,-1.2131609097316272,1.3816147419348255,1.484723963480441,18.174382590084203,1.0600013732910227,-1.6957055451802532,1.394500827789308,-1.219747540071367,4.008749195649983,0.08737664385897403,2.7016250117196456,-4.210000991821293,98.87637921076497,41.251245424898286,1.3071241839303371,3,-2.0850000381469727,-0.17000102996826172,2.75,1.279998779296875,-2.0800018310546875,1,-0.03908518393268112,-1.1333293259782868,33.52000045776367,-1.7804966551605739,31.8799991607666,-1.1509435999309265,32.009998321533196,-0.03908518393268112 2931,2023-03-22,33.759998321533196,35.009998321533196,33.75,34.47999954223633,670500.0,-0.022582587530954545,-2.405410699741199,-1.125002980235092,48.502979421963175,40.38913080086859,-1.6291567621528387,-0.6018429195458666,2.1410645873714103,2.236144564810367,18.873691046869457,1.259998321533196,-1.6551231808709304,0.7019982337951589,-1.6864181185985316,3.090414586188846,-0.49220994240168636,1.8962064099920042,-3.3449983596801722,66.4879144075479,12.31465783991736,1.1942081761968437,3,-1.0899991989135742,0.610001564025886,3.9775028228759837,2.0600013732910227,-0.5,2,-0.025473840000334258,1.055556732929238,34.540000915527344,-1.1333293259782868,33.52000045776367,-1.7804966551605739,31.8799991607666,-0.025473840000334258 2932,2023-03-23,32.189998626708984,34.139999389648445,31.8700008392334,33.779998779296875,440800.0,-0.04650473260903021,-1.0358770399261072,2.2083298012122023,38.42634199289064,42.104579555223296,-0.10114740021422364,0.8602582610691485,3.676035088061006,3.791295003130813,18.735790144300626,2.269998550415046,-1.625791237707979,-0.7715014457702623,-3.1350790251944005,1.592076133653876,-1.9532902354823278,0.4102873439418069,-1.5911987304687543,18.26085129696981,-29.9084454629482,1.1817887897120687,3,0.4800004959106374,2.0000009536743164,5.625001907348633,3.6300010681152344,0.29000091552734375,3,0.037278683259830414,-2.405410699741199,33.759998321533196,1.055556732929238,34.540000915527344,-1.1333293259782868,33.52000045776367,0.037278683259830414 2933,2023-03-24,32.669998168945305,32.950000762939446,31.649999618530273,31.95000076293945,368900.0,0.014911449602798443,1.0312476716982708,-0.45282851377969063,41.86045242019927,44.2979300189975,-0.4076802723344102,0.3252644495978174,3.1697304012836227,3.28375817757248,18.238293598391603,1.3000011444091726,-1.5402384319779117,-0.2460017204284739,-2.594434287390335,2.1024308465333874,-1.4202180039094046,0.9282145630524568,-1.894750335693356,30.357111432913097,-13.750727411536982,1.1742162834809309,3,0.3450012207031321,1.5200014114379954,4.7250022888183665,3.1500015258789134,-0.11999893188475141,4,0.02234476271343988,-1.0358770399261072,32.189998626708984,-2.405410699741199,33.759998321533196,1.055556732929238,34.540000915527344,0.02234476271343988 2934,2023-03-27,33.049999237060554,33.209999084472656,32.580001831054695,32.970001220703125,227900.0,0.011631499522900546,2.150004291558945,0.11110875635123933,45.29991472428493,45.665623853317626,-0.4352650216018077,-0.036110901621761116,2.7672974791427905,2.8760742034805418,17.39920645987635,0.6299972534179616,-1.383837524101068,0.12099943161011595,-2.2273748707913867,2.469373734011615,-1.0531877195906318,1.2951865828108673,-2.105361384277355,41.666671397196154,-0.12536207795606913,1.17418715120075,3,-0.03499984741211648,0.3450002670288015,4.345001220703118,2.7450008392333913,1.1100006103515554,0,-0.024205726339729394,1.0312476716982708,32.669998168945305,-1.0358770399261072,32.189998626708984,-2.405410699741199,33.759998321533196,-0.024205726339729394 2935,2023-03-28,33.720001220703125,33.919998168945305,32.970001220703125,33.049999237060554,283300.0,0.02027237516215319,-1.289154743794191,8.375232463877857,49.56748084237454,46.82936767288944,-0.911054316766517,-0.6471444283113712,2.042211550552416,2.173541731049937,16.12964039714411,0.9499969482421804,-1.0056162159130793,0.7325013160705538,-1.6343393687980523,3.09934200093916,-0.45091902636374925,1.9159216585048569,-2.6127489491699265,61.607214321923244,18.726595491417463,1.1834203424343037,3,-0.5750017166137695,-0.3650007247924876,3.737499237060547,2.0749988555908203,0.2999992370605469,1,-0.057236068662738226,2.150004291558945,33.049999237060554,1.0312476716982708,32.669998168945305,-1.0358770399261072,32.189998626708984,-0.057236068662738226 2936,2023-03-29,33.740001678466804,34.279998779296875,33.490001678466804,34.0,243300.0,0.0005931333641648884,-1.0789443303936879,-0.3880560474159708,56.650254081254126,48.53850018680093,-0.7443989586649451,-0.6508987075704553,1.9871785411949858,2.1238305665669728,14.618270525852228,0.789997100830071,-0.514423323683765,0.7210017204284753,-1.6693560092535265,3.111359450110477,-0.4741771444125291,1.9161805852694762,-2.476639564933606,79.46778429112995,30.16946931119763,1.1951788648410009,3,-0.455002784729011,-0.5650014877319407,3.6774988174438406,2.0549983978271413,1.029998779296868,2,-0.03793724156247025,-1.289154743794191,33.720001220703125,2.150004291558945,33.049999237060554,1.0312476716982708,32.669998168945305,-0.03793724156247025 2937,2023-03-30,33.689998626708984,34.360000610351555,33.529998779296875,34.080001831054695,195400.0,-0.0014820109445854435,-1.3380237799734385,1.5000220080109843,63.18678623843171,50.61060898611123,-0.481680441344956,-0.664084569081993,2.0111618311184714,2.1404967810064974,14.21798062145318,0.8300018310546804,-0.2107369455187822,0.6894988059997544,-1.6724944657704057,3.0514920777699146,-0.49149782988532564,1.8704954418848345,-2.2767710648557866,75.27668861876357,19.789025329698433,1.18099663588508,3,-0.3599996566772461,-0.774998664855957,3.4850025177001953,2.105001449584961,1.170001983642571,3,-0.012763440863867825,-1.0789443303936879,33.740001678466804,-1.289154743794191,33.720001220703125,2.150004291558945,33.049999237060554,-0.012763440863867825 2938,2023-03-31,34.049999237060554,34.259998321533196,33.779998779296875,33.990001678466804,272200.0,0.010685681953877202,1.0000158947135072,-0.1538386298502471,70.39167623452886,52.32250764386779,-0.5604310556660792,-1.1350482068221694,1.6365252585507548,1.7414096977761417,14.443571963226908,0.5699996948242116,0.010429724201323154,1.0829995155334515,-1.1937769153882343,3.3597759464551338,-0.05538869992739137,2.2213877309942944,-2.4929008448201557,82.58418056817663,19.724911746471705,1.1383882154608411,3,-0.7200002670288157,-1.2799997329711985,2.3075017929077077,1.7450008392333913,0.479999542236321,4,-0.046108655800362386,-1.3380237799734385,33.689998626708984,-1.0789443303936879,33.740001678466804,-1.289154743794191,33.720001220703125,-0.046108655800362386 2939,2023-04-03,34.459999084472656,34.59000015258789,33.919998168945305,34.22999954223633,286700.0,0.012041111794383053,1.7346926065192465,3.8334816887080367,66.75287971059652,53.404307296280415,-0.9197961355839226,-1.6310350352641123,1.1970092176670448,1.2895205605692013,15.010544400795336,0.6700019836425852,0.23260837712908256,1.4944994926452608,-0.7780874396058834,3.7670864248964016,0.3582060265196887,2.630792958770833,-2.764784695060545,91.9752374179663,25.379033718637984,1.1362934661255706,4,-1.130000114440918,-1.6899995803833008,1.5750007629394531,1.4900016784667969,-1.1199989318847656,0,-0.05542657858841127,1.0000158947135072,34.049999237060554,-1.3380237799734385,33.689998626708984,-1.0789443303936879,33.740001678466804,-0.05542657858841127 2940,2023-04-04,34.0,34.56999969482422,33.950000762939446,34.43000030517578,217000.0,-0.013348784001562142,-1.3396239995393204,-1.869570265204916,62.17227456642987,54.92311786788783,-0.60843504532221,-1.2426215586032257,1.5931689141464958,1.7117154437751196,15.413201516468067,0.6199989318847727,0.43279895825425996,1.0395003318786635,-1.222994675519189,3.3019953392765125,-0.09174717182025915,2.1707478355775898,-2.1721942533030436,46.36354808952726,-21.66279819095689,1.131247503698925,4,-0.880000114440918,-1.2300004959106445,1.8549995422363281,1.9500007629394531,-0.450000762939446,1,0.004705877865061936,1.7346926065192465,34.459999084472656,1.0000158947135072,34.049999237060554,-1.3380237799734385,33.689998626708984,0.004705877865061936 2941,2023-04-05,33.939998626708984,34.049999237060554,33.560001373291016,33.86999893188477,220100.0,-0.001764746273265172,2.379284943831932,-0.16278987242950035,62.01742122042607,57.54434889316954,-0.5813507287836188,-1.2365687424116345,1.5911860874333144,1.7488277134617647,14.985226424624475,0.48999786376953836,0.40245324293130125,0.973499011993411,-1.299206554166851,3.2462045781536766,-0.1628537710867235,2.109851795073542,-1.9849051770185788,38.6791807768297,-27.165733618900752,1.1363527830801323,4,-0.8199987411499023,-1.169999122619629,1.6750011444091797,2.0100021362304688,-0.04999923706053977,2,0.0023571548111886997,-1.3396239995393204,34.0,1.7346926065192465,34.459999084472656,1.0000158947135072,34.049999237060554,0.0023571548111886997 2942,2023-04-06,33.540000915527344,34.049999237060554,33.490001678466804,33.830001831054695,153400.0,-0.011785436869960919,-1.871786846120845,-4.142888283379269,59.999999999999986,59.55985417981407,0.033842227041148476,-0.7863130319089038,1.9174707746937258,2.1075704751260105,14.023190499603706,0.55999755859375,0.251036066373274,0.5160012245178223,-1.7534796510509736,2.7854821000866146,-0.6187392132665721,1.6507416623022202,-1.4627112709632257,4.545391492519099,-57.75862125694399,1.1347404377843964,4,0.04500007629394531,-0.7700014114379883,1.9749984741210938,2.3349990844726562,-0.1399993896484375,3,0.03667261504655772,2.379284943831932,33.939998626708984,-1.3396239995393204,34.0,1.7346926065192465,34.459999084472656,0.03667261504655772 2943,2023-04-10,34.209999084472656,34.310001373291016,33.47999954223633,33.52000045776367,212300.0,0.019976092744682594,-1.1558476301826595,-2.3792980979189653,54.706671863949154,60.60504941755454,-0.4411227439981218,-1.292608519556012,1.1893741198720846,1.4120892467602388,12.281768317076788,0.8300018310546875,0.27494867300812587,1.0399994850158691,-1.1334578483252642,3.2134568183570025,-0.04672918165469753,2.126728151686436,-2.0154010928297765,65.76568836346141,7.20358055855651,1.086728666670567,4,-0.42999839782714844,-1.4399995803833008,0.9075002670288086,1.6650009155273438,-1.2000007629394602,0,0.01900033742397622,-1.871786846120845,33.540000915527344,2.379284943831932,33.939998626708984,-1.3396239995393204,34.0,0.01900033742397622 2944,2023-04-11,34.52000045776367,34.889999389648445,34.060001373291016,34.279998779296875,269000.0,0.00906171825744706,-1.4411832354409853,0.34782921179351944,49.84893929047854,60.63632257845498,-0.5818651593426978,-1.356326890903091,0.81239541563167,1.0781487478589966,10.277537282302385,0.829998016357429,0.5740679129202348,1.149500846862793,-0.707576952629644,3.0065786463552335,0.2209619471165709,2.078039746609015,-2.2127864529251795,73.75893816131534,19.457894741273677,0.9285388997462195,4,-0.33500099182128906,-1.7500009536743164,0.5774993896484375,1.3549995422363281,-1.4399986267089773,1,0.00028963851102603577,-1.1558476301826595,34.209999084472656,-1.871786846120845,33.540000915527344,2.379284943831932,33.939998626708984,0.00028963851102603577 2945,2023-04-12,33.279998779296875,34.77000045776367,33.240001678466804,34.740001678466804,182200.0,-0.03592125324517248,1.0131556822659202,-6.0833028689502004,46.610175427442464,59.520758283587014,0.6583958275647817,-0.005560640658885063,1.9693075827335065,2.2870770669999985,8.8467933804865,1.529998779296868,0.7826321514435293,-0.16100072860717773,-1.880167871253974,1.558166414039615,-1.0205842999305759,0.6985828427162204,-0.864673401790597,2.424070079553457,-48.256112004205036,0.8595835713233968,4,0.7850017547607493,-0.6099996566772532,1.7275009155273438,2.595001220703125,0.270000457763679,2,0.001802925946269518,-1.4411832354409853,34.52000045776367,-1.1558476301826595,34.209999084472656,-1.871786846120845,33.540000915527344,0.001802925946269518 2946,2023-04-13,32.900001525878906,33.549999237060554,32.75,33.40999984741211,224500.0,-0.011418187120077694,1.025321956801998,0.3493132252156197,56.02718601787918,58.725247147970066,1.01326395590781,0.4652345435385712,2.2259143571347053,2.629005050569191,7.369492031133943,0.799999237060554,0.9176015232763177,-0.5834980964660659,-2.1966327548717928,1.0296365619396575,-1.3900654256689293,0.22306923273679757,-0.380889230611551,7.009419096308632,-45.7981951811769,0.8065673292028621,4,0.9199981689453125,-0.23000240325928445,1.9774980545043945,2.9749984741210938,0.12999725341796875,3,0.019756768420523096,1.0131556822659202,33.279998779296875,-1.4411832354409853,34.52000045776367,-1.1558476301826595,34.209999084472656,0.019756768420523096 2947,2023-04-14,32.5,33.200000762939446,32.360000610351555,32.779998779296875,211800.0,-0.01215810052666011,-2.0000136239781257,0.5490190211903391,48.53702222764996,56.29695225831685,1.3708745768841908,0.9526719743342582,2.4795366714892992,2.9949310037203105,6.16600788657371,0.8400001525878906,0.9375309250142934,-1.0079997062683077,-2.539736018302875,0.5237366057662598,-1.7738678622855915,-0.24213155025102395,2.509998321533196,5.533575383279503,-48.04372397011649,0.7658681560172842,4,1.125,0.1699991226196218,2.304999351501465,3.375,-0.13000106811522727,4,0.04276921198918293,1.025321956801998,32.900001525878906,1.0131556822659202,33.279998779296875,-1.4411832354409853,34.52000045776367,0.04276921198918293 2948,2023-04-17,33.470001220703125,33.47999954223633,32.540000915527344,32.540000915527344,460700.0,0.02984619140625,-1.0215017596823548,-3.321444141689373,53.281262759108564,54.800105930373746,0.34637343148328625,0.11372822628531765,1.3707649427705633,1.9951907881815956,4.803454236941791,0.9799995422363281,0.8877358906712871,-0.11749858856201456,-1.4448766449570982,1.209879467833069,-0.7811876167595528,0.5461904396355237,1.4869971466064413,43.87356307974383,-10.747262586541297,0.6636890281975409,4,0.154998779296875,-0.8000020980835032,1.3349981307983398,2.404998779296875,-1.3800010681152344,0,-0.00209141596268958,-2.0000136239781257,32.5,1.025321956801998,32.900001525878906,1.0131556822659202,33.279998779296875,-0.00209141596268958 2949,2023-04-18,33.47999954223633,33.669998168945305,33.11999893188477,33.669998168945305,271800.0,0.0002987248631176609,4.7895074989462145,-0.20429953157172914,47.909393656040685,53.215341384774945,0.20421891257250024,0.10601492306354032,1.2305344935020344,1.9421166383359534,4.7004082697808105,0.5499992370605327,0.7735860816749351,-0.1055002212524414,-1.4334269422920372,1.2224264997871543,-0.7694635817722428,0.55846313926736,1.4250588699340767,46.472987667922034,-6.964034060044021,0.6639633605197982,4,0.14500045776367188,-0.8100004196167063,0.6900005340576172,1.7600011825561523,-1.1100006103515554,1,-0.014038268432776002,-1.0215017596823548,33.470001220703125,-2.0000136239781257,32.5,1.025321956801998,32.900001525878906,-0.014038268432776002 2950,2023-04-19,33.189998626708984,33.459999084472656,32.860000610351555,33.459999084472656,226800.0,-0.008661915158078126,3.444425606465247,1.4210653121047774,45.424269082683004,51.37165781391461,0.41039547262075615,0.3053466327296803,1.3761888606878045,2.1723879671567374,4.934299267388946,0.6199989318847727,0.5465342878764758,-0.3280010223388672,-1.5871003603455947,0.9310983156678603,-0.9575506913422274,0.301548646664493,1.6641586294250459,63.35874528257987,12.668565068141511,0.6295496690033622,4,0.4350013732910156,-0.17499923706054688,0.6500015258789062,1.7200021743774414,-2.479999542236328,2,-0.003314154872117725,4.7895074989462145,33.47999954223633,-1.0215017596823548,33.470001220703125,-2.0000136239781257,32.5,-0.003314154872117725 2951,2023-04-20,32.900001525878906,33.299999237060554,32.720001220703125,33.040000915527344,246700.0,-0.008737484568520304,-1.319992065429716,0.5185153788553102,43.68001933594931,49.5583266290201,0.6005043623718578,0.5561242440930556,1.5013087444052218,2.407707649518912,4.920014784925937,0.579998016357429,0.3263309433028567,-0.574998283386229,-1.8578160312351244,0.7078194644626663,-1.2164071573106767,0.06641059053821863,1.904272597339471,41.22152075665152,-6.0959629905955595,0.6414088739244487,4,0.7249984741210938,0.11499786376953125,0.9399986267089844,2.0099992752075195,-1.6300010681152344,3,0.019756768420523096,3.444425606465247,33.189998626708984,4.7895074989462145,33.47999954223633,-1.0215017596823548,33.470001220703125,0.019756768420523096 2952,2023-04-21,33.389999389648445,33.68000030517578,32.72999954223633,32.970001220703125,310100.0,0.014893551399506988,-1.1111092273131862,-3.0000000000000506,44.827582083341056,48.46064998673031,0.09721426526550658,0.16931795440503805,0.8574323239165338,1.8658055799742428,4.501439892544309,0.9500007629394531,0.17931192286679476,-0.14500045776366477,-1.2782954644673836,0.9882945489400541,-0.7116479611155242,0.42164704558819466,1.3653892633125935,74.56130957958061,30.395132148047892,0.566647503351859,4,0.2350006103515554,-0.24499988555908914,0.450000762939446,1.5200014114379812,-2.099998474121101,4,-0.010781689635585234,-1.319992065429716,32.900001525878906,3.444425606465247,33.189998626708984,4.7895074989462145,33.47999954223633,-0.010781689635585234 2953,2023-04-24,33.400001525878906,33.630001068115234,32.830001831054695,33.31999969482422,345400.0,0.0002995548491553368,1.9629551138049157,0.19048138056312122,41.13713782676925,47.492672046318155,-0.04444272390987436,0.22852664667840372,0.7137065567110028,1.7987999704065842,3.9258944621043255,0.7999992370605398,0.02898317035272413,-0.17149848937988565,-1.2321884203659863,0.889191441606215,-0.701843454872936,0.35884647611316467,1.3074793662299413,70.83343267450269,31.36336598881539,0.5303449654930488,4,0.16499900817871094,-0.11500263214111328,0.4399986267089844,1.5099992752075195,-2.2900009155273473,0,-0.030838399608936196,-1.1111092273131862,33.389999389648445,-1.319992065429716,32.900001525878906,3.444425606465247,33.189998626708984,-0.030838399608936196 2954,2023-04-25,32.25,33.40999984741211,32.209999084472656,33.06999969482422,185600.0,-0.03443118183655969,-1.6666638409697792,-10.249761586877742,36.88155561910208,46.4117142898359,0.8378003487004904,1.386613638628603,1.7238580416330365,2.8826160688653317,3.726822467262974,1.2000007629394531,-0.11156084479736705,-1.2815000534057646,-2.4767933806078304,-0.08620672620369874,-1.8791467170067975,-0.6838533898047316,2.4105312864736987,2.7211484564761568,-34.39489984281198,0.5976466636010316,4,0.6949996948242188,1.0799989700317383,1.515000343322754,2.660000801086426,-1.4400005340576136,1,-0.004961235578670009,1.9629551138049157,33.400001525878906,-1.1111092273131862,33.389999389648445,-1.319992065429716,32.900001525878906,-0.004961235578670009 2955,2023-04-26,31.790000915527344,32.509998321533196,31.71999931335449,32.060001373291016,184900.0,-0.014263537503028112,-2.853619278005126,0.32926897347388795,34.79491538867039,44.0525731088127,1.1892820257803294,1.786187059874571,2.0296531669912667,3.263822011565175,4.197930298605086,0.7899990081787074,-0.2659396296159571,-1.6449991226196303,-3.0664506160634915,-0.2235476291757692,-2.3557248693415644,-0.9342733758976962,2.772509082866314,3.571508507646595,-31.969291555639625,0.7107257467219308,4,0.909998893737793,1.5399980545043945,1.5199995040893555,3.119999885559082,0.1999988555908203,2,0.018244668123747587,-1.6666638409697792,32.25,1.9629551138049157,33.400001525878906,-1.1111092273131862,33.389999389648445,0.018244668123747587 2956,2023-04-27,32.459999084472656,32.529998779296875,31.78000068664551,31.85000038146973,158300.0,0.02107575179773158,-1.0000000000000095,-2.259250625185423,42.64303562741926,43.397685708787066,0.5032253297111566,1.0702497539708773,1.2190838261350407,2.513496296228894,4.8019104786646185,0.7499980926513636,-0.3998537505495179,-0.9110008239746108,-2.3887780439236863,0.5667763959744683,-1.6498894339491486,-0.17211221400007304,1.9319602728186496,37.755071257925096,-1.6359482761603914,0.7388886099745392,4,0.24000072479248047,0.869999885559082,0.9525012969970703,2.4500017166137695,-0.5399990081787109,3,-0.05391250922237756,-2.853619278005126,31.790000915527344,-1.6666638409697792,32.25,1.9629551138049157,33.400001525878906,-0.05391250922237756 2957,2023-04-28,33.259998321533196,33.299999237060554,32.310001373291016,32.540000915527344,284100.0,0.024645694997669443,1.474997019764893,1.1803261260416131,43.641224278232926,42.32657032202311,-0.19850595471700672,0.24915873001801003,0.2771740499697515,1.6432331464536034,5.074140142183275,0.9899978637695384,-0.402261380217972,-0.08950157165528339,-1.5602326707652878,1.3812295274547246,-0.8248671212102892,0.6458639778997224,0.9716434331218977,80.6281462485679,42.73206604003901,0.7353655495550033,4,-0.5599985122680593,0.01000118255615945,0.26000118255615945,1.6500024795532298,-0.6399993896484233,4,-0.05983156837627257,-1.0000000000000095,32.459999084472656,-2.853619278005126,31.790000915527344,-1.6666638409697792,32.25,-0.05983156837627257 2958,2023-05-01,32.47999954223633,33.439998626708984,32.25,33.27000045776367,336300.0,-0.023451557987358096,1.1061973789927824,-1.0972274468457217,37.15363823386126,41.1314863862254,0.4763903527220563,0.9544409889359429,0.973229101032274,2.3561815943979383,5.30876047237436,1.1899986267089844,-0.47111973343473323,-0.7910003662109375,-2.2718659676629187,0.6898652352410437,-1.531433166936928,-0.0505675654849469,1.6009436659407328,44.186077458346155,10.379179858957642,0.7404328007259899,5,0.2200002670288086,0.7899999618530273,0.9499998092651367,2.4300012588500977,-0.2200012207031321,0,-0.036637889269719226,1.474997019764893,33.259998321533196,-1.0000000000000095,32.459999084472656,-2.853619278005126,31.790000915527344,-0.036637889269719226 2959,2023-05-02,32.549999237060554,33.84000015258789,31.239999771118164,33.310001373291016,483600.0,0.002155163048361386,1.8571437554233685,0.9620269056563596,44.60856487781409,41.0408525856844,0.29122201779367884,0.7736790285937545,0.7980584179857502,2.224127093140048,5.624731689526994,2.6000003814697266,-0.4541509278986311,-0.6255006790161062,-2.02777641375463,0.7767750557224176,-1.326638546385368,0.0756371883531557,1.389287337427156,50.38458745155546,12.087150864117163,0.7011378673692612,5,-0.009999275207526637,0.5150003433227468,1.0525002479553152,2.360001564025872,-0.799999237060554,1,-0.04423959018313739,1.1061973789927824,32.47999954223633,1.474997019764893,33.259998321533196,-1.0000000000000095,32.459999084472656,-0.04423959018313739 2960,2023-05-03,34.15999984741211,34.669998168945305,33.31999969482422,33.31999969482422,639600.0,0.04946238550194648,-2.214281497359214,-1.1052602519700951,57.87499326467194,42.61807191109803,-1.303825149321753,-0.8682350573780369,-0.8873556880483235,0.5708630794602598,5.656697005114089,2.1199989318847514,-0.5074976267730307,0.9764999389648423,-0.4472424683232248,2.4002423462529094,0.2646287353208052,1.6883711426088794,-2.9200000762939453,85.13123732488408,41.10491043806987,0.7118712036440338,5,-1.205000877380371,-1.0950002670288086,-0.9550004005432129,0.7500009536743164,-2.049999237060554,2,-0.0980679272960685,1.8571437554233685,32.549999237060554,1.1061973789927824,32.47999954223633,1.474997019764893,33.259998321533196,-0.0980679272960685 2961,2023-05-04,34.02000045776367,34.830001831054695,33.68000030517578,34.259998321533196,366200.0,-0.0040983428066099226,-1.5000082928366631,-0.28571169068259517,59.81913195363416,44.28379967446392,-1.1043842179742143,-0.7609490788427422,-0.8107995998672379,0.7176002903245404,5.9780029120983995,1.1500015258789134,-0.526459382289147,0.8325004577636719,-0.6006098472135051,2.265610762740849,0.1159453052750834,1.5490556102522604,-2.780000686645508,77.43730059850319,27.362863097820366,0.7165551524885876,5,-0.9849996566772461,-0.9550008773803711,-0.7700004577636719,0.8900003433227539,-1.5499992370605469,3,-0.059670801273673746,-2.214281497359214,34.15999984741211,1.8571437554233685,32.549999237060554,1.1061973789927824,32.47999954223633,-0.059670801273673746 2962,2023-05-05,34.77000045776367,35.150001525878906,33.830001831054695,34.490001678466804,285500.0,0.02204585508254575,1.5384587169423625,-1.1666719649044777,58.64362019173947,46.22896438168284,-1.8305465384660309,-1.4904942745976086,-1.5720252085974664,-0.0036684321252522523,6.332401169202257,1.3199996948242116,-0.4851913107588004,1.521000480651857,-0.07240568914721734,3.114406650450931,0.7242973957523162,2.3177035655513976,-3.3864006042480455,90.28130696738044,37.793997723003116,0.796703084899538,5,-1.5749998092651367,-1.5749998092651367,-1.5400009155273438,0.1400003433227539,-2.2900009155273438,4,-0.08196722300684811,-1.5000082928366631,34.02000045776367,-2.214281497359214,34.15999984741211,1.8571437554233685,32.549999237060554,-0.08196722300684811 2963,2023-05-08,34.860000610351555,35.45000076293945,34.77000045776367,34.810001373291016,257100.0,0.0025884426633013824,-9.461457202382698,0.17856948228880748,59.07896077534779,48.69534273237681,-1.8904694649776772,-1.6119464554855014,-1.6550282240833027,-0.0872746528913666,6.608744253713208,0.6800003051757812,-0.39859283584105754,1.5785005569457908,-0.12045633424229862,3.2774574481338803,0.7290221113517461,2.4279790025398356,-3.2504166564941315,85.98574789568737,31.385308149066873,0.8494784455940442,5,-1.5150003433227468,-1.5150003433227468,-1.7375011444091726,0.05000019073487039,-1.5800018310546804,0,-0.06425707513618406,1.5384587169423625,34.77000045776367,-1.5000082928366631,34.02000045776367,-2.214281497359214,34.15999984741211,-0.06425707513618406 2964,2023-05-09,34.529998779296875,34.959999084472656,34.060001373291016,34.689998626708984,296700.0,-0.009466489537486966,1.571419229323001,-3.200045777066145,58.769639585795574,51.359200976501825,-1.344418031211518,-1.3503924945485934,-1.2962516530431074,0.23609012251725403,6.345604817727157,0.8999977111816406,-0.3587892915639017,1.2479988098144545,-0.45249769846491006,2.9484953180938156,0.3977505556747758,2.0982470639541333,-2.613181480712889,56.807440267780876,3.177933520851937,0.8502482541396813,5,-1.1849985122680664,-1.1849985122680664,-1.4799995422363281,0.3800020217895508,-0.8199996948242188,1,-0.06573995186830706,-9.461457202382698,34.860000610351555,1.5384587169423625,34.77000045776367,-1.5000082928366631,34.02000045776367,-0.06573995186830706 2965,2023-05-10,33.34000015258789,34.900001525878906,33.09000015258789,34.900001525878906,320500.0,-0.034462747430575424,1.3205125383609042,9.750017881410486,52.57610524637191,52.46287537860767,0.0989786343945056,-0.16408073980879578,-0.08297574638143601,1.405598650095726,7.028476561533828,1.8100013732910156,-0.3220983047828909,0.05500011444091513,-1.645693229489403,1.7556934583712334,-0.7953465575242404,0.9053467864060707,-1.1405281768554687,10.593217599327579,-42.763195682624605,0.8503466719651589,5,0.005000114440917969,0.005000114440917969,-0.29000091552734375,1.5700006484985352,0.0,2,-0.04769046626607387,1.571419229323001,34.529998779296875,-9.461457202382698,34.860000610351555,1.5384587169423625,34.77000045776367,-0.04769046626607387 2966,2023-05-11,33.549999237060554,33.630001068115234,32.990001678466804,33.169998168945305,186400.0,0.006298712762794034,1.3703473463361304,-0.24359021384294643,50.968522275573605,53.277019600534416,0.06689028766216865,-0.3403360250365992,-0.2848306961921665,1.2045440866255461,7.360489302169965,0.6399993896484304,-0.14420881361907334,0.23249931335450214,-1.4620477093454696,1.9270463360544703,-0.6147741979954802,1.0797728247044844,-1.090484958351567,22.764136870148345,-26.757066346133524,0.8472735113499843,5,-0.2049989700317454,-0.2049989700317454,-0.6049995422363352,1.3600015640258718,-0.8400001525878977,3,-0.04292097345618784,1.3205125383609042,33.34000015258789,1.571419229323001,34.529998779296875,-9.461457202382698,34.860000610351555,-0.04292097345618784 2967,2023-05-12,33.889999389648445,33.950000762939446,33.490001678466804,33.740001678466804,124600.0,0.010134132945443186,2.4073948487548273,0.3947297093811025,52.852142448583756,55.021297846614694,-0.19483523013623483,-0.6017116382204364,-0.6431940178648645,0.8674131268365528,7.273922652844883,0.45999908447264204,0.11973074298034447,0.5029994964599709,-1.1641708295560633,2.170169822476005,-0.3305856665480462,1.336584659467988,-1.191246192201021,36.585286428046516,-9.817056651427436,0.8335851630080177,5,-0.544999122619636,-0.544999122619636,-0.9449996948242259,1.0200014114379812,-0.7599983215332102,4,-0.04190021229032692,1.3703473463361304,33.549999237060554,1.3205125383609042,33.34000015258789,1.571419229323001,34.529998779296875,-0.04190021229032692 2968,2023-05-15,33.400001525878906,34.02000045776367,33.380001068115234,34.02000045776367,144700.0,-0.014458479569026128,1.0645177168382258,-4.133389283080288,57.250962093515504,56.42600864835929,0.4910255514943742,-0.12356194791016151,-0.1989087729410315,1.3664015626455068,7.485598272115027,0.6399993896484375,0.2736182598268684,0.016501617431643467,-1.6502288776252385,1.683232112488522,-0.8168636300967975,0.8498668649600845,-0.4811485231921182,20.812202399970282,-29.83016807248255,0.8333652475284399,5,0.8199996948242188,-0.055001258850097656,-0.22250127792358398,1.5099992752075195,0.5999984741210938,0,-0.027544968311745244,2.4073948487548273,33.889999389648445,1.3703473463361304,33.549999237060554,1.3205125383609042,33.34000015258789,-0.027544968311745244 2969,2023-05-16,33.009998321533196,33.419998168945305,32.709999084472656,33.15999984741211,162600.0,-0.011676742111629168,1.1194060443189562,0.2419383617692957,57.7608009120333,56.41332060917722,1.065153940626253,0.2418229377384975,0.14732215317093988,1.7668912003833555,8.087447292414932,0.7099990844726491,0.3591993080061826,-0.3500015258789162,-2.024239846253913,1.3242367944960804,-1.1871206860664145,0.4871176343085821,2.440002441406257,13.698580028426976,-41.12586834718629,0.8371191601874984,5,1.0700016021728587,0.3350019454956126,0.2650017738342356,1.9000024795532298,0.18000030517578836,1,0.008179353877384221,1.0645177168382258,33.400001525878906,2.4073948487548273,33.889999389648445,1.3703473463361304,33.549999237060554,0.008179353877384221 2970,2023-05-17,33.080001831054695,33.400001525878906,32.900001525878906,33.15999984741211,212600.0,0.0021206759491361193,-1.272734366194741,0.5333146838918963,54.269990111214724,55.79674929335284,0.922894105417086,0.17197338338758783,0.04603021528796347,1.6959122900479358,8.49027110943522,0.5,0.5827644571220532,-0.27449817657470277,-1.951807725765299,1.40281137261589,-1.113152951170001,0.5641565980205954,2.3151988983154226,28.244454862860863,-27.551970075069562,0.8386547745952965,5,0.9999980926513601,0.264998435974114,0.39749765396117454,1.8299989700317312,0.5799980163574148,2,0.019044655941540256,1.1194060443189562,33.009998321533196,1.0645177168382258,33.400001525878906,2.4073948487548273,33.889999389648445,0.019044655941540256 2971,2023-05-18,33.549999237060554,33.61999893188477,32.950000762939446,32.950000762939446,199400.0,0.014207901450738136,-1.2333329094769983,-7.500166897144519,52.092358605747584,55.06883133935374,0.4237809118616198,-0.260170073345229,-0.4414127292171415,1.2386799643547022,8.69723811589785,0.6699981689453267,0.7470126195131854,0.16299934387208026,-1.502376922488473,1.8283756102326336,-0.6696887893081964,0.9956874770523569,1.791497459411616,64.12208183245106,10.99302497926957,0.8326881331802766,5,0.5300006866455007,-0.2049989700317454,-0.18249940872193093,1.3600015640258718,1.0400009155273366,3,-0.006259287309929085,-1.272734366194741,33.080001831054695,1.1194060443189562,33.009998321533196,1.0645177168382258,33.400001525878906,-0.006259287309929085 2972,2023-05-19,33.029998779296875,33.900001525878906,32.65999984741211,33.900001525878906,240100.0,-0.015499268840199143,1.8505695719660098,-1.450008265198394,54.122931585397986,54.51816142935933,0.7498617760827244,0.24398650289161594,0.1008402870938454,1.7559372566443443,9.401543625427351,1.2400016784667969,0.6589622645060729,-0.339001083374022,-2.012005427409278,1.3340032606612375,-1.1755032553916536,0.49750108864360953,2.2588679649353054,27.205791605425844,-25.936898839018,0.836502172017629,5,0.7800006866455078,0.3150014877319336,0.21500062942504883,1.8800020217895508,1.6599998474121094,4,-0.009688153395415622,-1.2333329094769983,33.549999237060554,-1.272734366194741,33.080001831054695,1.1194060443189562,33.009998321533196,-0.009688153395415622 2973,2023-05-22,32.36999893188477,33.139999389648445,32.279998779296875,33.009998321533196,243400.0,-0.019981830814531754,-1.097563244912977,0.7356291599799895,48.76032884151987,53.40601579110646,1.139322413231632,0.8673332658240724,0.8113439007326804,2.4112442633014908,10.256642872775105,0.8600006103515696,0.5411949900433939,-0.9475008010864201,-2.678881648327767,0.7838800461549233,-1.81319122470709,-0.08181037746575015,2.813713136474604,5.555555555555994,-45.95582897900201,0.8656904236206721,5,1.220001220703118,0.9750013351440359,0.7775006294250417,2.540001869201653,3.2400016784667898,0,0.0234785962714954,1.8505695719660098,33.029998779296875,-1.2333329094769983,33.549999237060554,-1.272734366194741,33.080001831054695,0.0234785962714954 2974,2023-05-23,32.09000015258789,32.5,31.78000068664551,32.18000030517578,244800.0,-0.008649947128082203,-1.0281696951462047,0.14062537252938825,32.54637783899027,51.180490523619625,1.1586537255890335,1.1960529126403827,1.1647797148256913,2.707547762814002,10.704268119280453,0.7199993133544886,0.36023809315905453,-1.2194995880126953,-2.9729862093841533,0.5339870333587626,-2.0962428986984207,-0.3427562773269699,2.919489118427734,14.622610529459834,-31.287925573300626,0.8767433106857285,5,0.8100004196166992,1.255000114440918,1.0574994087219238,2.820000648498535,3.6699981689453125,1,0.05952009468152264,-1.097563244912977,32.36999893188477,1.8505695719660098,33.029998779296875,-1.2333329094769983,33.549999237060554,0.05952009468152264 2975,2023-05-24,32.36999893188477,32.5,31.709999084472656,32.0,314400.0,0.008725421563274827,1.5079351623665616,-4.11109227313194,36.408553469238086,49.56271621180456,0.8119785820155911,1.0137073524949685,0.9191421008055016,2.443731310013021,10.764702237053918,0.7900009155273438,0.1549219765169596,-0.9685007095336857,-2.633108330695407,0.6961069116280356,-1.8008045201145464,-0.13619689895282505,2.3811312523812447,30.136945737298614,-11.298812953187028,0.8323038105808606,5,0.49500083923339133,0.9750013351440359,0.7775006294250417,2.540001869201653,3.700000762939446,2,0.02533208902940376,-1.0281696951462047,32.09000015258789,-1.097563244912977,32.36999893188477,1.8505695719660098,33.029998779296875,0.02533208902940376 2976,2023-05-25,30.709999084472656,32.669998168945305,30.690000534057614,32.240001678466804,363300.0,-0.05128204826034144,-1.5222904710301355,-4.1351540832843,20.91689369946431,46.014355239680185,2.264941761825739,2.6729214691297543,2.5891194488799556,4.104357479305264,11.107772981384322,1.9799976348876918,-0.0857056225138706,-2.5410005569458036,-4.5486695367042955,-0.5333315771873117,-3.5448350468250496,-1.5371660670665577,3.737017989814028,0.6230076085956542,-33.20341805309317,1.0038344898792466,5,1.6450014114379883,2.360001564025879,2.6100006103515625,4.2000017166137695,5.420001983642571,3,0.09605994304412113,1.5079351623665616,32.36999893188477,-1.0281696951462047,32.09000015258789,-1.097563244912977,32.36999893188477,0.09605994304412113 2977,2023-05-26,31.270000457763672,31.270000457763672,30.57999992370605,30.61000061035156,306200.0,0.018235147834118948,1.0909111926711665,-0.4313717179322883,25.906041711790394,42.53158630837739,1.446304265873323,2.061905318670128,2.0470981019441012,3.5455307201483777,12.371801604422835,0.6900005340576207,-0.18551654773898463,-1.8814992904663086,-4.075858671523413,0.31286009059079944,-2.9786789809948644,-0.7843195999377528,2.726174631695521,26.953151484491265,-0.2640912961558399,1.0971796905285536,5,0.9700002670288086,1.744999885559082,2.049999237060547,3.640000343322754,4.880001068115234,4,0.10617203857443291,-1.5222904710301355,30.709999084472656,1.5079351623665616,32.36999893188477,-1.0281696951462047,32.09000015258789,0.10617203857443291 2978,2023-05-30,31.290000915527344,31.540000915527344,31.07999992370605,31.28000068664551,233000.0,0.0006396052916814998,-1.2438976735098106,0.015151865445187148,27.31093738980671,39.148268139241104,1.2242694751454621,2.0534642415206577,2.0498716894838225,3.5311442405839486,13.719509901672353,0.4600009918212926,-0.29490097134856796,-1.8019989013671847,-4.133283739516749,0.5292859367823795,-2.9676413204419703,-0.6363564822924026,2.22790965072641,33.971367843900495,10.063462243139693,1.1656424190747823,5,0.9499998092651367,1.7249994277954102,2.094998836517334,3.619999885559082,5.029998779296875,1,0.10866083770213075,1.0909111926711665,31.270000457763672,-1.5222904710301355,30.709999084472656,1.5079351623665616,32.36999893188477,0.10866083770213075 2979,2023-05-31,31.11000061035156,31.34000015258789,30.54999923706055,31.290000915527344,349500.0,-0.00575264620994187,4.6428882833787215,-17.999618539011138,31.810773624204614,36.65279964068442,1.2364365583900074,2.2346223093059514,2.19815373975489,3.7023564178178,14.338502638903316,0.7900009155273402,-0.470579061904175,-1.9099992752075217,-4.395604111384873,0.5756055609698336,-3.152801693296201,-0.6671968571188422,1.996602465945518,26.41517242620246,0.7890490619356854,1.2428024180886776,5,1.1149997711181676,1.889999389648441,2.314999103546146,3.800000190734867,5.649997711181644,2,0.14464802030581358,-1.2438976735098106,31.290000915527344,1.0909111926711665,31.270000457763672,-1.5222904710301355,30.709999084472656,0.14464802030581358 2980,2023-06-01,30.809999465942386,31.21999931335449,30.65999984741211,31.21999931335449,435400.0,-0.00964323813961454,1.7317057285609583,2.277773068282881,27.974289443996014,33.97301417826758,1.3193154025472147,2.3934974874877675,2.429413933766252,3.9647512640417126,15.85359920572113,0.5599994659423793,-0.6766155322555107,-2.042500400543208,-4.653004524941334,0.5680037238549147,-3.3477524627422675,-0.7372483383441448,1.8875469960768463,12.264167918739771,-13.157054135533892,1.3052520621990618,6,1.4150009155273402,2.1900005340576136,2.327499866485592,4.100001335144039,6.219999313354496,3,0.1606620883282579,4.6428882833787215,31.11000061035156,-1.2438976735098106,31.290000915527344,1.0909111926711665,31.270000457763672,0.1606620883282579 2981,2023-06-02,31.989999771118164,32.040000915527344,31.059999465942386,31.13999938964844,332500.0,0.038299264058091254,1.0631551473171637,-2.0731724336847472,36.543918302838755,32.019790480205444,-0.11760993151977317,1.1105556403070551,1.21811275743093,2.75250682278552,17.207016518846896,1.2300014495849574,-0.845011553022438,-0.7610000610351548,-3.338015046433995,1.8160149243636852,-2.0495075537345784,0.5275074316642652,0.3639391349076817,96.64422227627081,69.63469495106453,1.2885074926994209,6,-0.14500045776366477,1.010000228881836,1.0249996185302734,2.465001106262207,5.160001754760742,4,0.12753985473265428,1.7317057285609583,30.809999465942386,4.6428882833787215,31.11000061035156,-1.2438976735098106,31.290000915527344,0.12753985473265428 2982,2023-06-05,31.920000076293945,32.02000045776367,31.040000915527344,31.79999923706055,209500.0,-0.00218817428337148,5.124966472555179,0.14117739456293327,38.855419350668996,30.919244981222015,-0.24766666264216042,1.0077613281322755,1.3059663486560282,2.7916036733597167,18.665696441257236,0.9799995422363281,-0.9960601538869511,-0.6884997367858858,-3.105668658235899,1.728669184664124,-1.8970841975108925,0.5200847239391209,0.14530848269745178,91.94626147288109,61.50272764352527,1.2085844607250051,6,-0.3100013732910156,1.0799999237060547,1.0949993133544922,2.4499998092651367,5.100000381469727,0,0.13189226133329268,1.0631551473171637,31.989999771118164,1.7317057285609583,30.809999465942386,4.6428882833787215,31.11000061035156,0.13189226133329268 2983,2023-06-06,32.61999893188477,32.77000045776367,31.85000038146973,31.920000076293945,390300.0,0.021929788656570137,-1.190480948045087,5.833283000874427,47.19424930333768,32.54678625503839,-1.0152366427097235,0.13844067620353684,0.6168493586235755,2.0663748026387125,19.587527611796066,0.9200000762939418,-1.1596037438698517,0.12349920272827575,-2.0496792886963107,2.296677694152862,-0.963090042984021,1.210088448440569,-2.0699996948242223,93.24317822530789,58.17482934500232,1.0865892457122936,6,-0.9599990844726634,0.38000106811522727,0.36500072479247336,1.7500009536743093,3.8300018310546804,1,0.10821590158127492,5.124966472555179,31.920000076293945,1.0631551473171637,31.989999771118164,1.7317057285609583,30.809999465942386,0.10821590158127492 2984,2023-06-07,32.259998321533196,33.169998168945305,32.130001068115234,32.68000030517578,275100.0,-0.011036193198635913,-2.058830789253697,-0.6000038147035063,44.33699066663428,33.427723721415745,-0.7024566830712722,0.336933662624439,0.9715225120315978,2.3987958717765494,20.555092224965,1.039997100830071,-1.3239352531962894,-0.12300138473511169,-2.0748435382985164,1.828840768828293,-1.098922461516814,0.8529196920465907,-1.6655990600585824,63.745001755369735,26.66453016467031,0.9759210767817016,6,-0.39999961853026633,0.740001678466804,0.7250013351440501,1.9300012588501048,4.430000305175781,2,0.12585249797055997,-1.190480948045087,32.61999893188477,5.124966472555179,31.920000076293945,1.0631551473171637,31.989999771118164,0.12585249797055997 2985,2023-06-08,31.75,32.18000030517578,31.5,32.150001525878906,223000.0,-0.015809000250095462,1.9565289502927372,0.9523800873743038,37.63736580437726,35.285553955294965,-0.32369386070174855,0.7607074326495962,1.4485578398605696,2.8581697525704683,20.950594128521455,0.759998321533196,-1.4170974899422824,-0.553499698638916,-2.4704298521393895,1.3634304548615575,-1.5119647753891527,0.4049653781113207,-1.0525767822265593,33.33333333333344,-0.31306671826354204,0.9584650767502362,6,0.10999870300292969,1.25,1.052499771118164,2.439999580383301,4.689998626708977,3,0.15779522272545532,-2.058830789253697,32.259998321533196,-1.190480948045087,32.61999893188477,5.124966472555179,31.920000076293945,0.15779522272545532 2986,2023-06-09,32.110000610351555,32.15999984741211,31.38999938964844,31.70000076293945,185700.0,0.011338601900836354,2.019619576193121,-1.024995708481938,43.53933773202279,37.24480906865412,-0.5187745309290612,0.30282008011133144,1.0584530756472574,2.4595028091789572,21.322059219401773,0.7700004577636683,-1.3679159012016413,-0.12149915695191282,-1.9473054970187036,1.7043071831148815,-1.0344023269853082,0.7914040130814826,-1.3136743945312404,50.23479223305127,15.12210331336994,0.9129031700333969,6,-0.2500019073486257,0.8899993896484446,0.8999986648559641,1.2849988937378,4.4099998474121165,4,0.15322323498677326,1.9565289502927372,31.75,-2.058830789253697,32.259998321533196,-1.190480948045087,32.61999893188477,0.15322323498677326 2987,2023-06-12,32.470001220703125,32.59000015258789,32.060001373291016,32.18000030517578,209000.0,0.011211479399209745,1.0,0.7073195694042619,50.73315464291183,39.847277652332465,-0.7718191492746662,-0.17815173660752492,0.6735228619775313,2.0676461862428255,21.87783225604466,0.529998779296875,-1.3586393094927303,0.30950136184692667,-1.3473754696614293,1.966378193355279,-0.5189370539072513,1.1379397776011047,-1.5787281267578095,60.674301781336425,20.921355501474544,0.8284384157541763,6,-0.6100025177001953,0.529998779296875,0.5799989700317383,0.8849992752075124,4.6399993896484375,0,0.14413304986855913,2.019619576193121,32.110000610351555,1.9565289502927372,31.75,-2.058830789253697,32.259998321533196,0.14413304986855913 2988,2023-06-13,32.47999954223633,32.799999237060554,32.009998321533196,32.56999969482422,205400.0,0.0003079248893538278,1.8727345868676906,-0.3103443739970009,52.97709492423893,42.199091130114056,-0.6652193836962184,-0.2746918543038177,0.6265914528076593,2.0293586649293403,22.28366684626818,0.790000915527358,-1.0671935402267465,0.365499782562253,-1.1947491481759585,1.925748713300461,-0.4146246828068527,1.1456242479313588,-1.4975774452910144,61.23600562346786,17.548111573091475,0.7801244653691046,6,-0.5650005340576207,0.5200004577636719,0.715001106262207,0.6950006484985352,5.150001525878899,1,0.13977835528056648,1.0,32.470001220703125,2.019619576193121,32.110000610351555,1.9565289502927372,31.75,0.13977835528056648 2989,2023-06-14,33.279998779296875,33.529998779296875,32.509998321533196,32.740001678466804,444500.0,0.024630518729541473,-1.0399931335711003,-5.9999576145466085,56.435642763027914,45.361463721117595,-1.2572465133173623,-1.110354654571104,-0.21502383385119828,1.1958547222117772,22.103233518634973,1.0499992370605469,-0.8088577334587939,1.1519989967346191,-0.44511120451680597,2.7491091979860443,0.3534438961089066,1.9505540973603317,-2.210073639471563,88.31775367744049,41.142950197389695,0.7985551006257128,6,-0.9949989318847656,-0.5249996185302734,0.0650014877319336,-0.36499881744384766,4.420001983642578,2,0.09525246694463818,1.8727345868676906,32.47999954223633,1.0,32.470001220703125,2.019619576193121,32.110000610351555,0.09525246694463818 2990,2023-06-15,33.709999084472656,33.790000915527344,33.06999969482422,33.330001831054695,294100.0,0.012920682720796162,1.6666666666666667,0.7037023955014549,75.68493083575179,49.710465113663496,-1.377477881594551,-1.571298455344163,-0.6676721661106342,0.7204588878566938,22.00307857205916,0.720001220703125,-0.5450855807167585,1.550499439239502,-0.14734338963526028,3.248342268114264,0.7015780248021173,2.399420853676883,-2.492469526279052,96.66659249204477,41.80209257200702,0.848921414437382,6,-1.2949981689453125,-0.9849987030029297,-0.36499881744384766,-0.8199987411499023,4.030002593994141,3,0.0884010567537794,-1.0399931335711003,33.279998779296875,1.8727345868676906,32.47999954223633,1.0,32.470001220703125,0.0884010567537794 2991,2023-06-16,33.34000015258789,34.11999893188477,33.18000030517578,34.110000610351555,431300.0,-0.01097594013448644,1.3797520920552353,-2.0263316401309246,68.31858879099701,52.98415060703328,-0.889369589420987,-1.2836523092520409,-0.32315331494324084,1.0443660021469583,22.273412603639365,0.9399986267089915,-0.32025856906765426,1.1910004615783691,-0.4728929524001799,2.8548938755569147,0.35905375458909816,2.0229471685676437,-1.9166728858075857,63.0332439019098,4.446549087898873,0.8319467069892731,6,-0.585000991821282,-1.0050010681152273,0.005000114440917969,-0.4499998092651367,4.75,4,0.09298135752649239,1.6666666666666667,33.709999084472656,-1.0399931335711003,33.279998779296875,1.8727345868676906,32.47999954223633,0.09298135752649239 2992,2023-06-20,32.709999084472656,33.18000030517578,32.130001068115234,33.18000030517578,298000.0,-0.018896252706415595,3.468070255178235,0.6103908328420525,61.34184145114534,54.55610529012302,-0.1514488848811979,-0.7155401301581108,0.2864167555856838,1.6212698023121703,22.065812254929334,1.2099990844726562,-0.035808456021086954,0.5769993782043485,-1.057111490791172,2.2111102471998656,-0.24005605629341176,1.3940548127021088,-1.017004651181903,33.17538201199019,-27.346648363508642,0.817055434497759,6,0.04500007629395242,-0.3749999999999929,0.6350011825561523,0.18000125885009766,3.6500015258789062,1,0.11647818648517205,1.3797520920552353,33.34000015258789,1.6666666666666667,33.709999084472656,-1.0399931335711003,33.279998779296875,0.11647818648517205 2993,2023-06-21,33.130001068115234,33.330001831054695,32.400001525878906,32.689998626708984,484400.0,0.012840171060779726,1.2142759829610787,-0.9361729757807935,65.53846505972058,56.911824667132606,-0.5492596729792041,-1.1338166692826555,-0.17115635691619957,1.1547042146517583,21.470503524354868,0.9300003051757884,0.13561225646734698,0.9590012550354032,-0.7326485157369405,2.6506510258077505,0.11317636964923139,1.804826140421575,-1.194306184965079,50.2513102253164,-13.98251665044215,0.8458248853861733,6,-0.3750019073486257,-0.795001983642571,0.21499919891357422,-0.24000072479248047,2.8199996948242188,2,0.12013279245157449,3.468070255178235,32.709999084472656,1.3797520920552353,33.34000015258789,1.6666666666666667,33.709999084472656,0.12013279245157449 2994,2023-06-22,34.0,34.009998321533196,32.650001525878906,33.130001068115234,294900.0,0.026260154054811302,2.0561877697626203,1.9772593286170066,72.5601239911889,60.79213113233389,-1.2812166532146136,-1.9535457141280972,-1.0793853891613239,0.2371394795024102,20.627317756076135,1.3599967956542898,0.320821907508666,1.7335001945495634,-0.1443065196746005,3.611306908773731,0.7945968374374814,2.6724035516616453,-1.8699989318847656,93.96989644715167,22.20544827626621,0.9389033571120836,6,-1.2450008392333913,-1.6650009155273366,-0.2174992561340332,-1.109999656677246,2.3400001525878906,3,0.10676473729750668,1.2142759829610787,33.130001068115234,3.468070255178235,32.709999084472656,1.3797520920552353,33.34000015258789,0.10676473729750668 2995,2023-06-23,33.189998626708984,33.970001220703125,33.15999984741211,33.639999389648445,869400.0,-0.02382356980267697,-2.1764864278608456,-0.5172428912810026,58.955216869846744,62.50500659209211,-0.2743178678852516,-1.1372706513355766,-0.2778395485370453,0.994222388942184,19.68376005152469,0.8400001525878906,0.37627501405653874,0.8824988365173354,-1.04009638292451,2.8050940559591844,-0.0787987732035873,1.8437964462382581,-0.8609977722167983,53.26626615497253,-14.716921550367061,0.961297609720924,6,-0.125,-0.854999542236321,0.5225014686584473,-0.29999828338623047,3.200000762939453,4,0.13588437248687124,2.0561877697626203,34.0,1.2142759829610787,33.130001068115234,3.468070255178235,32.709999084472656,0.13588437248687124 2996,2023-06-26,33.65999984741211,33.959999084472656,33.139999389648445,33.139999389648445,177300.0,0.014160929200066397,-2.1538422037193854,-1.155554613656559,62.25351885655796,63.785047060275005,-0.5602455112162232,-1.4492366286788254,-0.7387588599518153,0.45657330028755894,17.949228577112454,0.8199996948242116,0.503919344521087,1.2050000190734877,-0.6531196569538338,3.0631196951008057,0.27594018105983054,2.1340598570871485,-1.1518991851806675,81.38303268875708,15.752264469969347,0.9290598380136592,6,-0.595001220703125,-1.325000762939446,0.052500247955322266,-0.7699995040893555,-2.0499992370605504,0,0.12121217616013658,-2.1764864278608456,33.189998626708984,2.0561877697626203,34.0,1.2142759829610787,33.130001068115234,0.12121217616013658 2997,2023-06-27,34.59000015258789,34.900001525878906,33.560001373291016,33.630001068115234,218400.0,0.02762924270325806,-1.4363672934338565,1.8461504603308765,63.43793130007759,64.94736221314596,-1.293974276958025,-2.232204192988469,-1.635788104113331,-0.5441776706250465,16.353179340105136,1.3400001525878906,0.7695297271759713,1.9690003395080566,-0.031145678697875212,3.9691463577139885,0.9689273304050943,2.9690733486110226,-1.920709663391115,87.59994506835938,24.410153666091503,1.0000730091029655,6,-1.0749988555908203,-1.864999771118164,-0.877500057220459,-1.6999998092651367,-4.45000076293945,1,0.10118531322811064,-2.1538422037193854,33.65999984741211,-2.1764864278608456,33.189998626708984,2.0561877697626203,34.0,0.10118531322811064 2998,2023-06-28,34.689998626708984,34.75,34.09999847412109,34.450000762939446,321500.0,0.0028909648360788687,2.6111134658585566,0.2499980131766201,67.18529285761312,66.141767779211,-1.1706201118389572,-2.175987103430451,-1.7322445571792002,-0.7153829492501771,15.056356339569255,0.6500015258789134,0.9771070177421635,1.8989989280700712,-0.20032292989913714,3.998320786039276,0.8493379990854706,2.9486598570546754,-1.7530228131103556,90.66653781467014,26.409039592239864,1.049660928984603,6,-1.174997329711914,-1.9649982452392578,-1.1124987602233887,-1.7999982833862305,-4.869998931884766,2,0.048140733633722066,-1.4363672934338565,34.59000015258789,-2.1538422037193854,33.65999984741211,-2.1764864278608456,33.189998626708984,0.048140733633722066 2999,2023-06-29,35.61000061035156,35.63999938964844,34.61999893188477,34.709999084472656,294400.0,0.02652066935898456,1.125002980235066,3.750039736783435,75.8021315376385,66.15479007942065,-1.9281156878015864,-2.889732838194078,-2.6382633126363686,-1.6963763376878163,13.574981188504628,1.0200004577636648,1.1353157023326048,2.594000911712648,0.2978952174503391,4.890106605974957,1.4459480645814935,3.7420537588438023,-2.4374617112792976,98.800048828125,29.365522836239776,1.1480528471311553,6,-1.7250003814697266,-2.5150012969970703,-2.142500400543213,-2.7200002670288086,-5.620000839233398,3,0.009547883930365764,2.6111134658585566,34.689998626708984,-1.4363672934338565,34.59000015258789,-2.1538422037193854,33.65999984741211,0.009547883930365764 3000,2023-06-30,35.7599983215332,35.91999816894531,35.45000076293945,35.86999893188477,319200.0,0.004212235568960887,3.4761852861035423,-0.12222269317171136,75.10314636420547,66.90862980977714,-1.9631907974523202,-2.793077379596795,-2.7628974786163525,-1.9111042082597791,12.086000155605776,0.4699974060058594,1.2971091177917486,2.4964986801147475,0.13539062451285133,4.857606735716644,1.3159446523137959,3.677052707915699,-2.242014953780277,94.24460727811623,21.456889723142353,1.1805540278009485,6,-1.7349987030029297,-2.5249996185302734,-2.637497901916504,-2.869997978210449,-6.659997940063473,4,0.016219291338876562,1.125002980235066,35.61000061035156,2.6111134658585566,34.689998626708984,-1.4363672934338565,34.59000015258789,0.016219291338876562 3001,2023-07-03,36.06999969482422,36.09000015258789,35.650001525878906,35.650001525878906,116700.0,0.008668942613018649,-1.0952406902815621,-3.818143986683066,74.93073314030897,68.41850666412866,-2.0620653977400565,-2.9320719303374645,-3.0340612186502227,-2.2917158358614955,11.705874659135121,0.4399986267089844,1.3903912735434005,2.6025000572204604,0.010903552733694255,5.1940965617072266,1.3067018049770738,3.898298309463847,-2.1676939588805126,99.20946769115714,23.861325577379958,1.2957982522433837,7,-1.8249988555908203,-2.75,-2.9649996757507324,-3.179999351501465,-7.180000305175778,0,0.008871630095137917,3.4761852861035423,35.7599983215332,1.125002980235066,35.61000061035156,2.6111134658585566,34.689998626708984,0.008871630095137917 3002,2023-07-05,36.13000106811523,36.2599983215332,35.470001220703125,35.88999938964844,276300.0,0.0016634703021529695,2.1600125123024925,0.5714350590372219,75.1031594280161,69.48125048282814,-1.7722979546937694,-2.8042755744393943,-3.069523502090128,-2.418384270188149,11.20174763687897,0.7899971008300781,1.3323752046668247,2.4520013809204,-0.2899043204596765,5.193907082300473,1.0810485302303618,3.8229542316104386,-1.833910337175567,93.9816082129022,16.152386720386843,1.3709528506900366,7,-1.6750011444091726,-2.7250022888183523,-3.4175004959106374,-3.060000419616692,-6.460000991821282,2,-0.1251038008341654,-1.0952406902815621,36.06999969482422,3.4761852861035423,35.7599983215332,1.125002980235066,35.61000061035156,-0.1251038008341654 3003,2023-07-06,36.150001525878906,36.2400016784668,35.38999938964844,35.81999969482422,217100.0,0.0005535692547025128,2.333328346821847,1.374998013192443,72.11094235286096,69.43134141190282,-1.4738520245673215,-2.6838603737166835,-3.06456896814025,-2.4941159379008297,11.577343084073888,0.8500022888183594,1.3683640928120937,2.295501708984375,-0.6092712863686529,5.200274704337403,0.843115211307861,3.747888206660889,-1.461129276820536,93.29287581760155,16.096789700398148,1.4523864976765133,7,-1.450002670288086,-2.7450027465820312,-3.522500991821289,-3.1350011825561523,-6.180002212524418,3,-0.16625178098341298,2.1600125123024925,36.13000106811523,-1.0952406902815621,36.06999969482422,3.4761852861035423,35.7599983215332,-0.16625178098341298 3004,2023-07-07,36.31999969482422,37.02999877929688,35.130001068115234,36.2599983215332,236500.0,0.0047025770890662955,1.567565268717138,0.1818213344430573,70.94702410911864,70.76376443848858,-1.430591848008909,-2.671043729251238,-3.17004857547132,-2.7144727419551344,12.646217102275765,1.8999977111816477,1.5128903453828002,2.2624998092651367,-0.7389446958053014,5.263944314335575,0.7617775567299176,3.763222061800356,-1.3169022312708805,62.631582117480534,-11.601710620899425,1.5007222525352188,7,-1.2350006103515554,-2.5300006866455007,-3.6924991607666016,-3.304999351501465,-6.619998931884769,4,-0.1789647592129876,2.333328346821847,36.150001525878906,2.1600125123024925,36.13000106811523,-1.0952406902815621,36.06999969482422,-0.1789647592129876 3005,2023-07-10,36.7599983215332,36.84000015258789,36.18999862670898,36.18999862670898,194500.0,0.012114499735849105,-1.2807083294293693,9.49977748108601,77.14282946252757,72.41813228359632,-1.4649902123837677,-2.8632621112060974,-3.5242561709146827,-3.2058164812730894,13.183773867295228,0.6500015258789134,1.6206706143830019,2.451998519897458,-0.5747286067573043,5.478725646552224,0.9386349565700769,3.9653620832248393,-1.6299972534179688,85.78943247274967,9.720560359493291,1.5133635633273823,7,-1.4649982452392578,-2.914999008178711,-4.14749813079834,-3.759998321533203,-7.799999237060547,0,-0.18416754242475908,1.567565268717138,36.31999969482422,2.333328346821847,36.150001525878906,2.1600125123024925,36.13000106811523,-0.18416754242475908 3006,2023-07-11,37.02999877929688,37.11000061035156,36.790000915527344,36.790000915527344,171800.0,0.007344952940477212,-1.6666878596178911,0.42104910923425654,86.36361884896375,74.96543090013922,-1.348493094482258,-2.8941544917283224,-3.725158691392629,-3.5216424348188156,13.72220597164801,0.3500022888183594,1.6133007096999563,2.475999069213877,-0.5979277905711697,5.549925928998924,0.9390356393213537,4.012962499106401,-1.8999977111816477,95.959502547949,13.867362628037256,1.5369634298925239,7,-1.424999237060554,-2.954998016357429,-4.417498588562019,-4.029998779296882,-8.129999160766609,1,-0.21415065242348152,-1.2807083294293693,36.7599983215332,1.567565268717138,36.31999969482422,2.333328346821847,36.150001525878906,-0.21415065242348152 3007,2023-07-12,37.150001525878906,37.560001373291016,37.09000015258789,37.31999969482422,175300.0,0.003240689995623658,-2.2413774959880035,-0.7083320087738608,85.63828168276751,77.01576299182304,-1.19258398239284,-2.7885359754587213,-3.799034720790729,-3.6910702390434693,14.90987996580609,0.5300025939941335,1.811940431037101,2.362001800537108,-0.7561599620122479,5.48016356308646,0.8029209192624336,3.9210826818117823,-1.6240005493164062,83.12758041475016,-2.86860519745332,1.5590808812746764,7,-1.0600013732910156,-2.8500003814697266,-4.72750186920166,-4.150001525878906,-8.530000686645508,2,-0.22234190570561618,-1.6666878596178911,37.02999877929688,-1.2807083294293693,36.7599983215332,1.567565268717138,36.31999969482422,-0.22234190570561618 3008,2023-07-13,37.02000045776367,37.63000106811523,36.90999984741211,37.29999923706055,180600.0,-0.0034993556601787823,-1.8800048828124716,1.6470693833587648,80.8162976145712,77.57289255592667,-0.7792622993924212,-2.425317416379663,-3.5983209871714124,-3.5771032069861946,16.302640320784793,0.7200012207031179,1.964031124187379,2.0050006866455092,-1.0663718061947662,5.076373179485785,0.46931444022537505,3.5406869330656434,-1.0871994018554716,75.59997558593771,-8.999797604363707,1.5356862464201368,7,-0.6399993896484375,-2.510000228881836,-4.715001106262207,-4.020000457763672,-8.569999694824222,3,-0.19854133686074327,-2.2413774959880035,37.150001525878906,-1.6666878596178911,37.02999877929688,-1.2807083294293693,36.7599983215332,-0.19854133686074327 3009,2023-07-14,36.45000076293945,36.97000122070313,36.2599983215332,36.810001373291016,176800.0,-0.015397074224094975,1.0882428839098157,1.2857220708446866,84.97853620521417,78.67015809381654,-0.08669483803953426,-1.6924237903059236,-2.965030775756091,-3.0366741700891566,17.56723512270136,0.7600021362304688,2.0369374394153894,1.276500892639163,-1.7446479469677882,4.297649732246114,-0.23407352716431262,2.7870753124426386,1.1800003051757741,18.05567329292636,-67.59498249784563,1.510574419803476,7,-0.06999969482421875,-1.9400005340576172,-4.120000839233398,-3.450000762939453,-7.55000114440918,4,-0.17777781382582325,-1.8800048828124716,37.02000045776367,-2.2413774959880035,37.150001525878906,-1.6666878596178911,37.02999877929688,-0.17777781382582325 3010,2023-07-17,36.68999862670898,36.9900016784668,36.38999938964844,36.40999984741211,217600.0,0.006584303394954638,-2.7500178814104856,-0.7777730682829456,84.19862946461629,79.6999243520729,-0.20215803212470718,-1.7894675613272923,-3.189547486087285,-3.2986007945360143,18.648287681521225,0.6000022888183594,2.093403224921424,1.3674987792968665,-1.6436657285065763,4.378663287100309,-0.13808347460485493,2.873081033198588,0.94000244140625,31.38682066503648,-52.53977805237297,1.505582253901722,7,-0.3099975585937429,-2.1799983978271413,-4.259999275207512,-3.6899986267089773,-8.079998016357418,0,-0.19051507564464898,1.0882428839098157,36.45000076293945,-1.8800048828124716,37.02000045776367,-2.2413774959880035,37.150001525878906,-0.19051507564464898 3011,2023-07-18,36.43999862670898,37.2599983215332,36.38000106811523,36.599998474121094,133800.0,-0.0068138459895719095,-5.285807708551619,-0.5714305177112116,74.66664632161454,79.65142289580606,0.11828463842612535,-1.3653160338965122,-2.9221388773662866,-3.064701338736107,19.550812052197994,0.8799972534179759,1.9940581268862303,0.962498855590816,-1.9360227093593707,3.861020420541003,-0.48676192688427733,2.4117596380659094,1.1626023864746102,13.138682066503232,-67.41828158591215,1.4492607824750936,7,-0.059997558593742895,-1.9299983978271413,-4.009999275207512,-3.4399986267089773,-7.8699989318847585,1,-0.20526893040972283,-2.7500178814104856,36.68999862670898,1.0882428839098157,36.45000076293945,-1.8800048828124716,37.02000045776367,-0.20526893040972283 3012,2023-07-19,36.52000045776367,36.86999893188477,36.36000061035156,36.459999084472656,223800.0,0.0021954400128889606,-2.923089337852366,-0.37500894070522617,74.53083356685123,79.92029969736053,0.111105986054163,-1.2071375045311328,-3.007621984457657,-3.1383076361722573,21.17176131083269,0.5099983215332102,1.8996870976643194,0.8520006179809556,-1.7681127425491567,3.472113978511068,-0.45805606228410056,2.162057298246012,1.0557485015869048,18.978220071393267,-57.80902168842373,1.310056680265057,7,-0.1399993896484375,-1.7000007629394602,-4.090001106262207,-3.520000457763672,-8.649999618530273,2,-0.2086528133548664,-5.285807708551619,36.43999862670898,-2.7500178814104856,36.68999862670898,1.0882428839098157,36.45000076293945,-0.2086528133548664 3013,2023-07-20,37.11000061035156,37.11000061035156,36.20000076293945,36.63000106811523,265900.0,0.016155535191469728,2.7916696469017475,7.999809269502312,72.05881362968282,80.0438318663121,-0.36699056773608163,-1.5638576832514346,-3.599261989617311,-3.7097942902978787,23.10932124972363,0.9099998474121094,1.8003222658798919,1.2430007934570284,-1.1611460732433585,3.6471476601574153,0.040927360106834954,2.445074226807222,0.439433336242665,85.8492399378131,11.357104762005704,1.2020734333501952,7,-0.20000076293946023,-2.290000915527351,-4.680001258850098,-4.1100006103515625,-9.190000534057617,3,-0.22877929483919057,-2.923089337852366,36.52000045776367,-5.285807708551619,36.43999862670898,-2.7500178814104856,36.68999862670898,-0.22877929483919057 3014,2023-07-21,37.63000106811523,37.7400016784668,37.060001373291016,37.27000045776367,250200.0,0.014012407685561001,1.344821235958012,0.7500019868233614,74.80106932824972,79.7836362958368,-0.7617294859581563,-1.8951280097403895,-4.104255086417133,-4.195455457503165,24.807460839347467,0.6800003051757812,1.7073216783201346,1.5815011978149371,-0.7768331810459088,3.939835576675783,0.40233400838451416,2.76066838724536,-1.4300003051757741,92.85710747036134,20.00167638591033,1.1791671894304248,7,-0.6599998474121023,-2.6949996948242116,-5.172501564025872,-4.630001068115227,-9.360000610351555,4,-0.24395429297381033,2.7916696469017475,37.11000061035156,-2.923089337852366,36.52000045776367,-5.285807708551619,36.43999862670898,-0.24395429297381033 3015,2023-07-24,37.70000076293945,37.97000122070313,37.52000045776367,37.66999816894531,222300.0,0.0018602097485331814,-1.7272937450148973,0.08334039757555371,73.087816860085,78.30854718596137,-0.7647936477520076,-1.696927974378525,-4.119761516598942,-4.226528055204803,26.65942260686697,0.45000076293946023,1.6662856351829731,1.4260007858276396,-0.6237843031532648,3.475785874808544,0.4011082413371838,2.4508933303180953,-1.5,84.74574079462029,14.595033746587134,1.0248925444904535,7,-0.6149997711181641,-2.6499996185302734,-5.180001258850098,-4.700000762939453,-9.150001525878903,0,-0.23342177629502647,1.344821235958012,37.63000106811523,2.7916696469017475,37.11000061035156,-2.923089337852366,36.52000045776367,-0.23342177629502647 3016,2023-07-25,37.7400016784668,37.86000061035156,37.31999969482422,37.459999084472656,192400.0,0.001061032220632363,1.0769247698345743,9.332612841703751,72.9344676707321,76.89701229573522,-0.7749874520156226,-1.4920934728548616,-4.110450754196904,-4.235915699870915,28.515293252971606,0.5400009155273438,1.6343382693142772,1.2620016098022475,-0.48165053987036544,3.0056537594748605,0.39017553496594104,2.133827684638554,-1.469200897216794,87.00567894050548,19.048635347509503,0.871826074836307,7,-0.6550006866455078,-2.690000534057617,-5.170001029968262,-4.740001678466797,-9.080001831054688,1,-0.24191840651995822,-1.7272937450148973,37.70000076293945,1.344821235958012,37.63000106811523,2.7916696469017475,37.11000061035156,-0.24191840651995822 3017,2023-07-26,38.09000015258789,38.13000106811523,37.41999816894531,37.7599983215332,184700.0,0.009273939018417998,2.4633978414589612,1.1785670494952385,75.26039778151521,76.27969009206232,-1.0925143210216675,-1.6510885043849797,-4.417014735656551,-4.568123690574282,29.677186913565933,0.7100028991699148,1.5301087549408976,1.437000083923337,-0.20860228398353797,3.082602451830212,0.6141988999698995,2.2598012678767745,-1.7512313537597635,97.92741403096858,31.804750239363727,0.8228011839534358,7,-0.9249992370605469,-2.9599990844726562,-5.545001029968255,-5.090000152587891,-9.549999237060547,2,-0.24993437699203758,1.0769247698345743,37.7400016784668,-1.7272937450148973,37.70000076293945,1.344821235958012,37.63000106811523,-0.24993437699203758 3018,2023-07-27,36.36000061035156,38.56999969482422,36.2400016784668,38.150001525878906,403200.0,-0.0454187328775526,-1.2955659285316976,-5.424215101493504,50.370378742817415,72.43433926290714,0.5967761354598409,0.2218106459843341,-2.646991408969413,-2.8407512310807874,30.279162171806394,2.329998016357422,1.3029714349471249,-0.37649955749511577,-1.7496298781529376,0.996630763162706,-1.0630647178240267,0.31006560283379514,1.7700004577636648,5.150173135012565,-58.87713634241622,0.6865651603289119,7,1.0249996185302734,-0.875,-3.8150014877319265,-3.3600006103515625,-8.020000457763672,3,-0.23349833962051947,2.4633978414589612,38.09000015258789,1.0769247698345743,37.7400016784668,-1.7272937450148973,37.70000076293945,-0.23349833962051947 3019,2023-07-28,35.95000076293945,37.0,35.84000015258789,36.65999984741211,233400.0,-0.011276123226889756,-1.494622509167576,0.39664733035261424,42.458127147986026,67.79650567217044,1.037496069401172,0.6941794185883907,-2.1883339148916363,-2.4321168292886313,30.010800000725613,1.1599998474121094,1.0635740200056958,-0.8034994125366239,-2.125369118980494,0.5183702939072461,-1.4644342657585625,-0.14256455931468537,2.6199989318847656,4.029327062137656,-54.880479217939794,0.6609348532219361,7,1.2549991607666016,-0.3400001525878906,-3.405001640319817,-2.950000762939453,-8.200000762939453,4,-0.22336580017332197,-1.2955659285316976,36.36000061035156,2.4633978414589612,38.09000015258789,1.0769247698345743,37.7400016784668,-0.22336580017332197 3020,2023-07-31,36.34000015258789,36.52000045776367,35.72999954223633,35.88999938964844,223000.0,0.010848383348310842,-1.0519492100608865,-0.633804708739429,43.7158614229997,64.35752957232435,0.6622734513036477,0.3687671278566711,-2.5263973832407487,-2.8150004602396095,29.472484593767707,0.7900009155273438,0.8941399171679905,-0.44250011444091797,-1.6962925889006044,0.8112923600187685,-1.0693963516707612,0.18439612278892525,2.229999542236328,21.478893576668025,-31.39173893245211,0.6268962372298433,7,0.8099994659423828,-0.4850006103515625,-3.7950010299682546,-3.3400001525878906,-9.079999923706051,0,-0.22206933574405963,-1.494622509167576,35.95000076293945,-1.2955659285316976,36.36000061035156,2.4633978414589612,38.09000015258789,-0.22206933574405963 3021,2023-08-01,36.38999938964844,36.599998474121094,35.79999923706055,36.27000045776367,224400.0,0.0013758733310569315,1.9629760449854123,0.2666638409697792,42.98890781379767,60.85287115531841,0.6754687144344445,0.36255926744171063,-2.5379606366005447,-2.853050172739543,28.81033371686358,0.7999992370605469,0.7474178862124319,-0.4085008621215849,-1.631806034351733,0.8148043101085634,-1.0201534482366554,0.2031517239934857,2.0096002960205084,23.23942999829413,-24.737969512747224,0.6116525861150731,8,0.7600002288818359,-0.5349998474121094,-3.690000534057617,-3.3899993896484375,-8.619998931884766,1,-0.215443811049309,-1.0519492100608865,36.34000015258789,-1.494622509167576,35.95000076293945,-1.2955659285316976,36.36000061035156,-0.215443811049309 3022,2023-08-02,31.61000061035156,33.330001831054695,30.84000015258789,32.5,2046100.0,-0.13135473645148243,-1.0493838401281044,-7.416727596401467,23.13802353142617,55.417227811067676,5.236403237876171,5.045240590172124,2.242486323407295,1.9340570128837307,29.2125660303234,5.549999237060547,0.46865995394762194,-4.962499618530277,-7.580669972019113,-2.3443292650414413,-6.271584795274695,-3.653414441785859,6.6294230667114284,9.961196679979405,-33.09605903768555,1.309085176744417,8,3.0949993133544957,3.0949993133544957,1.0899982452392614,1.389999389648441,-3.3900012969970703,2,-0.09332491951845745,1.9629760449854123,36.38999938964844,-1.0519492100608865,36.34000015258789,-1.494622509167576,35.95000076293945,-0.09332491951845745 3023,2023-08-03,30.13999938964844,31.78000068664551,29.8799991607666,31.46999931335449,972100.0,-0.04650430852006138,-1.0540552801069802,1.4943829615786717,21.23973169840309,49.46596807441804,6.273456316932791,6.368413452196979,3.7171404457257005,3.4202546597032786,29.89342346425991,1.9000015258789098,0.22305146345911453,-6.132000732421869,-10.024042047945859,-2.2399594168978787,-8.07802139018386,-4.185980074659877,7.507470405456541,3.6516881774670322,-40.809655287900924,1.9460206577619934,8,4.085000038146969,4.085000038146969,2.9800014495849574,2.860000610351559,-2.029998779296882,3,-0.053085550979493856,-1.0493838401281044,31.61000061035156,1.9629760449854123,36.38999938964844,-1.0519492100608865,36.34000015258789,-0.053085550979493856 3024,2023-08-04,29.81999969482422,30.40999984741211,29.770000457763672,30.040000915527344,362700.0,-0.010617110195898838,-3.0,0.16541446114529926,18.914029836113045,43.446658405087824,6.000074160884097,6.510266026616307,4.047197129059917,3.7672088143135127,30.011723454465766,0.6399993896484375,-0.06107955397386178,-6.127000427246095,-10.971236006777524,-1.2827648477146667,-8.54911821701181,-3.704882637480381,7.050723036846925,0.7320534638634125,-43.50839895058859,2.4221177897657147,8,4.350000381469727,4.350000381469727,3.3000011444091797,3.1800003051757812,-1.4200000762939453,4,-0.049631105210682036,-1.0540552801069802,30.13999938964844,-1.0493838401281044,31.61000061035156,1.9629760449854123,36.38999938964844,-0.049631105210682036 3025,2023-08-07,29.989999771118164,30.459999084472656,29.70000076293945,29.899999618530273,281200.0,0.005700874514879661,-2.102047489295415,-0.40908933277847137,20.601644214604434,37.63190024329586,5.1644994252540215,6.120890602368547,3.8804102317773825,3.603710054947314,30.146865399390133,0.7599983215332067,-0.39687250434484156,-5.618500423431399,-11.124471923401124,-0.11252892346167087,-8.371486173416265,-2.8655146734465333,6.02863628768408,4.202885570654071,-42.15530474548713,2.752985749984864,8,4.145000457763672,4.145000457763672,3.5,3.104999542236328,-1.350000381469723,0,-0.0746915567927211,-3.0,29.81999969482422,-1.0540552801069802,30.13999938964844,-1.0493838401281044,31.61000061035156,-0.0746915567927211 3026,2023-08-08,29.10000038146973,29.59000015258789,28.790000915527344,29.59000015258789,337900.0,-0.02967653872760434,2.2653045336530413,-5.444432670707374,18.505933588305012,31.325848666272503,5.2523710491095805,6.731458652902862,4.816862122666937,4.492227399956146,30.2179132807671,1.1999988555908203,-0.8582480011289988,-6.111999893188472,-12.288276204735137,0.06427641835819742,-9.200138048961808,-3.0238617374151353,6.03402673591172,6.8281806922582495,-41.21737905530033,3.088138155773334,8,4.579999923706051,4.579999923706051,4.5299987792968714,4.1349983215332,-0.46000099182128906,1,-0.06323024496451779,-2.102047489295415,29.989999771118164,-3.0,29.81999969482422,-1.0540552801069802,30.13999938964844,-0.06323024496451779 3027,2023-08-09,28.88999938964844,29.979999542236328,28.690000534057614,29.20000076293945,386700.0,-0.00721652883396573,-2.6338047087394028,0.6326561593765593,13.94735582867456,27.27884612025663,4.492551457506853,6.630880954304356,5.053779855716183,4.700148856172472,29.82162967333052,1.2899990081787145,-1.3668279956524643,-5.909000778198237,-12.621060822618272,0.8030592662217977,-9.265030800408258,-2.5529707559882198,5.2289835354363525,6.472454553872009,-35.27138762561442,3.356030022210018,8,3.9550008773803675,4.740000724792477,4.8925008773803675,4.430000305175778,-0.23999977111816762,2,-0.03876770354955683,2.2653045336530413,29.10000038146973,-2.102047489295415,29.989999771118164,-3.0,29.81999969482422,-0.03876770354955683 3028,2023-08-10,29.670000076293945,29.76000022888184,29.13999938964844,29.20000076293945,212400.0,0.0269989859163855,-1.1016904222338137,-1.5161201009044947,15.866198979028525,24.324187434816906,2.9768212142480337,5.556909077126079,4.309669778141313,3.9246589039407453,29.689651120621875,0.8700008392333984,-1.9146367764167636,-4.761500072479251,-11.760274206651175,2.23727406169267,-8.260887139565213,-1.2621130053932887,3.471766018405958,55.36725112043362,19.25904178533866,3.499387067085961,8,2.97499942779541,3.9600000381469727,4.2599992752075195,3.7349987030029297,-1.8199996948242152,3,-0.048870938969022615,-2.6338047087394028,28.88999938964844,2.2653045336530413,29.10000038146973,-2.102047489295415,29.989999771118164,-0.048870938969022615 3029,2023-08-11,29.96999931335449,30.059999465942386,29.59000015258789,29.79999923706055,333900.0,0.01011119771786717,1.685707434836833,0.3617028184160688,17.493679199291932,21.41061163218271,1.9437596878422916,5.003062681157655,4.0555899897430585,3.6047745314748774,30.39909218054283,0.46999931335449574,-2.56438384182168,-4.137500762939457,-11.339833880481482,3.0648323546025686,-7.738667321710469,-0.536334204168444,2.370448980429803,72.31637443978308,40.6106177578094,3.601166558771012,8,2.675000190734867,3.6600008010864293,4.082499504089359,3.4349994659423864,-4.64999961853027,4,-0.06206202020745866,-1.1016904222338137,29.670000076293945,-2.6338047087394028,28.88999938964844,2.2653045336530413,29.10000038146973,-0.06206202020745866 3030,2023-08-14,29.70000076293945,29.8799991607666,29.46999931335449,29.8799991607666,169800.0,-0.009008960847547653,3.5555944092995064,-1.0588136296828845,16.831666028785193,18.504251433847994,1.3106517084057963,4.977749579039017,4.378988754855602,3.836829541257462,31.150751894581486,0.5,-3.0330018262023657,-4.057999420166016,-11.409524274861877,3.293525434529844,-7.733761847513943,-0.3822369928180862,1.9833669340940396,73.72270192155045,46.98737777080321,3.6757624273479292,8,1.3100004196167028,3.9299993515014684,4.737498283386241,4.0899982452392685,-5.659999847412106,0,-0.04377108117893913,1.685707434836833,29.96999931335449,-1.1016904222338137,29.670000076293945,-2.6338047087394028,28.88999938964844,-0.04377108117893913 3031,2023-08-15,28.959999084472656,29.40999984741211,28.8700008392334,29.399999618530273,169000.0,-0.024915880789814326,1.3478167124843992,2.444469169554158,13.509183480864408,17.43438031711891,0.9899782091201494,5.4057937339515405,5.126852003875477,4.546653812535439,31.809996447414534,0.8299999237060511,-3.488782644522235,-4.424001121520995,-11.959789953308587,3.111787710266597,-8.191895537414794,-0.6561067056271987,2.184562523225175,19.707938753177913,1.8962287151160098,3.767894415893797,8,1.2750015258789062,4.670001029968262,5.6100006103515625,4.829999923706062,-5.969999313354492,1,-0.011049713568388464,3.5555944092995064,29.70000076293945,1.685707434836833,29.96999931335449,-1.1016904222338137,29.670000076293945,-0.011049713568388464 3032,2023-08-16,28.899999618530273,29.65999984741211,28.85000038146973,28.920000076293945,272200.0,-0.0020718048287008406,-12.500111262994668,0.04545553065408974,15.590395759069409,16.806676323859612,0.6986034312780411,5.128597346940154,5.1964345745277996,4.60088902894492,32.43035528030079,0.8099994659423793,-4.041132806468841,-4.103000545501708,-11.741022903304795,3.535021812301377,-7.922011724403248,-0.2839893666001636,1.8027409959123197,4.132171478653149,-14.649889783065948,3.8190111789015426,8,0.6750001907348633,4.7300004959106445,5.940000534057617,4.930000305175781,-5.639999389648434,2,-0.008996547830925405,1.3478167124843992,28.959999084472656,3.5555944092995064,29.70000076293945,1.685707434836833,29.96999931335449,-0.008996547830925405 3033,2023-08-17,28.6200008392334,29.479999542236328,28.59000015258789,29.11000061035156,263000.0,-0.00968853920390167,-2.2363546828779404,24.499427808506404,15.779636527997653,16.45841040073568,0.8273172051789572,4.9960863407554115,5.460393923239501,4.8657726355894795,32.91458531207767,0.8899993896484375,-4.6671895894171485,-3.9584993362426744,-11.579126564418367,3.662127891933018,-7.7688129503305206,-0.14818572215482817,1.720446560739898,2.0408639904087518,-17.838669778387995,3.810313614087846,8,0.904998779296875,4.959999084472656,6.574999809265137,5.434999465942383,-4.980001449584957,3,0.001048175346513247,-12.500111262994668,28.899999618530273,1.3478167124843992,28.959999084472656,3.5555944092995064,29.70000076293945,0.001048175346513247 3034,2023-08-18,28.45000076293945,29.06999969482422,28.0,28.399999618530273,272800.0,-0.005939904657895956,-1.5176452108741263,-0.10204319952043132,12.392750255464705,15.546311071942375,0.8745101737732881,4.683190734791314,5.62365412616818,5.013448011293395,33.00231542538445,1.0699996948242188,-4.69606412302366,-3.6694993972778356,-11.112822548259178,3.773823753703507,-7.391160972768507,0.05216217821283564,1.540357187556765,23.936221479798647,4.083061240072986,3.7216615754906717,8,0.5799989700317418,4.83499908447266,6.994999885559086,5.639999389648441,-6.340000152587891,4,-0.02108964377432687,-2.2363546828779404,28.6200008392334,-12.500111262994668,28.899999618530273,1.3478167124843992,28.959999084472656,-0.02108964377432687 3035,2023-08-21,28.899999618530273,29.209999084472656,28.21999931335449,28.57999992370605,342200.0,0.015817182549148434,1.1063855690603326,6.399847415602281,15.61064507456436,15.224612348193414,0.28344173532083516,3.7314270342530733,5.188446747291891,4.5328165104182006,32.85420365907549,0.9899997711181676,-4.557431570117799,-2.7795004844665527,-9.865672764575123,4.306671795642021,-6.322586624520838,0.7635856555877325,0.6922867418666989,54.21684947341087,33.354806730728924,3.543086140054287,8,0.13000011444091797,4.385000228881836,6.545001029968262,5.190000534057617,-7.430000305175785,0,-0.12387543152113434,-1.5176452108741263,28.45000076293945,-2.2363546828779404,28.6200008392334,-12.500111262994668,28.899999618530273,-0.12387543152113434 3036,2023-08-22,28.61000061035156,29.04999923706055,28.239999771118164,28.8700008392334,176000.0,-0.010034567889501633,1.6129140427678652,-0.8125014901175426,26.562491618093816,16.626294102573333,0.5549876221308274,3.4808221761394726,5.478566715308535,4.789866204278642,33.03913008901714,0.8099994659423864,-4.366293453810002,-2.6129994392395055,-9.215072962561951,3.98907408408294,-5.914036200900728,0.6880373224217173,0.6638284779660175,36.74702809777554,13.906869545288917,3.301036761661223,8,0.41999912261963246,4.67499923706055,6.835000038146976,5.479999542236332,-7.170000076293945,1,-0.15973434454142288,1.1063855690603326,28.899999618530273,-1.5176452108741263,28.45000076293945,-2.2363546828779404,28.6200008392334,-0.15973434454142288 3037,2023-08-23,28.56999969482422,28.8700008392334,28.34000015258789,28.65999984741211,208200.0,-0.0013981445184894081,1.0784253594028155,0.34615412830575765,34.20522621473606,18.663963795429723,0.6088501047576393,2.920790233868118,5.506620599198229,4.797149100332646,33.01214359372015,0.5300006866455078,-4.2141010469162055,-2.177000331878663,-8.02401901199935,3.6700183482420243,-5.100509671939008,0.746509008181679,0.6399993896484375,38.51350480574679,12.698949677312555,2.923509340060343,8,0.46000003814697266,4.715000152587891,6.875000953674316,5.520000457763672,-7.3899993896484375,2,-0.19530976490409047,1.6129140427678652,28.61000061035156,1.1063855690603326,28.899999618530273,-1.5176452108741263,28.45000076293945,-0.19530976490409047 3038,2023-08-24,27.8700008392334,28.78000068664551,27.81999969482422,28.40999984741211,250500.0,-0.02450118526664291,-1.999997019773812,5.999978807273344,31.775699935007466,20.250854988287003,1.1473207630777367,3.1116639901954635,6.185969728278565,5.454279134172367,34.868926528172985,0.9600009918212926,-3.9487126675449176,-2.452499198913575,-7.794656743221161,2.8896583453940146,-5.12357797106737,0.21857957324021982,1.179998397827152,3.597206213293814,-24.34127715600787,2.6710787721537943,8,0.9799985885620117,5.32499885559082,7.729999542236328,6.219999313354492,-7.120000839233398,3,-0.16541085294342472,1.0784253594028155,28.56999969482422,1.6129140427678652,28.61000061035156,1.1063855690603326,28.899999618530273,-0.16541085294342472 3039,2023-08-25,27.920000076293945,28.45000076293945,27.56999969482422,28.04999923706055,392100.0,0.0017940163457104141,-1.1204846963983195,0.24073962877276678,30.21031179887555,21.73737118496371,0.8671371769457181,2.5605106882484066,6.089685695299153,5.354720077199971,37.38072156797054,0.8800010681152308,-3.6070103215053493,-2.000999927520752,-6.73470372813474,2.7327038730932323,-4.367851827827742,0.36585197278624193,0.9500007629394531,21.3414946175532,-9.202841663443277,2.3668519003069926,8,0.6949996948242188,5.149999618530273,7.944999694824212,6.170000076293945,-7.760000228881836,4,-0.15329515311425546,-1.999997019773812,27.8700008392334,1.0784253594028155,28.56999969482422,1.6129140427678652,28.61000061035156,-0.15329515311425546 3040,2023-08-28,28.270000457763672,28.6299991607666,28.10000038146973,28.149999618530273,180100.0,0.012535830247611734,-3.8181857589972017,-0.9230893378522863,41.15138055129323,24.808726415011357,0.32738764891721317,1.6600382816767159,5.682650944785166,4.964036843675984,40.07058362299909,0.7099990844726562,-3.3229574572672718,-1.2474995613098159,-4.938277892548996,2.4432787699293605,-3.092888726929406,0.5978896043097741,-0.7000007629394531,47.29736347632427,13.184966928188217,1.8453891656195887,8,0.3449993133544922,4.799999237060547,7.682500839233398,5.875,-8.290000915527344,0,-0.2178988237589652,-1.1204846963983195,27.920000076293945,-1.999997019773812,27.8700008392334,1.0784253594028155,28.56999969482422,-0.2178988237589652 3041,2023-08-29,28.54999923706055,28.6200008392334,27.75,28.270000457763672,229500.0,0.009904449054226383,3.1428415727377588,2.3333068425653956,46.42856570422919,28.235189742251336,-0.018870145137039884,0.8037812072095711,5.359623477957701,4.6455284220686615,42.887501815188386,0.8700008392333984,-3.06565125608682,-0.5755007743835421,-2.3722986468661738,1.2212970980990896,-1.4738997106248561,0.322898161857772,-0.9799995422363317,75.3845138099258,36.215369072072924,0.898398936241315,8,-0.02499961853027699,4.520000457763668,7.517501831054684,5.710000991821293,-8.929998397827152,1,-0.24798599344673766,-3.8181857589972017,28.270000457763672,-1.1204846963983195,27.920000076293945,-1.999997019773812,27.8700008392334,-0.24798599344673766 3042,2023-08-30,28.65999984741211,29.01000022888184,28.51000022888184,28.51000022888184,244100.0,0.003852911148549909,-5.6666836209201685,0.5357152588555664,37.65279212436489,30.66554036406992,-0.18606122548033,0.4863791498906096,5.227295163179598,4.5036536830379745,43.21213310328385,0.5,-2.763052431636858,-0.3180001258850105,-1.6902141858952255,1.0542139341252046,-1.004107155890118,0.36810690412009706,-1.0688001632690423,75.6944269677802,36.98077194257321,0.6861070300051075,8,-0.2700004577636719,4.409999847412109,7.407501220703125,5.600000381469734,-9.780000686645508,2,-0.2519190283249927,3.1428415727377588,28.54999923706055,-3.8181857589972017,28.270000457763672,-1.1204846963983195,27.920000076293945,-0.2519190283249927 3043,2023-08-31,28.540000915527344,28.96999931335449,28.3700008392334,28.78000068664551,339800.0,-0.004186982991055466,-1.0689605277436927,-1.6000025431380396,31.71354800062251,32.812295669087455,-0.08784110575741622,0.5063236881519444,5.3095716528575565,4.58005914545177,43.17231478803189,0.5999984741210902,-2.330821097261655,-0.3579991340637214,-1.6277040356243049,0.911705767496862,-0.9928515848440149,0.2768533167165721,-0.8920492095947274,67.3611708996985,31.53905004378941,0.6348524507802924,8,-0.15000152587890625,4.529998779296875,7.607500076293945,5.799999237060547,-10.240001678466797,3,-0.2578836851524876,-5.6666836209201685,28.65999984741211,3.1428415727377588,28.54999923706055,-3.8181857589972017,28.270000457763672,-0.2578836851524876 3044,2023-09-01,28.34000015258789,28.920000076293945,28.190000534057614,28.690000534057614,224100.0,-0.007007734986814285,-1.2461537558650868,1.4583363135683778,32.29164183137439,34.665739753177455,0.10606948504653602,0.6216329906873277,5.4407012352873,4.729911036697075,43.12556776417845,0.7299995422363317,-1.989762947876347,-0.4839999198913567,-1.6987752431046381,0.7307754033219247,-1.0913875814979974,0.123387741715284,-0.6375665057373041,46.82540042960736,15.144871892943371,0.6073876616066408,9,-0.030000686645507812,3.9449996948242188,8.095000267028809,6.219999313354492,-9.770000457763672,4,-0.26781934056887446,-1.0689605277436927,28.540000915527344,-5.6666836209201685,28.65999984741211,3.1428415727377588,28.54999923706055,-0.26781934056887446 3045,2023-09-05,27.75,28.59000015258789,27.520000457763672,28.440000534057614,303600.0,-0.020818636182470707,1.1616160448516024,1.9714279486215434,33.604325397235655,35.44816572863766,0.5764019944166137,1.0911577994645327,5.979667139858336,5.285621665452098,43.18857779326175,1.0699996948242188,-1.639169877222404,-0.9620000839233391,-2.136511544977111,0.21251137713043278,-1.5492558144502233,-0.37474435339645495,1.2600002288818395,15.436213259531268,-17.025171003018205,0.5872557305268853,9,0.5150003433227539,4.309999465942383,8.657500267028809,6.809999465942383,-9.290000915527344,1,-0.27351351901217624,-1.2461537558650868,28.34000015258789,-1.0689605277436927,28.540000915527344,-5.6666836209201685,28.65999984741211,-0.27351351901217624 3046,2023-09-06,27.26000022888184,27.96999931335449,27.1299991607666,27.59000015258789,345200.0,-0.017657649409663412,-1.8474482027342758,0.47826038882239014,30.097071197890486,34.991704060099266,0.9552169596893734,1.5138577406524831,6.396734744898769,5.744201946613625,42.95636804765005,0.8400001525878871,-1.2410221239892891,-1.3599998474121051,-2.6851410226331858,-0.03485867219102445,-2.022570435022647,-0.697429259801563,1.720200004577638,6.914946502959609,-27.926566834140466,0.6625705876105404,9,0.8099994659423793,4.604998588562008,9.242499351501461,7.299999237060543,-9.430000305175785,2,-0.26705798332798203,1.1616160448516024,27.75,-1.2461537558650868,28.34000015258789,-1.0689605277436927,28.540000915527344,-0.26705798332798203 3047,2023-09-07,27.770000457763672,27.809999465942386,26.940000534057614,27.26000022888184,213500.0,0.018708738980181217,1.9491576929418077,-1.5454555963355836,40.22987296171137,35.93105661862192,0.3573858570048394,0.965130546041749,5.788243617422999,5.21181576121149,43.177694352924796,0.8699989318847727,-0.8781136083237016,-0.7939996719360352,-2.1649674998578057,0.5769681559857354,-1.4794835858969186,-0.10851575797515167,1.1361917327880917,40.8867203355434,1.817817640802474,0.6854839139608851,9,0.2049999237060547,2.3650007247924805,8.732499122619629,6.789999008178711,-8.670000076293945,3,-0.29348215643445463,-1.8474482027342758,27.26000022888184,1.1616160448516024,27.75,-1.2461537558650868,28.34000015258789,-0.29348215643445463 3048,2023-09-08,28.21999931335449,28.45000076293945,27.46999931335449,27.85000038146973,321100.0,0.01620449579304961,1.3614440665502545,0.7254877761446803,47.51618055318109,37.85393092465587,-0.04218035666611186,0.42259828332530347,5.239728477366366,4.7263322500889835,43.0575247417927,0.9800014495849609,-0.7547477763348631,-0.27150077819824503,-1.5461814439946515,1.0031798875981615,-0.9088411110964465,0.36583955469995644,0.5682213778076246,64.64641794064086,22.68582497492971,0.6373403328982027,9,-0.24499893188476207,1.1400012969970739,6.485000610351566,6.340000152587894,-9.090000152587887,4,-0.33097095605413207,1.9491576929418077,27.770000457763672,-1.8474482027342758,27.26000022888184,1.1616160448516024,27.75,-0.33097095605413207 3049,2023-09-11,28.11000061035156,28.46999931335449,27.8799991607666,28.290000915527344,225500.0,-0.003897898854691828,1.1851974822863032,-0.486488715680532,40.792542036188024,37.814059978533066,0.10907459877943282,0.4069714605129455,5.218242557631651,4.799686768550156,43.26372673125894,0.5900001525878871,-0.7191766289466557,-0.28849954605102823,-1.364990281862422,0.7879911897603655,-0.8267449139567269,0.24974582185467042,0.5673268713842852,70.9091119267114,29.23897682457155,0.5382453679056969,9,-0.13500022888183238,0.5899991989135778,6.114998817443851,6.114998817443851,-8.329999923706051,0,-0.34898616721048603,1.3614440665502545,28.21999931335449,1.9491576929418077,27.770000457763672,-1.8474482027342758,27.26000022888184,-0.34898616721048603 3050,2023-09-12,28.399999618530273,28.399999618530273,28.059999465942386,28.09000015258789,173900.0,0.010316577797295556,1.1935531505146544,-1.7222163353536726,47.55243325050366,37.938934150341346,-0.17941184928384857,0.015374238436841381,4.7925821980595416,4.4789883746638,43.42014662400492,0.3400001525878871,-0.59773444123487,0.06649951934814524,-0.8191821053032591,0.9521811439995496,-0.3763412929775569,0.5093403316738474,0.17308824634487507,95.42485289717784,50.937150669860976,0.4428408123257017,9,-0.4249992370605469,0.3000001907348633,5.770000457763672,5.770000457763672,-8.510000228881832,1,-0.3461267625261597,1.1851974822863032,28.11000061035156,1.3614440665502545,28.21999931335449,1.9491576929418077,27.770000457763672,-0.3461267625261597 3051,2023-09-13,28.63999938964844,28.79999923706055,28.190000534057614,28.43000030517578,231400.0,0.008450696279642678,1.301887199861803,0.6774175685570074,50.779507657016666,39.397458098413765,-0.4529333046254962,-0.26332933931387004,4.406919050857592,4.2140035654098575,43.064547010593515,0.6099987030029368,-0.4588511325932032,0.3224992752075231,-0.5263231366222421,1.1713216870372882,-0.10191193070735949,0.7469104811224057,-1.6999988555908274,91.39785166764943,44.247860774588744,0.4244112059148831,9,-0.6849994659423899,-0.13999938964844105,5.495000839233395,5.495000839233395,-8.829999923706055,2,-0.35544694560486667,1.1935531505146544,28.399999618530273,1.1851974822863032,28.11000061035156,1.3614440665502545,28.21999931335449,-0.35544694560486667 3052,2023-09-14,28.63999938964844,29.0,28.3799991607666,28.770000457763672,250500.0,0.0,1.1016972165648338,-0.6190554041779925,60.15830510470558,42.557986665534095,-0.5096654965595278,-0.2991438941353799,4.2563180919671915,4.180941005467748,42.884973074738376,0.6200008392333984,-0.4174174092115308,0.3354992866516149,-0.48318935240997973,1.1541879257132095,-0.07384503287918065,0.7448436061824104,-1.6627988815307688,76.4705589027642,22.827807895220324,0.4093443195307968,9,-0.6699991226196325,-0.13999938964844105,5.04000091552734,5.04000091552734,-9.469999313354496,3,-0.37744412347472056,1.301887199861803,28.63999938964844,1.1935531505146544,28.399999618530273,1.1851974822863032,28.11000061035156,-0.37744412347472056 3053,2023-09-15,28.649999618530273,28.84000015258789,28.43000030517578,28.63999938964844,598200.0,0.0003491700102984385,1.1025563277303116,-0.07692420552243728,59.73333713108027,45.60706392105698,-0.56146562110386,-0.3233603079270111,4.092083269018978,4.137441004251571,42.55992807373388,0.4099998474121094,-0.4266180238248509,0.3439995765686028,-0.4772288833479763,1.165228036485182,-0.06661465338968853,0.7546138065268941,-1.5918871307373088,68.74998935632141,10.566066192779857,0.41061422995829017,9,-0.6799993515014648,-0.14999961853027344,4.58750057220459,4.9800004959106445,-9.629999160766602,4,-0.33333331114195863,1.1016972165648338,28.63999938964844,1.301887199861803,28.63999938964844,1.1935531505146544,28.399999618530273,-0.33333331114195863 3054,2023-09-18,27.85000038146973,28.61000061035156,27.81999969482422,28.61000061035156,219900.0,-0.027923184911427312,1.0789491516065743,-75.99828342554603,44.99999318803258,46.87324923114552,0.18072252084411033,0.4525880779711713,4.719891480209942,4.917310661531058,42.105701768970775,0.8299999237060547,-0.4246670701229647,-0.4259996414184535,-1.2686366464747962,0.4166373636378893,-0.8473181439466231,-0.004681138890283876,-0.7142123931884825,2.542430414121143,-54.66319105009802,0.4213185025281709,9,0.11999988555907848,0.6499996185302699,5.287499427795407,5.779999732971188,-8.790000915527344,0,-0.31310596413869596,1.1025563277303116,28.649999618530273,1.1016972165648338,28.63999938964844,1.301887199861803,28.63999938964844,-0.31310596413869596 3055,2023-09-19,25.31999969482422,28.09000015258789,25.170000076293945,27.809999465942386,477700.0,-0.0908438295149494,-1.0931907629602335,3.2763145016175166,24.96123201177167,46.302600432687875,2.6035717144563577,2.8465779962908506,7.030567465010378,7.419610452150856,42.35742582496045,2.9200000762939453,-0.45620214807567194,-2.7770003318786607,-4.304324707334683,-1.2496759564226387,-3.5406625196066734,-2.013338144150648,3.6800003051757812,3.916439204132622,-48.88334377629562,0.7636621877280113,9,1.765000343322754,2.2049999237060547,7.817500114440918,8.3100004196167,-6.3899993896484375,1,-0.21879933155414566,1.0789491516065743,27.85000038146973,1.1025563277303116,28.649999618530273,1.1016972165648338,28.63999938964844,-0.21879933155414566 3056,2023-09-20,24.040000915527344,25.56999969482422,24.03000068664551,25.35000038146973,694000.0,-0.05055287498911487,-1.3157881150661979,0.5261042515494343,19.685026953206318,44.019839765076206,3.775850538068717,3.970203743722603,8.063141591124754,8.653486019589195,42.78044856834665,1.5399990081787074,-0.520918398594219,-3.828499126434327,-6.178515750387433,-1.4784825024812207,-5.003507438410878,-2.6534908144577756,4.8833990859985335,0.20121187652806244,-47.64939143585577,1.1750083119765522,9,2.47499942779541,2.804999351501465,8.279999732971191,9.589999198913574,-5.760000228881836,2,-0.17262900864527142,-1.0931907629602335,25.31999969482422,1.0789491516065743,27.85000038146973,1.1025563277303116,28.649999618530273,-0.17262900864527142 3057,2023-09-21,22.989999771118164,24.01000022888184,22.95000076293945,23.86000061035156,605000.0,-0.04367725059989447,-1.2315805112905118,0.6641230487888287,17.54384282014631,40.68958001696123,4.555570191039795,4.828279495403564,8.84454697787973,9.638016287956127,43.35130147303815,1.0900001525878942,-0.5907928469657904,-4.5995002746582045,-7.777817913161211,-1.4211826361551978,-6.188659093909706,-3.010341455406703,5.737664257812497,0.6791003790087308,-42.85688992159179,1.5891588192515027,9,2.9850006103515625,3.315000534057617,8.942500591278076,10.640000343322754,-5.039999008178711,3,-0.13832102378577416,-1.3157881150661979,24.040000915527344,-1.0931907629602335,25.31999969482422,1.0789491516065743,27.85000038146973,-0.13832102378577416 3058,2023-09-22,23.26000022888184,23.28000068664551,22.299999237060547,22.959999084472656,640500.0,0.011744256652967522,4.764679483223749,-0.3448285689856697,20.533632962713114,38.43859011990846,3.9202607868079404,4.421915057810441,8.307741292875587,9.315904676888177,43.730184994625645,0.9800014495849645,-0.6027623248517529,-4.09899978637695,-7.814865400378888,-0.3831341723750121,-5.956932593377921,-2.2410669793759794,5.12100400408935,15.213958524395682,-26.75317777635566,1.8579328070009695,9,2.389999389648434,2.629999160766598,8.342499732971188,10.369999885559078,-5.120000839233398,4,-0.17583835392698577,-1.2315805112905118,22.989999771118164,-1.3157881150661979,24.040000915527344,-1.0931907629602335,25.31999969482422,-0.17583835392698577 3059,2023-09-25,23.63999938964844,24.540000915527344,23.28000068664551,23.809999465942386,554600.0,0.01633702308802043,-1.8314691983755265,-0.566664759325303,25.564788649342532,35.99551849755723,3.173207774259069,3.905041943855405,7.67822718769154,8.884357301140806,43.468419328293905,1.2800006866455043,-0.7054978275281769,-3.5050005912780726,-7.56213715689217,0.552135974336025,-5.533568874085123,-1.476432308471022,4.254524443649899,23.14334958038343,-21.26354663198829,2.0285682828070493,9,2.0100002288818324,2.1149997711181605,7.912500381469723,9.940000534057614,-4.609998703002933,0,-0.19543143194444368,4.764679483223749,23.26000022888184,-1.2315805112905118,22.989999771118164,-1.3157881150661979,24.040000915527344,-0.19543143194444368 3060,2023-09-26,22.11000061035156,23.520000457763672,22.11000061035156,23.28000068664551,456300.0,-0.06472076221655243,-1.410255992253222,6.882350301248794,22.751310470299927,32.88127436569981,4.153974440815901,5.217384900577475,8.928050813247598,10.327680550346745,43.61599503176345,1.529998779296882,-0.9403602358041496,-4.726999378204351,-9.323909300612861,-0.13008945579584008,-7.025454339408608,-2.4285444170000936,5.336961255247758,0.0,-47.119065690626385,2.2984549612042557,9,3.4449996948242223,3.5499992370605504,9.047499179840091,11.17499923706055,-0.3400001525878871,1,-0.13794667843569441,-1.8314691983755265,23.63999938964844,4.764679483223749,23.26000022888184,-1.2315805112905118,22.989999771118164,-0.13794667843569441 3061,2023-09-27,21.46999931335449,22.5,21.21999931335449,22.149999618530273,766800.0,-0.028946236061948905,-1.1694921281479256,0.5811968041316098,17.118978584527753,28.09912697456894,4.101242838592704,5.586180674351564,9.282722961056063,10.878640184907841,43.67355406310103,1.2800006866455114,-1.179132397054289,-5.013000679016116,-10.11695206554537,0.09095070751313727,-7.564976372280743,-2.4610249857514894,5.443266426720051,7.5301168480274665,-38.70935405926398,2.5519756932646267,9,3.5600004196167028,3.664999961853031,9.687500476837162,11.81500053405762,2.25,2,-0.11830456867312567,-1.410255992253222,22.11000061035156,-1.8314691983755265,23.63999938964844,4.764679483223749,23.26000022888184,-0.11830456867312567 3062,2023-09-28,21.440000534057614,21.770000457763672,21.030000686645508,21.5,707100.0,-0.0013972417445871077,1.4666643354642643,0.0882344691402397,12.99125700992576,22.905562516662886,3.3553693185635645,5.3203167737155255,9.018582041054337,10.806543530245438,44.345406305604925,0.7399997711181641,-1.513159171198481,-4.681999492645268,-10.146239498638465,0.7822405133479293,-7.414119495641867,-1.9498794896486693,4.790073234810521,11.68090657198383,-30.898812628413648,2.732120002996598,9,3.3800001144409215,3.5799999237060582,9.717499256134037,11.844999313354496,2.399999618530277,3,-0.14738804891317148,-1.1694921281479256,21.46999931335449,-1.410255992253222,22.11000061035156,-1.8314691983755265,23.63999938964844,-0.14738804891317148 3063,2023-09-29,21.18000030517578,21.8799991607666,21.040000915527344,21.71999931335449,370300.0,-0.012126876045027157,-1.0487817359245433,9.000063578853082,12.781943488379767,19.325779216701463,2.7315709063338005,5.270894068362132,8.956336443480922,10.960462897689453,44.92015964575303,0.8399982452392578,-1.9340275741380317,-4.573999691009522,-10.335820803063154,1.1878214210441094,-7.454910247036338,-1.6930891349827064,4.322063232181186,4.273493126752817,-33.28838750028229,2.8809105560268153,9,3.380000114440918,3.8400001525878906,9.97749948501587,12.104999542236328,2.9499988555908203,4,-0.15250233690728554,1.4666643354642643,21.440000534057614,-1.1694921281479256,21.46999931335449,-1.410255992253222,22.11000061035156,-0.15250233690728554 3064,2023-10-02,20.75,21.549999237060547,20.459999084472656,21.11000061035156,448100.0,-0.020302185976394993,-1.3191432374521135,0.666669021422388,9.523806640440142,17.610509730997958,2.289262939601553,5.378894186119151,9.035686536487688,11.28607414508815,45.47702188713919,1.0900001525878906,-2.4623031184451847,-4.6244999885559075,-10.662371363936685,1.4133713868248705,-7.643435676246298,-1.6055643008655167,4.125974738257362,9.47714984897047,-19.907654455378374,3.018935687690389,10,2.2649993896484375,3.984999656677246,10.272499561309814,12.444999694824219,3.6200008392333984,0,-0.12578316194465344,-1.0487817359245433,21.18000030517578,1.4666643354642643,21.440000534057614,-1.1694921281479256,21.46999931335449,-0.12578316194465344 3065,2023-10-03,20.15999984741211,20.600000381469727,20.07999992370605,20.489999771118164,391000.0,-0.02843374229339235,-1.122451839424509,0.916664900606121,6.734692844834072,16.171583718956597,2.3136480494716274,5.661377202420574,9.258694331175128,11.78619552451434,45.699156191564,0.6700000762939489,-3.0650444103425585,-4.835000133514406,-11.189991331381613,1.5199910643528014,-8.01249573244801,-1.6575045345808022,4.009418786239699,3.305781867105236,-17.481528683977796,3.1774955989336036,10,2.15000057220459,4.385000228881836,10.682499885559082,12.90999984741211,3.299999237060547,1,-0.05605154609719187,-1.3191432374521135,20.75,-1.0487817359245433,21.18000030517578,1.4666643354642643,21.440000534057614,-0.05605154609719187 3066,2023-10-04,19.979999542236328,20.3700008392334,19.770000457763672,20.15999984741211,314800.0,-0.00892858663383811,-1.000006357844945,0.5454555963355778,6.613225227305136,14.957070653085356,2.075425596461937,5.55270379837507,9.060754525403844,11.871004809864857,45.750565119877784,0.6000003814697266,-3.6050553585948606,-4.651000404357909,-11.287473312232887,1.9854725035170695,-7.969236858295396,-1.3327639504204214,3.4533237236252425,9.952569362899967,-3.634574831910655,3.318236453937489,10,2.1750011444091797,4.410000801086426,10.862500190734863,13.09000015258789,3.2100009918212855,2,0.08958963746437565,-1.122451839424509,20.15999984741211,-1.3191432374521135,20.75,-1.0487817359245433,21.18000030517578,0.08958963746437565 3067,2023-10-05,19.6200008392334,19.90999984741211,19.239999771118164,19.90999984741211,1223700.0,-0.018017953516060725,3.6207059844912295,1.6111028694951892,6.2923498872024055,13.3747058669175,2.131241031632541,5.555660351853703,9.019554371517167,12.127323887110663,45.75877205940691,0.7399997711181641,-3.839418925542848,-4.6034991264343255,-11.426661431967016,2.219663179098365,-8.01508027920067,-1.1919179736679801,3.080657865008593,14.393983180649075,7.462995436297185,3.4115811527663453,10,2.2699995040893555,4.504999160766602,11.177498817443848,13.44999885559082,4.339998245239258,3,0.20897035161805255,-1.000006357844945,19.979999542236328,-1.122451839424509,20.15999984741211,-1.3191432374521135,20.75,0.20897035161805255 3068,2023-10-06,18.8799991607666,19.700000762939453,18.850000381469727,19.649999618530273,568400.0,-0.037716699633724926,-1.0481985853414162,2.6551830732095527,6.32910992753564,11.237408231161178,2.441333557170566,5.8605276359407235,9.397258046357287,12.766114158886772,46.820788050737015,0.8500003814697266,-3.940692581794682,-4.876500797271728,-11.825306782546452,2.0723051880029963,-8.35090378990909,-1.4020978046343657,3.128527756850623,1.1110663708155757,-6.111697854448516,3.474402992637362,10,2.3050012588500977,5.045001029968262,11.850000381469727,14.190000534057617,5.0,4,0.26271192861747417,3.6207059844912295,19.6200008392334,-1.000006357844945,19.979999542236328,-1.122451839424509,20.15999984741211,0.26271192861747417 3069,2023-10-09,18.299999237060547,18.75,18.200000762939453,18.670000076293945,406000.0,-0.03072033630760529,1.075466130210564,0.48052028476450453,7.8124957015879914,9.577539923526517,2.4408800602817458,5.9742047432079595,9.61396805938115,13.246729725615943,48.03536052857684,0.6799983978271484,-3.941478666566937,-4.966000652313234,-12.005239139698261,2.0732378350717937,-8.485619896005748,-1.44638140862072,3.076822373327179,4.166603750642737,-3.3308649544616493,3.5196192436925147,10,2.0500011444091797,5.30000114440918,12.430000305175781,14.770000457763672,7.1100006103515625,0,0.31857924408539495,-1.0481985853414162,18.8799991607666,3.6207059844912295,19.6200008392334,-1.000006357844945,19.979999542236328,0.31857924408539495 3070,2023-10-10,18.56999969482422,19.11000061035156,18.40999984741211,18.40999984741211,527900.0,0.014754123990173396,-7.750017881410441,-0.432431039193348,12.58549799532743,9.073819858059817,1.8058245423452206,5.196429465339122,8.963752099317844,12.876788224296838,49.154781560788805,0.8100013732910121,-4.0054945370819866,-4.204500198364258,-11.10575397421917,2.6967535774906537,-7.655127086291714,-0.7538733104368021,2.171457746073852,17.05064142286445,8.273738768164364,3.4506268879274553,10,1.4700002670288086,5.030000686645508,11.727499961853027,14.5,6.870000839233395,1,0.3123317845840212,1.075466130210564,18.299999237060547,-1.0481985853414162,18.8799991607666,3.6207059844912295,19.6200008392334,0.3123317845840212 3071,2023-10-11,18.459999084472656,18.790000915527344,18.21999931335449,18.729999542236328,413300.0,-0.005923565544388332,1.923061122685543,-1.6875044703526214,14.442699451899387,9.23509124050133,1.6136474581704263,4.7481037733143765,8.68280789919951,12.877689003216041,50.99391399393646,0.5700016021728551,-4.188707509485699,-3.805500793457032,-10.379114796645343,2.768113209731279,-7.0923077950511875,-0.5186937918628765,1.7731670208336894,15.204588347097484,5.180160600256054,3.2868070015941555,10,1.580000877380371,5.14000129699707,11.702500820159912,14.585000991821289,6.550001144409183,2,0.27085591809187437,-7.750017881410441,18.56999969482422,1.075466130210564,18.299999237060547,-1.0481985853414162,18.8799991607666,0.27085591809187437 3072,2023-10-12,17.829999923706055,19.38999938964844,17.559999465942386,18.530000686645508,492900.0,-0.034127800217309656,-1.9516087848667643,2.5925910227609883,9.658241645500652,8.888013257959205,1.8748797837154427,4.771350563233817,9.060578392606295,13.402120239772579,53.313138322231545,1.8299999237060547,-4.234728212410957,-3.8949999809265137,-10.024403084778438,2.2344031229254107,-6.959701532852474,-0.8302984290005533,1.9965331131269117,12.61683617400342,3.114642560944377,3.0647015519259617,10,1.7249994277954102,5.449999809265137,12.137499332427979,15.019999504089355,7.489999771118164,3,0.30061697326342207,1.923061122685543,18.459999084472656,-7.750017881410441,18.56999969482422,1.075466130210564,18.299999237060547,0.30061697326342207 3073,2023-10-13,19.100000381469727,19.18000030517578,17.559999465942386,17.790000915527344,1163300.0,0.07122829294436106,1.2040838040075053,-1.8714257687969003,20.209983542236373,10.075366247047675,0.31156779046101946,2.8977745556623944,7.595296158403855,12.043403417808321,55.75769641507684,1.6200008392333949,-4.145643231846044,-2.1474995613098145,-7.435627150201739,3.1406280275821103,-4.791563355755777,0.49656423313614795,0.2899990081787145,84.15305900169557,73.22135040745532,2.644063794445963,10,-0.020000457763671875,4.179999351501465,9.955000400543213,13.654999732971191,7.369998931884762,4,0.25445018879255943,-1.9516087848667643,17.829999923706055,1.923061122685543,18.459999084472656,-7.750017881410441,18.56999969482422,0.25445018879255943 3074,2023-10-16,19.1299991607666,19.6200008392334,18.76000022888184,19.290000915527344,568100.0,0.0015706166857452075,1.0975583659171335,-0.12213879388541635,25.65358626684241,12.177465516159714,0.03084985442994892,2.2988633394982045,7.37665402882098,11.928432831848703,57.59598257776394,0.860000610351559,-4.0327402243250035,-1.681500720977784,-6.032405529172532,2.6694040872169644,-3.856953125075158,0.49395168311959026,-1.5699996948242152,76.21352661119923,61.25942736729957,2.1754524040973737,10,-0.16499900817871094,4.15000057220459,9.537501335144043,13.625000953674316,6.980001449584957,0,0.24830110864519517,1.2040838040075053,19.100000381469727,-1.9516087848667643,17.829999923706055,1.923061122685543,18.459999084472656,0.24830110864519517 3075,2023-10-17,19.780000686645508,20.059999465942386,18.959999084472656,19.059999465942386,444100.0,0.033978126209852855,-1.3913000211466535,-4.499958277206219,36.215348024167646,15.466590271366659,-0.7584860722130955,1.2780655265764693,6.536192360900017,11.191905793755428,57.75508445693862,1.1000003814697301,-3.8823733818923927,-0.7544992446899421,-4.569210675089103,3.0602121857092186,-2.6618549598895243,1.15285647050964,-2.2200012207031214,88.80004882812486,69.89515832165662,1.907355715199581,10,-0.9700012207031214,3.4999990463256836,8.557499408721924,12.97499942779541,6.799999237060543,1,0.2846308880346855,1.0975583659171335,19.1299991607666,1.2040838040075053,19.100000381469727,-1.9516087848667643,17.829999923706055,0.2846308880346855 3076,2023-10-18,19.88999938964844,20.170000076293945,19.420000076293945,19.65999984741211,464500.0,0.005561107137736387,-1.1126787805847778,0.3194432670707478,37.52012160343807,18.936342684281733,-0.9863154760415824,0.8866783713212847,6.261776564955301,11.021648255983326,57.42101512986303,0.75,-3.6549801200253356,-0.43700046539306214,-3.8824499075172305,3.0084489767311062,-2.159725186455148,1.2857242556690238,-2.2299999237060533,89.2720068518379,66.58428550240416,1.722724721062085,10,-1.024999618530277,3.3900003433227504,8.44750070571899,12.865000724792477,7.079999923706048,2,0.27903475689886736,-1.3913000211466535,19.780000686645508,1.0975583659171335,19.1299991607666,1.2040838040075053,19.100000381469727,0.27903475689886736 3077,2023-10-19,19.809999465942386,20.38999938964844,19.61000061035156,19.81999969482422,484300.0,-0.004022117956810511,-2.8048912108002684,-0.043479342543894454,38.64012700473234,22.526455692859145,-0.9795389426442789,0.7549311746318246,6.179809860737013,11.031370764462412,56.6093887400103,0.7799987792968821,-3.330043940765691,-0.3580003738403299,-3.571718652485597,2.855717904804937,-1.9648595131629634,1.2488587654823036,-1.999399963378906,79.50530249673965,52.23744944152674,1.6068591393226335,10,-0.8350000381469727,3.470000267028805,8.417500495910641,12.945000648498532,7.069999694824215,3,0.2624937356449384,-1.1126787805847778,19.88999938964844,-1.3913000211466535,19.780000686645508,1.0975583659171335,19.1299991607666,0.2624937356449384 3078,2023-10-20,19.170000076293945,19.8700008392334,19.1200008392334,19.8700008392334,312300.0,-0.03230688575982732,1.1428548073307503,69.99847415604242,37.33974373669786,25.80726103009357,-0.32863649681562634,1.1307831224278004,6.62192077203958,11.596338353171639,55.649895939029825,0.75,-2.98845846754741,-0.7934997558593757,-3.6829382967744166,2.095938785055665,-2.238219026316898,0.6512195145981465,-1.1530485827636667,25.153377822555417,-4.184570867376316,1.4447192704575211,10,-0.1950006484985316,4.029999732971191,9.065000057220459,13.585000038146973,7.579999923706055,4,0.3208137503418951,-2.8048912108002684,19.809999465942386,-1.1126787805847778,19.88999938964844,-1.3913000211466535,19.780000686645508,0.3208137503418951 3079,2023-10-23,19.020000457763672,19.51000022888184,18.84000015258789,18.899999618530273,305700.0,-0.007824706204136445,-4.583339293803525,-0.17142958349000822,40.172417762022064,28.872474337504087,-0.0734926872589412,0.9664687783455648,6.558537520073589,11.672546284278958,56.19841503892257,0.6700000762939489,-2.591293713308005,-0.7124994277954109,-3.050442032325975,1.6254431767351534,-1.8814707300606948,0.45647187446987303,-0.813205132543942,11.612928630670647,-20.149685735164994,1.1689713022652826,10,-0.045001029968258166,4.064999580383301,9.214999675750732,13.734999656677246,8.199998855590817,0,0.39169288518864587,1.1428548073307503,19.170000076293945,-2.8048912108002684,19.809999465942386,-1.1126787805847778,19.88999938964844,0.39169288518864587 3080,2023-10-24,19.059999465942386,19.46999931335449,19.01000022888184,19.229999542236328,251100.0,0.002102997224818104,-2.4074189195872,-1.4166573948978485,41.87278788759045,31.92026194146976,-0.040985790271992784,0.7233416070129088,6.309925132788766,11.563029196063148,56.34168465334497,0.45999908447264914,-2.126271335207143,-0.5200003623962353,-2.5871879241676723,1.5471871993752018,-1.5535941432819556,0.513593418489485,-0.6785478155683613,14.193511073702645,-19.488201595502495,1.0335937808857187,10,-0.08500003814697266,3.7650003433227504,9.175000667572018,13.695000648498532,7.840000152587887,1,0.3698846454327851,-4.583339293803525,19.020000457763672,1.1428548073307503,19.170000076293945,-2.8048912108002684,19.809999465942386,0.3698846454327851 3081,2023-10-25,18.93000030517578,19.07999992370605,18.63999938964844,18.809999465942386,328100.0,-0.006820522791666117,1.0952402577644986,-0.7058869728146782,43.64640204743225,35.69672420835105,0.1818139248013928,0.6885984323749312,6.249355272602564,11.603207336370659,56.266567702583316,0.4400005340576101,-1.7217426594553373,-0.522999572753907,-2.4050940137257513,1.3590948682179373,-1.464046793239831,0.41804764773201697,-0.38786483565980134,16.571480887276582,-18.742409517200283,0.9410472204859227,10,0.04499912261963246,2.6349992752075195,8.374999523162842,12.9399995803833,8.329999923706058,2,0.40412041707356083,-2.4074189195872,19.059999465942386,-4.583339293803525,19.020000457763672,1.1428548073307503,19.170000076293945,0.40412041707356083 3082,2023-10-26,18.280000686645508,19.1299991607666,18.25,19.040000915527344,250200.0,-0.03433701046230586,-1.1463352228453398,-6.333290948104773,44.382032906429856,38.38250747103921,1.008403390439284,1.148610273579429,6.699237955483763,12.159812033167604,56.193785771510974,0.8799991607666016,-1.4322953278856687,-1.014999198913575,-2.716658024018294,0.686659626191144,-1.8658286114659326,-0.16416978636121726,2.1099987030029332,1.8518932780124027,-36.227423509171835,0.8508294125523592,10,1.039999008178711,2.7699995040893555,8.399999618530273,13.019999504089355,9.609998703002933,3,0.47538283918432667,1.0952402577644986,18.93000030517578,-2.4074189195872,19.059999465942386,-4.583339293803525,19.020000457763672,0.47538283918432667 3083,2023-10-27,17.950000762939453,18.8700008392334,17.889999389648438,18.38999938964844,426800.0,-0.01805251155964871,-2.499996594028651,0.5789453871038222,46.56189856645223,40.705653282106965,1.2942221264126275,1.290377828054723,6.830186916444518,12.382372952158466,56.30093382328938,0.9800014495849609,-1.188744022141325,-1.1834991455078132,-2.738691081658242,0.37169279064261573,-1.9610951135830277,-0.40590317743259874,2.39719863891602,3.703786556024797,-37.068038332552696,0.7775959680752152,10,1.1899986267089844,3.09999942779541,8.1899995803833,12.809999465942383,9.269998550415036,4,0.4974929258089229,-1.1463352228453398,18.280000686645508,1.0952402577644986,18.93000030517578,-2.4074189195872,19.059999465942386,0.4974929258089229 3084,2023-10-30,18.13999938964844,18.350000381469727,17.290000915527347,18.040000915527344,367200.0,0.010584881260911727,3.0769174338847387,-0.22726996870205143,45.70857508337526,41.76045628868559,1.0605521841386967,0.9431759492472018,6.444721577025344,12.090697594769544,56.31231077636119,1.0599994659423793,-0.8215710457312753,-0.8630004882812479,-2.2788372226491624,0.5528362460866667,-1.5709188554652052,-0.15508212109729058,2.1089120117187505,38.99078434958064,-4.5840873067429655,0.7079183671839568,10,0.7000007629394531,2.7750015258789027,7.630000114440914,12.295000076293942,8.970001220703118,0,0.4746417254713273,-2.499996594028651,17.950000762939453,-1.1463352228453398,18.280000686645508,1.0952402577644986,18.93000030517578,0.4746417254713273 3085,2023-10-31,19.030000686645508,19.13999938964844,17.979999542236328,18.280000686645508,669700.0,0.04906291769254101,1.3917586587960367,7.500114442663959,54.92229771463865,43.69403141215233,0.05920093445726948,-0.0377585651768122,5.351058332364261,11.111305858013047,55.80050358080379,1.159999847412113,-0.5674510919487119,0.08350076675414897,-1.223972093904429,1.390973627412727,-0.57023566357514,0.7372371970834379,1.0413760855712937,94.05411925784469,44.9535953476783,0.6537364303292882,10,-0.19000053405761363,1.375,6.67249870300293,11.404998779296875,8.629999160766602,1,0.4303730074196157,3.0769174338847387,18.13999938964844,-2.499996594028651,17.950000762939453,-1.1463352228453398,18.280000686645508,0.4303730074196157 3086,2023-11-01,21.770000457763672,22.049999237060547,19.11000061035156,19.56999969482422,1240700.0,0.14398316722295168,1.130435083073379,2.9333343505859375,74.9367254862715,47.72698679899001,-2.6664853441258707,-2.7792749835858217,2.4443855472843197,8.291192919450712,54.10347146364867,3.019998550415039,-0.33297381959670247,2.734000492095948,0.9650350650110688,4.502965919180827,1.8495177785535084,3.6184832056383875,-4.479999542236325,94.11767062962562,38.73323215111998,0.8844827135424388,11,-2.1000003814697266,-1.875,3.8374996185302734,8.569999694824219,6.239999771118168,2,0.23564534005037774,1.3917586587960367,19.030000686645508,3.0769174338847387,18.13999938964844,-2.499996594028651,17.950000762939453,0.23564534005037774 3087,2023-11-02,23.71999931335449,24.11000061035156,21.8700008392334,22.0,1149600.0,0.08957275216296123,-1.2626287341451419,0.7818175985795444,76.92308889317678,52.125136260821,-4.474013987278084,-4.644488440806846,0.3482259446729543,6.265858536647563,52.22762670272678,2.340000152587887,-0.1650740238504973,4.47899942398071,1.7404951362942143,7.217503711667206,3.109747280137462,5.848251567823958,-6.334798431396479,94.28150565324735,40.77898160323923,1.369252143843248,11,-3.0199985504150355,-3.0199985504150355,1.3625001907348668,6.175000190734867,4.700000762939457,3,0.14924118962913768,1.130435083073379,21.770000457763672,1.3917586587960367,19.030000686645508,3.0769174338847387,18.13999938964844,0.14924118962913768 3088,2023-11-03,23.84000015258789,24.56999969482422,23.34000015258789,24.1200008392334,942100.0,0.005059057449712467,1.0847478174567895,-0.16279116187519094,77.16264718984942,56.235161752801815,-4.315759154258117,-4.610213888240189,0.103011768551319,6.070295503389424,50.22818990593358,1.2299995422363281,0.00286528134019548,4.3510002136230455,0.9354759450728665,7.766524482173224,2.643238079347956,6.058762347898135,-6.185807281494139,89.9725320790942,37.71758674672002,1.7077621342750895,11,-2.9099998474121094,-2.9099998474121094,1.080000400543213,5.960000038146973,4.979999542236328,4,0.16988251724574388,-1.2626287341451419,23.71999931335449,1.130435083073379,21.770000457763672,1.3917586587960367,19.030000686645508,0.16988251724574388 3089,2023-11-06,24.1299991607666,24.35000038146973,23.65999984741211,23.65999984741211,484500.0,0.012164387849101121,-1.9361767749528387,-1.6785648599123983,76.1732957218895,60.04632928994616,-4.251798941992561,-4.681049245902166,-0.31302426192372224,5.692879802157467,47.93554060251625,0.6900005340576207,0.18814108667888974,4.349499225616455,0.4067968451317938,8.292201606101118,2.3781480353741244,6.320850415858786,-6.060857880249021,93.32320904598419,43.80352654026665,1.9713511902423315,11,-3.1999988555908203,-3.1999988555908203,0.660001277923584,5.670001029968262,4.570001602172848,0,0.12805637215321464,1.0847478174567895,23.84000015258789,-1.2626287341451419,23.71999931335449,1.130435083073379,21.770000457763672,0.12805637215321464 3090,2023-11-07,24.3700008392334,24.70000076293945,23.809999465942386,24.1200008392334,408100.0,0.009946195060670293,-1.045973533977007,0.5319156707180975,76.54030326403065,63.701207202901536,-4.089410632232642,-4.705503734413824,-0.6901560172663039,5.359103678332772,46.0540085003166,0.8900012969970632,0.4618291432359243,4.2995008468627915,-0.09557994020673988,8.694581633932323,2.101960453328026,6.497041240397557,-5.910808053857419,94.09660259931697,47.55617709960546,2.1975403935347657,11,-3.375,-3.375,-0.49500131607055664,5.144998550415039,4.879999160766602,1,0.11243330639148019,-1.9361767749528387,24.1299991607666,1.0847478174567895,23.84000015258789,-1.2626287341451419,23.71999931335449,0.11243330639148019 3091,2023-11-08,23.459999084472656,24.479999542236328,23.25,24.34000015258789,371400.0,-0.03734106374324475,1.1206891448828789,-3.5200042724609375,69.68716391205287,66.51288842574853,-2.7594369397070437,-3.5855407937875867,0.06028745704306715,6.174995183207525,43.850068390120704,1.2299995422363281,0.7240872653396018,3.1394990921020494,-1.4350180297059083,7.714016213910005,0.8522405311980705,5.426757653006028,-4.501541660891601,56.18368509201448,13.242490131499878,2.287258560903978,11,-2.464998245239258,-2.464998245239258,-0.032498836517333984,5.8650007247924805,5.060001373291016,2,0.17902817249977154,-1.045973533977007,24.3700008392334,-1.9361767749528387,24.1299991607666,1.0847478174567895,23.84000015258789,0.17902817249977154 3092,2023-11-09,23.190000534057614,23.920000076293945,23.03000068664551,23.690000534057614,359900.0,-0.011508890066144306,-1.170731026526141,0.5681811285421372,72.58427804263971,69.40426392310269,-1.921809155221876,-3.0497579986004943,0.1607543831674434,6.35841735024319,41.257310273398026,0.889999389648434,0.9900023325905067,2.60150051116943,-1.986686728705493,7.189687751044353,0.30740689123196674,4.895594131106893,-3.7722196433278867,9.580828748653335,-34.13937633339907,2.2940936199374615,11,-2.194999694824215,-2.194999694824215,0.08249998092651722,5.979999542236332,5.29999923706055,3,0.20784819248906072,1.1206891448828789,23.459999084472656,-1.045973533977007,24.3700008392334,-1.9361767749528387,24.1299991607666,0.20784819248906072 3093,2023-11-10,23.959999084472656,24.170000076293945,23.13999938964844,23.36000061035156,431400.0,0.033203903953525016,1.0196082831252011,-1.1999969482421946,75.94538008743349,72.76390892355361,-1.9552513557841493,-3.6227283131020442,-0.7694551998518477,5.498734745775735,38.58426752779341,1.0300006866455043,1.3001871804081553,3.1284991264343276,-1.6390411325256586,7.896039385394314,0.7447289969543363,5.512269255914319,-4.11964060396615,55.688524271866854,7.580336099380972,2.3837701294799927,11,-2.6199989318847656,-2.964998245239258,-0.9524989128112793,4.945000648498535,5.370000839233395,4,0.18614362112858363,-1.170731026526141,23.190000534057614,1.1206891448828789,23.459999084472656,-1.045973533977007,24.3700008392334,0.18614362112858363 3094,2023-11-13,23.8799991607666,24.3799991607666,23.489999771118164,23.95000076293945,284300.0,-0.0033388951069659445,-1.0941152711238766,-0.11666963366096766,75.20920986267082,75.01801027333497,-1.0900353517088952,-3.3398607460738887,-0.8474515104695755,5.473783527212092,36.416721891731704,0.8899993896484375,1.6897333736181288,2.810999202728272,-2.0715143432089818,7.693512748665526,0.369742429759647,5.252255975696897,-3.6508692976654586,50.89810989753998,-1.4380910375274567,2.441256772968627,11,-1.9749984741210973,-2.884998321533203,-1.3249988555908203,4.830000877380371,5.14000129699707,0,0.20686770132612642,1.0196082831252011,23.959999084472656,-1.170731026526141,23.190000534057614,1.1206891448828789,23.459999084472656,0.20686770132612642 3095,2023-11-14,25.40999984741211,25.43000030517578,24.60000038146973,24.95000076293945,489900.0,0.06407038276446864,2.3199996948242045,-6.571265088145122,79.562044176704,75.53193457227191,-1.8102244878116807,-4.665660607889482,-2.501906851506874,3.859596505317789,34.9452575230736,1.5500011444091797,2.174683365675964,4.0594999313354485,-1.1484469191920965,9.267446781862994,1.4555265060716742,6.663473356599223,-4.823200312323902,99.16664746072253,40.55881416333898,2.603973425263773,11,-1.7599992752075195,-4.049999237060547,-3.434999465942383,2.9750003814697266,3.5300006866455043,1,0.12947662082974842,-1.0941152711238766,23.8799991607666,1.0196082831252011,23.959999084472656,-1.170731026526141,23.190000534057614,0.12947662082974842 3096,2023-11-15,25.440000534057614,25.899999618530273,25.0,25.440000534057614,375300.0,0.0011806645740126687,-1.0454511957761115,0.0,84.62282273574291,76.38746055477927,-1.4135372856025405,-4.488687510371591,-2.6427829933555245,3.737224680259306,33.63454963009642,0.8999996185302734,2.708684773973829,3.812000560760495,-1.6533679638534018,9.277369085374392,1.0793162984535485,6.544684823067442,-4.368880921960649,83.97215137043368,17.433866744502367,2.7326842623069476,11,-0.975000381469723,-3.845000267028805,-3.6200003623962367,2.159999847412113,3.7399997711181676,2,0.14976412680659257,2.3199996948242045,25.40999984741211,-1.0941152711238766,23.8799991607666,1.0196082831252011,23.959999084472656,0.14976412680659257 3097,2023-11-16,25.01000022888184,25.309999465942386,24.95000076293945,25.28000068664551,207300.0,-0.016902527364341613,1.1818234362537567,-100.0,83.81225624898721,77.12630600579456,-0.8731253233712621,-3.846345819450839,-2.347382143337093,4.056566192999004,32.526930409421475,0.48999977111816406,3.1598347604098542,3.1220002174377477,-2.472442546949928,8.716442981825423,0.32477883524390805,5.919221599631587,-3.3594150160128784,67.7536479767249,-6.454653950933576,2.7972213821938383,11,-0.5450000762939489,-3.414999961853031,-3.1900000572204625,2.389999389648434,4.539999008178711,3,0.14034387032225792,-1.0454511957761115,25.440000534057614,2.3199996948242045,25.40999984741211,-1.0941152711238766,23.8799991607666,0.14034387032225792 3098,2023-11-17,25.31999969482422,25.45000076293945,24.88999938964844,25.1200008392334,581400.0,0.012395020516009048,1.434783329808899,-0.7407352463301262,83.99620914508529,77.99551860837187,-1.0628825363027659,-3.8704173411242593,-2.805661020345937,3.6349904459669986,31.14010740545574,0.5600013732910085,3.2417607928469465,3.124499702453612,-2.5167856153085424,8.765785020215766,0.30385704357253474,5.945142361334689,-3.159484753275901,75.9336116004793,-2.616717881483865,2.820642658881078,11,-0.8549995422363281,-3.72499942779541,-3.9025001525878906,1.7599992752075195,4.780000686645511,4,0.125197476876034,1.1818234362537567,25.01000022888184,-1.0454511957761115,25.440000534057614,2.3199996948242045,25.40999984741211,0.125197476876034 3099,2023-11-20,26.46999931335449,26.51000022888184,24.70000076293945,25.399999618530273,530900.0,0.04541862687167986,2.1478209814705402,5.350029087233071,84.38077096373642,78.86668168611698,-2.0629920237357844,-4.673265130118974,-4.090088024635403,2.3642791850867297,29.756055318882733,1.80999946594239,3.1772020221684087,3.9019993782043407,-1.839390480601299,9.64338923700998,1.0313044488015208,6.772694307607161,-3.860746210568337,97.90571106162396,20.435943813070566,2.8706949294028203,11,-1.6999988555908132,-4.569998741149895,-5.289999485015866,-1.0249986648559464,3.930000305175785,0,0.10804687134648505,1.434783329808899,25.31999969482422,1.1818234362537567,25.01000022888184,-1.0454511957761115,25.440000534057614,0.10804687134648505 3100,2023-11-21,26.11000061035156,26.46999931335449,24.809999465942386,26.13999938964844,942400.0,-0.013600253582980115,3.811603337037496,-0.028036250329782058,75.71090556136852,79.53598631381871,-1.5982959428116459,-3.961105100424927,-3.8808204904061405,2.5978523466469987,28.297207337739543,1.6599998474121023,3.094861787685023,3.189500617980954,-2.510572767708023,8.889574003669932,0.3394639251364673,6.039537310825441,-2.9546429099120104,77.90056704121635,2.431861310538082,2.850036692844488,11,-1.3400001525878835,-4.2100000381469656,-4.987500667572018,-1.44000053405761,3.3199996948242223,1,0.11145154268048607,2.1478209814705402,26.46999931335449,1.434783329808899,25.31999969482422,1.1818234362537567,25.01000022888184,0.11145154268048607 3101,2023-11-22,26.57999992370605,27.20000076293945,26.239999771118164,26.36000061035156,374400.0,0.01800073927107282,-3.1739083562422485,-7.333608850456045,70.54598409884892,79.30950920895306,-1.7647646356125257,-4.035502345490219,-4.506934383310469,1.997927179830402,26.71046806215809,1.0900001525878906,3.029248062950991,3.276999950408932,-2.321368254446657,8.875368155264521,0.4778158479811374,6.076184052836727,-2.954992269284581,75.19996643066406,2.023752060505558,2.799184102427794,11,-1.4099998474121058,-4.334999084472653,-5.535000324249264,-2.5700006484985316,2.9300003051757884,2,0.08878858604686202,3.811603337037496,26.11000061035156,2.1478209814705402,26.46999931335449,1.434783329808899,25.31999969482422,0.08878858604686202 3102,2023-11-24,26.96999931335449,27.35000038146973,26.45000076293945,26.45000076293945,108600.0,0.014672663309551304,-2.4615466439740725,2.3636371517994155,71.64592105579037,78.8317915387705,-1.7457697127874852,-3.943261409015907,-5.051735269971086,1.4779926803684411,24.875785695765366,0.8999996185302805,2.95183417219571,3.232499408721921,-2.065241115930249,8.53023993337409,0.5836291463958361,5.881369671048006,-2.7729927615701406,85.66033498804825,14.00526978968162,2.6488702623260845,11,-1.5499992370605433,-4.64999866485595,-5.897499561309811,-2.960000038146969,1.5600013732910227,4,0.08194293837920075,-3.1739083562422485,26.57999992370605,3.811603337037496,26.11000061035156,2.1478209814705402,26.46999931335449,0.08194293837920075 3103,2023-11-27,26.8799991607666,27.399999618530273,26.45000076293945,26.51000022888184,780400.0,-0.0033370468994903257,-2.877563254184466,0.7115383910002169,69.55903611319727,78.20399445549566,-1.3387975534475487,-3.320172770977976,-5.1210964821478875,1.4358958994646045,22.78309186656088,0.9499988555908239,3.002489582630016,2.695999336242675,-2.0214190334863105,7.413417705971661,0.3372901513781805,5.05470852110717,-2.115453719638886,80.74071562338186,11.337983350712975,2.358709184864493,11,-0.8799991607666016,-4.534998893737793,-5.752499580383301,-3.069999694824215,2.8500003814697266,0,0.09933036308241472,-2.4615466439740725,26.96999931335449,-3.1739083562422485,26.57999992370605,3.811603337037496,26.11000061035156,0.09933036308241472 3104,2023-11-28,26.75,26.96999931335449,26.229999542236328,26.8799991607666,687200.0,-0.004836278453324683,3.774200296562546,-0.3513500974297148,67.19653501819565,76.83004899343918,-0.8480581458487819,-2.6478156498026273,-5.129464661590035,1.428986727756616,20.221300667217694,0.7399997711181605,3.0659752472998427,2.1355001449584954,-1.7592866940103562,6.030286983927347,0.18810672547406782,4.082893564442923,-1.4583637233917734,74.90349111057758,8.268103638731063,1.947393419484426,11,-0.6999998092651367,-4.404999732971191,-5.662500381469727,-2.9400005340576136,3.25,1,0.12523365912036377,-2.877563254184466,26.8799991607666,-2.4615466439740725,26.96999931335449,-3.1739083562422485,26.57999992370605,0.12523365912036377 3105,2023-11-29,27.21999931335449,27.82999992370605,27.09000015258789,27.09000015258789,710200.0,0.01757006778895276,-10.384685358803884,-0.9999999999999727,79.01237511343295,76.20666592429362,-1.1558594902563435,-2.6064131018661847,-5.653660754366118,0.8163966610642994,18.83883153627855,1.0799999237060511,3.0434701647131206,2.195999526977534,-0.8579943745416401,5.249993428496708,0.6690025762179452,3.722996477737123,-1.506690368361852,61.874970942742515,-5.831225341526881,1.5269969507595877,11,-0.9549989700317383,-4.659998893737789,-6.189999580383297,-3.4099998474121023,2.6900005340576207,2,0.11682587749425966,3.774200296562546,26.75,-2.877563254184466,26.8799991607666,-2.4615466439740725,26.96999931335449,0.11682587749425966 3106,2023-11-30,26.899999618530273,27.479999542236328,26.729999542236328,27.29999923706055,491400.0,-0.011756050804425211,-1.027027653986231,-3.0769400061623546,78.40736558439409,75.6061225171166,-0.6783111755059181,-1.98410732364367,-5.351429183908419,0.986186072981468,20.26504743452609,0.75,3.041914165931111,1.6194998741149895,-1.1303400536703876,4.369339801900367,0.24457991022230274,2.9944198380076763,-0.7633524777949532,41.87499478459492,-31.81288641603868,1.374919963892688,11,-0.6349992752075231,-4.339999198913574,-6.0,-3.090000152587887,2.9300003051757777,3,0.09405207146927608,-10.384685358803884,27.21999931335449,3.774200296562546,26.75,-2.877563254184466,26.8799991607666,0.09405207146927608 3107,2023-12-01,27.26000022888184,27.489999771118164,26.79999923706055,26.8799991607666,278000.0,0.013382922507685802,-1.5555532008081698,-0.9500035762820975,76.96080677146506,74.8244111422699,-0.766154417652114,-2.1769133845084063,-5.691531166267776,0.47462749954837946,21.550176425945764,0.6900005340576136,2.8395907413919943,1.8025004386901884,-0.9799397430536736,4.58494062043405,0.4112803478182592,3.1937205295621176,-0.7846825315523738,64.375027567142,-11.110894694680184,1.391220090871931,12,-0.9949998855590891,-4.69999980926514,-6.990000724792484,-3.5400009155273473,2.139999389648434,4,0.08253851728204076,-1.027027653986231,26.899999618530273,-10.384685358803884,27.21999931335449,3.774200296562546,26.75,0.08253851728204076 3108,2023-12-04,27.88999938964844,28.09000015258789,27.040000915527344,27.040000915527344,259500.0,0.023110754052713567,-1.4705908752277603,2.2368318024393803,80.05998857877869,74.34432421060794,-1.1099885126738585,-2.6223910388280487,-6.302605040602277,-0.3027291099000742,22.756031884191934,1.0499992370605469,2.6081047326171927,2.2299996376037647,-0.644754283814386,5.1047535590219155,0.7926226768946876,3.667376598312842,-1.159999847412113,89.24727433817094,10.211170776514848,1.4373769607090756,12,-1.4399995803833043,-5.199998855590824,-7.7049994468689,-4.279999732971195,1.3000011444091726,0,0.022947339942739786,-1.5555532008081698,27.26000022888184,-1.027027653986231,26.899999618530273,-10.384685358803884,27.21999931335449,0.022947339942739786 3109,2023-12-05,27.21999931335449,27.979999542236328,27.059999465942386,27.809999465942386,230200.0,-0.024022950554191347,-1.0219785287003698,-0.694119072622996,65.5765991455991,73.21829016441133,-0.36030253356612363,-1.8013843391201085,-5.63332532185364,0.2236227679296512,24.027053269787825,0.9200000762939418,2.4010005056176453,1.4054995536804178,-1.455133051777544,4.26613215913838,-0.0248167490485649,2.8358158564094005,-0.4200000762939382,36.02937876560914,-38.78897120558234,1.4303163027289814,12,-0.05999946594237926,-4.5299987792968714,-7.124999523162838,-3.6099996566772425,2.3400001525878977,1,0.09221161984564774,-1.4705908752277603,27.88999938964844,-1.5555532008081698,27.26000022888184,-1.027027653986231,26.899999618530273,0.09221161984564774 3110,2023-12-06,27.11000061035156,28.28000068664551,27.059999465942386,27.540000915527344,226600.0,-0.0040410986692774875,-3.6037556590397704,0.7288138880806878,64.17658634744939,72.51057930314472,-0.10452872481437225,-1.5553292302456327,-5.476016043218895,0.1840432089104418,25.214530383712976,1.220001220703125,2.163092552571783,1.1585008621215778,-1.673149397908471,3.9901511221516266,-0.2573242678934484,2.574325992136604,-0.0699996948242152,24.516179841923698,-47.114176474685465,1.415825130015025,12,0.14499950408935902,-3.980000495910641,-7.232500076293942,-3.725000381469723,1.6700000762939524,2,0.10660270470613487,-1.0219785287003698,27.21999931335449,-1.4705908752277603,27.88999938964844,-1.5555532008081698,27.26000022888184,0.10660270470613487 3111,2023-12-07,27.65999984741211,27.709999084472656,27.229999542236328,27.229999542236328,249900.0,0.02028768811058379,-1.2325544259328258,-0.9999999999999918,72.04661299213859,72.55510062940563,-0.5422416666612833,-1.8704401139592122,-5.950705912562107,-0.5098628323180989,26.921117795725873,0.5999984741210973,1.8325035145145492,1.4985000610351555,-1.1736192196236956,4.170619341694007,0.16244042070572817,2.834559701364583,0.620000839233402,58.10809243414797,-13.433793652526553,1.3360596403294256,12,-0.4049997329711914,-3.964999198913574,-8.03749942779541,-4.409999847412109,1.8800010681152344,3,0.08134490283486073,-3.6037556590397704,27.11000061035156,-1.0219785287003698,27.21999931335449,-1.4705908752277603,27.88999938964844,0.08134490283486073 3112,2023-12-08,28.01000022888184,28.26000022888184,27.459999084472656,27.6299991607666,506600.0,0.012653665343475229,-1.2222216335353806,0.8837227870335953,72.23143320221482,72.85203363929648,-0.8148991403560508,-1.9403037489794421,-6.218810077000647,-1.0044731542450087,29.007056887500138,0.8000011444091832,1.7270251520807207,1.607500457763674,-0.7916914287430146,4.006692344270363,0.4079045145103315,2.8070964010170165,-0.7800006866455114,78.22576551605333,6.9403508933793745,1.199595943253344,12,-0.7550001144409215,-2.9349994659423864,-8.227499961853031,-4.7600002288818395,2.2600002288818324,4,0.06497678257594441,-1.2325544259328258,27.65999984741211,-3.6037556590397704,27.11000061035156,-1.0219785287003698,27.21999931335449,0.06497678257594441 3113,2023-12-11,28.420000076293945,28.54999923706055,28.040000915527344,28.09000015258789,275700.0,0.01463762385083256,-1.3720940548165332,0.8684184108818872,68.3616107380622,72.98148649705944,-1.0990543243402904,-2.1070700933103303,-6.532079083883012,-1.5675875418626148,31.09004501577864,0.5399990081787109,1.6927805980031891,1.7945002555847154,-0.4743503947433041,4.063350905912735,0.6600749304207056,2.928925580748725,-1.1900005340576172,91.2752227693936,22.39223904632115,1.13442532516401,12,-0.7800006866455078,-2.6300001144409144,-7.719999313354492,-5.2499999999999964,1.9500007629394531,0,0.034482742421024115,-1.2222216335353806,28.01000022888184,-1.2325544259328258,27.65999984741211,-3.6037556590397704,27.11000061035156,0.034482742421024115 3114,2023-12-12,28.81999969482422,28.86000061035156,27.96999931335449,28.25,707700.0,0.014074581895020088,1.738459100672589,1.727272201832211,75.32711952991475,72.5720136544463,-1.312576921538863,-2.232460898841641,-6.814843135071186,-2.128233096028392,33.19856296890027,0.8900012969970703,1.6266602371369316,1.9474998474121108,-0.13042275430825967,4.025422449132481,0.9085385465519238,2.986461148272298,-1.5372001647949212,97.77772832803004,28.794676515296032,1.0389613008601857,12,-1.0249996185302734,-2.8749990463256836,-7.8899993896484375,-5.669999122619625,2.309999465942383,1,0.012838335987208405,-1.3720940548165332,28.420000076293945,-1.2222216335353806,28.01000022888184,-1.2325544259328258,27.65999984741211,0.012838335987208405 3115,2023-12-13,28.70000076293945,28.940000534057614,27.479999542236328,28.940000534057614,288700.0,-0.004163738138634354,11.16668653490051,-0.42105245546171244,71.20003265384594,71.77119888438538,-1.0734463337943403,-1.953502723025192,-6.557565512114774,-2.1723264925189696,34.48547857307908,1.4600009918212855,1.5921738431687444,1.6630008697509737,-0.44807364607772016,3.7740753855796676,0.6074636118366286,2.718538127665319,-1.3225691680908156,85.96493380611754,17.034290567778157,1.055537257914346,12,-0.8300008773803675,-2.715000152587887,-7.770000457763668,-5.550000190734856,3.199998855590824,2,0.029965110806319473,1.738459100672589,28.81999969482422,-1.3720940548165332,28.420000076293945,-1.2222216335353806,28.01000022888184,0.029965110806319473 3116,2023-12-14,29.25,29.489999771118164,28.31999969482422,29.15999984741211,364500.0,0.01916373597351151,3.1052656235360256,-0.37500099341169363,72.09305506218665,71.23033758335445,-1.402533455440011,-2.322507341396104,-6.955261794052845,-2.885524437516821,35.67708900218956,1.1700000762939453,1.6114735259436728,2.0225001335144057,-0.167918085491209,4.2129183525200204,0.9272910240115984,3.117709243017213,-1.7700004577636719,88.17735517544313,20.480425842571407,1.095209109502808,12,-0.9849996566772461,-2.989999771118164,-8.254999160766602,-6.099999427795407,2.1200008392333984,3,-0.01606835259331585,11.16668653490051,28.70000076293945,1.738459100672589,28.81999969482422,-1.3720940548165332,28.420000076293945,-0.01606835259331585 3117,2023-12-15,28.520000457763672,29.809999465942386,28.5,29.809999465942386,1129200.0,-0.02495724930722487,1.0310084854900872,-14.33329801212228,64.13795802315587,69.46122307717414,-0.5308293029706554,-1.3871863504307598,-6.0666961883658,-2.330213818148195,37.04354510001239,1.3099994659423864,1.4982576784548307,1.1170005798339844,-0.8791760251873839,3.1131771848553527,0.11891227732330023,2.1150888823446685,-1.0400009155273438,44.63523388761043,-20.527247137790077,0.9980883025106848,12,-0.08500099182128551,-2.100000381469723,-7.524999618530273,-5.3699998855590785,3.299999237060547,4,0.0357643913531569,3.1052656235360256,29.25,11.16668653490051,28.70000076293945,1.738459100672589,28.81999969482422,0.0357643913531569 3118,2023-12-18,28.489999771118164,29.0,28.399999618530273,28.59000015258789,466100.0,-0.0010519174671801412,-3.2857065006369166,0.07751973515926353,65.26316916624361,69.42639752391243,-0.45457111479357337,-1.167372215497501,-5.851352644414526,-2.4492268233662706,38.343784685934224,0.6000003814697266,1.414222373033713,0.9284998893737786,-0.864331385944304,2.721331164691861,0.0320842517147355,1.8249155270328217,-0.7304002380371095,43.347650727616625,-19.73240966225842,0.896415637659042,12,-0.0550003051757777,-2.0150003433227504,-7.494998931884766,-5.339999198913571,3.190000534057617,0,0.062478087081278,1.0310084854900872,28.520000457763672,3.1052656235360256,29.25,11.16668653490051,28.70000076293945,0.062478087081278 3119,2023-12-19,29.32999992370605,29.6200008392334,28.479999542236328,28.76000022888184,703700.0,0.029484035076737358,-1.0176995034146572,-5.699975204562289,67.38057695607057,69.78239648042589,-1.0770558489079036,-1.8784304122844553,-6.473729704540638,-3.4283223958003113,39.21839245596041,1.1400012969970703,1.3541879074652101,1.625500011444089,-0.254863763350901,3.505863786239079,0.6853181240465922,2.5656818988415857,-1.3243523986816363,79.39916060285289,15.4988362682815,0.9401818873974952,12,-0.8100004196166957,-2.6800003051757777,-8.162499427795407,-6.179999351501458,2.4400005340576207,1,0.03545860614499241,-3.2857065006369166,28.489999771118164,1.0310084854900872,28.520000457763672,3.1052656235360256,29.25,0.03545860614499241 3120,2023-12-20,29.020000457763672,29.84000015258789,28.71999931335449,29.059999465942386,623800.0,-0.010569364703333028,-2.4999955296606733,-0.07017373612989428,67.49176865166402,69.2763026648176,-0.5225861559515543,-1.4116173657294624,-5.95392670373305,-3.266860283906176,40.18116878775915,1.120000839233402,1.1973089776810397,1.1700005531311035,-0.6398907697034772,2.9798918759656843,0.26505489171381313,2.074946214548394,-0.7978306998290989,46.052667903096676,-19.78135511153289,0.9049456614172912,12,-0.37000083923339844,-1.8000001907348633,-7.569999694824219,-5.875,3.520000457763672,2,0.07270843107235181,-1.0176995034146572,29.32999992370605,-3.2857065006369166,28.489999771118164,1.0310084854900872,28.520000457763672,0.07270843107235181 3121,2023-12-21,28.940000534057614,29.520000457763672,28.76000022888184,29.479999542236328,431800.0,-0.0027567168312934154,1.451610323049035,13.500309951837142,64.53288727295757,68.42090867267791,-0.27035449291464886,-1.2076643332411123,-5.65718096586961,-3.338169235711529,40.800255691365216,0.7600002288818324,1.2286322043915519,0.9720005989074672,-0.796515140872927,2.7405163386878613,0.08774272901727187,1.8562584687976624,-0.49133452087157536,37.50004967051864,-27.340455545468167,0.8842578698901966,12,-0.28000068664550426,-1.6700000762939418,-6.4349999427795375,-5.795000076293942,2.879999160766605,3,0.10228054698856104,-2.4999955296606733,29.020000457763672,-1.0176995034146572,29.32999992370605,-3.2857065006369166,28.489999771118164,0.10228054698856104 3122,2023-12-22,29.18000030517578,29.60000038146973,29.020000457763672,29.03000068664551,151900.0,0.008293011979586096,-5.823525451873169,-0.27777758154812576,61.966623140864286,67.71035449521148,-0.36535763128603094,-1.3424345146137178,-5.652867412126227,-3.653295461567012,41.3901839628011,0.6599998474121165,1.2945667064329456,1.101500320434571,-0.6805778316373541,2.883578472506496,0.21046124439860847,1.9925393964705336,-0.5365475124734829,54.166694261399385,-7.273127539701164,0.8910390760359618,12,-0.5200004577636719,-1.9099998474121094,-6.150000095367432,-6.034999847412109,3.799999237060547,4,0.07505142258923025,1.451610323049035,28.940000534057614,-2.4999955296606733,29.020000457763672,-1.0176995034146572,29.32999992370605,0.07505142258923025 3123,2023-12-26,29.54999923706055,29.649999618530273,29.149999618530273,29.18000030517578,130800.0,0.012679881014913574,-1.3255797448590336,2.4666658189540893,72.88804001164645,67.43934565984833,-0.6238097746280218,-1.5833255127271038,-5.810158562277593,-4.07356029294365,41.99525012848885,0.5,1.278650459070402,1.3379992485046408,-0.46594513560570405,3.1419436326149857,0.4360270564494684,2.2399714405598132,-0.7899990081787109,78.6764128398167,13.443092452294962,0.9019721920551719,12,-0.889999389648441,-2.2799987792968786,-6.519999027252201,-6.4049987792968786,3.5000000000000036,1,0.07681896840514013,-5.823525451873169,29.18000030517578,1.451610323049035,28.940000534057614,-2.4999955296606733,29.020000457763672,0.07681896840514013 3124,2023-12-27,30.10000038146973,30.13999938964844,29.6200008392334,29.65999984741211,205400.0,0.01861256035903347,-1.0000000000000138,1.1891940655511204,77.03437126958784,68.08760550604187,-1.0875120239391727,-1.9705141133736994,-6.1376423882054105,-4.666029933642395,42.9972348674028,0.5900001525878906,1.2553761782154318,1.7205003738403342,-0.13328660414984128,3.5742873518305096,0.7936068848452464,2.647393862835422,-1.1888001632690433,97.18316858946204,25.692348036732056,0.9268934889950886,12,-0.870000839233402,-2.680000305175785,-7.0700001716613805,-6.954999923706058,2.3199977874755753,2,0.05249169115222796,-1.3255797448590336,29.54999923706055,-5.823525451873169,29.18000030517578,1.451610323049035,28.940000534057614,0.05249169115222796 3125,2023-12-28,30.399999618530273,30.51000022888184,30.03000068664551,30.04999923706055,226300.0,0.00996675193549934,-1.4615520049298394,0.7954544469345766,75.94698290140407,68.51581971039936,-1.2527465087584382,-2.129227096567675,-6.228005162270346,-5.009898751127338,43.642738025422666,0.4799995422363281,1.2620435174808087,1.8614995956420906,-0.11498617351428564,3.8379853647984667,0.8732567110639025,2.8497424802202787,-1.2921915328979452,93.71425083705337,19.682507059233146,0.9882428845781887,12,-0.9449996948242188,-2.7399997711181605,-7.064999103546139,-7.254999160766602,2.430002212524421,3,0.0450658176455474,-1.0000000000000138,30.10000038146973,-1.3255797448590336,29.54999923706055,-5.823525451873169,29.18000030517578,0.0450658176455474 3126,2023-12-29,29.43000030517578,30.38999938964844,29.32999992370605,30.15999984741211,192300.0,-0.03190787255020988,-1.2795679959309887,-2.085710704573838,62.03390751033602,68.28203632008604,-0.284441024845826,-1.0118459725356743,-5.058864742460067,-4.075644136911464,44.33204021014575,1.0699996948242223,1.1716697122444302,0.7650002479553208,-1.0900582691518004,2.620058765062442,-0.162529010598238,1.6925295065088797,1.0799999237060582,27.51677250959748,-44.084885292769336,0.9275292585535604,12,0.024999618530273438,-1.0600004196166992,-6.094999790191647,-6.284999847412109,2.8400001525878906,4,0.10567450146456903,-1.4615520049298394,30.399999618530273,-1.0000000000000138,30.10000038146973,-1.3255797448590336,29.54999923706055,0.10567450146456903 3127,2024-01-02,29.51000022888184,29.85000038146973,28.95000076293945,29.3700008392334,409200.0,0.0027183120243456926,1.1951218377543502,-0.19178010608000906,59.78456875055218,67.67330294056477,-0.2338310765041065,-0.9640669320958857,-4.9321090641572916,-4.187933334279716,44.844440014803325,0.8999996185302805,1.1294115807070426,0.7325001716613819,-1.0346131899935216,2.4996135333162854,-0.15105650916606805,1.616056852488832,1.0,35.897413952260315,-31.84356512131783,0.8835566808274512,1,-0.015000343322757459,-1.1400003433227575,-5.802499771118168,-6.364999771118168,3.9800014495849645,1,0.07827853093954062,-1.2795679959309887,29.43000030517578,-1.4615520049298394,30.399999618530273,-1.0000000000000138,30.10000038146973,0.07827853093954062 3128,2024-01-03,28.53000068664551,29.809999465942386,28.51000022888184,29.35000038146973,536300.0,-0.03320906589750516,-2.023251894040205,-5.857166212533912,47.64228287767315,65.48015915407618,0.8408652724941454,0.0699233139858535,-3.731846497762767,-3.2587039092860657,44.809985675586205,1.2999992370605469,1.0102064454934307,-0.2794994354247997,-2.001548042657838,1.4425491718082384,-1.1405237390413205,0.5815248681917211,1.9175995635986318,1.0000228881835938,-60.34146058548934,0.8610243036165198,1,0.9799995422363281,-0.16000080108642933,-4.660000324249271,-5.3850002288818395,5.559999465942379,2,0.15597612157344942,1.1951218377543502,29.51000022888184,-1.2795679959309887,29.43000030517578,-1.4615520049298394,30.399999618530273,0.15597612157344942 3129,2024-01-04,29.729999542236328,29.79999923706055,28.170000076293945,28.56999969482422,494400.0,0.04206094730844212,1.5076924882697909,-1.414634486736944,57.12309396929248,64.32808418936823,-0.33126246263836023,-0.9827786448842772,-4.6882612153745455,-4.50780050800763,44.60762773924768,1.6299991607666051,1.0139153735941449,0.7949994087219245,-0.8005005446743887,2.3904993621182378,-0.0027505679762320767,1.5927493854200812,0.6013447067260778,66.6666394964599,8.091215105166881,0.7977499766981572,1,-0.3899993896484375,-1.359999656677246,-5.557499408721924,-6.584999084472656,4.740001678466797,3,0.11167170352988487,-2.023251894040205,28.53000068664551,1.1951218377543502,29.51000022888184,-1.2795679959309887,29.43000030517578,0.11167170352988487 3130,2024-01-05,30.0,30.3700008392334,29.28000068664551,29.40999984741211,477800.0,0.009081751157785645,-1.5647108454282024,0.5086208881011026,55.395685822493,63.31283958376105,-0.5002360918298407,-1.0805676414933671,-4.707807413863868,-4.821516012387981,44.38881686151365,1.090000152587887,1.0273162155784092,0.9204998970031752,-0.49205226233765487,2.3330520563440054,0.21422381733276197,1.6267759766735885,-1.8299999237060547,82.432454492108,26.46128678869853,0.7062760796704143,1,-0.6599998474121094,-1.380000114440918,-5.802499771118164,-6.934999465942383,3.5600013732910156,4,0.08066660563151018,1.5076924882697909,29.729999542236328,-2.023251894040205,28.53000068664551,1.1951218377543502,29.51000022888184,0.08066660563151018 3131,2024-01-08,29.90999984741211,30.309999465942386,29.309999465942386,29.79999923706055,454000.0,-0.003000005086262969,1.1978025663275187,0.18644166424206554,61.01426249963727,63.207021734735825,-0.2885117436253708,-0.8573153137794485,-4.3590440846755385,-4.764382339845838,44.15818117205426,1.0,0.9562569654786586,0.7179997444152839,-0.5715792128577206,2.0075787016882884,0.07321026577877987,1.362789223051788,-1.739999771118164,79.09087125921378,20.789966792215935,0.6447894786365028,1,-0.5699996948242188,-1.2899999618530273,-5.497499465942383,-6.959999084472656,6.209999084472663,0,0.09762627878766872,-1.5647108454282024,30.0,1.5076924882697909,29.729999542236328,-2.023251894040205,28.53000068664551,0.09762627878766872 3132,2024-01-09,29.82999992370605,30.1200008392334,29.229999542236328,29.46999931335449,367500.0,-0.002674688201744657,-1.1190503222056392,3.2727146622278767,60.53459770218352,61.83441703368439,-0.11914212541536884,-0.6682352671784102,-3.994920817904873,-4.717089738439952,43.55429086930819,0.8900012969970703,0.9064727352447335,0.5469998359680126,-0.6445154388246799,1.738515110760705,-0.048757801428333636,1.1427574733643588,-1.6159998321533173,75.45451235181191,14.631659342837352,0.5957576373963464,1,-0.4899997711181605,-1.1750001907348562,-5.417499542236325,-7.139999389648434,4.960000991821293,1,0.08179686692250177,1.1978025663275187,29.90999984741211,-1.5647108454282024,30.0,1.5076924882697909,29.729999542236328,0.08179686692250177 3133,2024-01-10,29.399999618530273,30.40999984741211,28.899999618530273,29.8700008392334,323700.0,-0.014415028705181299,-1.0544203740995246,-1.3055567329292588,50.588233031320314,58.89595722943244,0.3211114235636785,-0.16975484687460707,-3.2692972914301635,-4.318158455406532,42.58720578044682,1.510000228881836,0.8821508171760541,0.06799955368041921,-1.0525751112143737,1.1885742185752122,-0.49228777876697905,0.6282868861278175,-1.142879512023928,54.9106994605779,-3.415217510704764,0.5602873324473967,1,-0.05999946594238281,-0.6249990463256836,-4.987499237060547,-6.839999198913574,7.60999870300293,2,0.1391157181294207,-1.1190503222056392,29.82999992370605,1.1978025663275187,29.90999984741211,-1.5647108454282024,30.0,0.1391157181294207 3134,2024-01-11,29.190000534057614,29.71999931335449,28.86000061035156,29.399999618530273,330300.0,-0.007142826095150712,1.0235299925501242,0.4468054022466149,51.45299295780384,56.17440279125464,0.4341027203463348,0.07313469322775745,-2.7661452436809206,-4.138050529855935,41.38031799382023,0.8599987030029297,0.8611145339128718,-0.1604995727539098,-1.257451374209726,0.9364522287019064,-0.7089754734818179,0.3879763279739983,-0.8467652379150366,21.29032813795916,-36.99403883573463,0.5484759007279089,1,0.09999942779541371,-0.4050006866455007,-4.620000362396237,-6.4999999999999964,7.219999313354496,3,0.16786569129428996,-1.0544203740995246,29.399999618530273,-1.1190503222056392,29.82999992370605,1.1978025663275187,29.90999984741211,0.16786569129428996 3135,2024-01-12,29.559999465942386,29.809999465942386,29.09000015258789,29.46999931335449,397700.0,0.012675537002922344,1.440675007273768,-0.42857402361492214,55.04885487551594,55.39828583183018,-0.07552290695564068,-0.2415143880591124,-2.8613394049104954,-4.543277754525139,40.87290237455455,0.7199993133544957,0.755783689518509,0.16649942398071715,-0.889755245923272,1.2227540938847064,-0.36162791097127567,0.69462675893271,-1.1340935877490281,45.16123871895055,-15.101497287013188,0.5281273349519944,1,-0.269999504089359,-0.7749996185302734,-4.634999275207523,-6.869998931884769,6.84000205993652,4,0.16610290404158512,1.0235299925501242,29.190000534057614,-1.0544203740995246,29.399999618530273,-1.1190503222056392,29.82999992370605,0.16610290404158512 3136,2024-01-16,28.78000068664551,29.540000915527344,27.63999938964844,29.3799991607666,213000.0,-0.026386968653214993,3.1304291939810764,-6.666638409697226,47.00598845139444,53.978443576368214,0.6733914114073549,0.5285677799224651,-1.8982655262848311,-3.798770110155967,39.51233577812458,1.9200000762939453,0.5408748129579166,-0.5899993896484332,-1.6800689563081512,0.5000701770112848,-1.1350341729782905,-0.04496460631857602,1.629999160766598,41.15527467881499,-19.057406404118012,0.5450347833298582,1,0.24499893188476207,0.08999919891357067,-3.5875005722045934,-5.994999885559082,7.949998855590817,1,0.16608758070195329,1.440675007273768,29.559999465942386,1.0235299925501242,29.190000534057614,-1.0544203740995246,29.399999618530273,0.16608758070195329 3137,2024-01-17,29.540000915527344,29.56999969482422,28.0,28.28000068664551,323100.0,0.02640723456391325,1.3787914036231015,-2.100005722060457,49.92929047129071,54.23255553121461,-0.0915311673905066,-0.159264042938414,-2.5254486840694206,-4.589563722154775,37.88681514199259,1.5699996948242188,0.3229130726006808,0.11900081634521342,-0.8965183687746183,1.1345200014650452,-0.3887587762147042,0.6267604089051311,0.8145989227294912,68.59210151224487,10.272334445061567,0.5077595925599161,1,-0.5150012969970703,-0.5550012588500977,-4.065000534057617,-6.755000114440914,6.969997406005859,2,0.22274874111120058,3.1304291939810764,28.78000068664551,1.440675007273768,29.559999465942386,1.0235299925501242,29.190000534057614,0.22274874111120058 3138,2024-01-18,30.270000457763672,30.290000915527344,29.3700008392334,29.670000076293945,242500.0,0.02471223830777247,1.8749944120758766,0.4761906924431177,51.1724152445946,53.571369006248176,-0.6132446665176836,-0.7895537981457821,-3.115278674046934,-5.335247370456937,36.46700096767978,0.9200000762939453,0.2694914548951033,0.760000324249269,-0.22346253178429976,1.7434631802828378,0.2682688962324846,1.2517317522660534,0.030307371520994053,99.24526617934536,43.9477946879191,0.49173142801678377,1,-1.2450008392333984,-1.2750005722045898,-4.105000019073486,-7.4849996566772425,6.380001068115234,3,0.14932277467489685,1.3787914036231015,29.540000915527344,3.1304291939810764,28.78000068664551,1.440675007273768,29.559999465942386,0.14932277467489685 3139,2024-01-19,30.3700008392334,30.46999931335449,29.809999465942386,30.46999931335449,325900.0,0.003303613477286138,12.200198367285452,-0.16666401757302166,49.787242561876596,52.94820864395747,-0.6849427441457259,-0.8512911523782236,-3.0804064627102186,-5.451307934049336,34.68679334973936,0.6599998474121023,0.23321284418747723,0.8080006599426284,-0.2430456550046607,1.8590469748899174,0.28247750246898207,1.3335238174162747,-2.7300014495849574,96.46648491812903,44.127088713531705,0.5255231574736449,1,-1.3150014877319336,-1.3750009536743164,-3.655001163482666,-7.45000076293945,7.409997940063484,4,0.2186367237014344,1.8749944120758766,30.270000457763672,1.3787914036231015,29.540000915527344,3.1304291939810764,28.78000068664551,0.2186367237014344 3140,2024-01-22,31.1299991607666,31.239999771118164,30.3799991607666,30.6299991607666,325500.0,0.025024639464329645,1.3888865341414827,-5.000076295109661,62.426902337814575,53.10516862597718,-1.4167839870645658,-1.5232040890442988,-3.701657319021212,-6.228698638826074,32.951738317180066,0.8699989318847656,0.38295870393101694,1.4624990463256822,0.23221712970567765,2.6927809629456867,0.8473580880156817,2.0776400046356827,-3.433399772644041,96.94442781401446,39.752254631070684,0.6151409583100019,1,-1.6899995803833008,-1.7699995040893555,-4.259998798370361,-8.054998397827148,6.219999313354492,0,0.16961133405040174,12.200198367285452,30.3700008392334,1.8749944120758766,30.270000457763672,1.3787914036231015,29.540000915527344,0.16961133405040174 3141,2024-01-23,31.899999618530273,31.979999542236328,31.059999465942386,31.53000068664551,470900.0,0.024734997703890427,2.4717063971900597,0.7399978637695241,65.86986047722752,53.69797560098206,-2.095144104571517,-2.1714079472066032,-4.291765602030814,-7.016261317796118,31.337278620643072,0.9200000762939418,0.39117535018807104,2.084499549865722,0.5485247528878823,3.6204743468435616,1.316512151376802,2.852486948354642,-4.061664215087887,97.98995143448927,36.53009193678746,0.7679873984889197,1,-2.0900001525878906,-2.0900001525878906,-4.972499370574951,-8.784998893737793,6.10999870300293,1,0.14106589219940435,1.3888865341414827,31.1299991607666,12.200198367285452,30.3700008392334,1.8749944120758766,30.270000457763672,0.14106589219940435 3142,2024-01-24,31.3700008392334,32.0,30.96999931335449,32.0,418000.0,-0.016614381994820016,2.269847805486522,-1.7027053498706255,70.05651467851447,55.86111800622585,-1.479286094573375,-1.5483101394621244,-3.5756201011873117,-6.508841367995071,29.548265700594822,1.0300006866455114,0.38788810633915105,1.4450007438659682,-0.20800900360514873,3.098010491337085,0.6184958701304097,2.2715056176015267,-3.283165587463376,76.04565164260481,6.65142659134267,0.8265048737355593,1,-1.5500011444091797,-1.5500011444091797,-4.1075005531311035,-7.9800004959106445,6.799997329711914,2,0.1708638367742521,2.4717063971900597,31.899999618530273,1.3888865341414827,31.1299991607666,12.200198367285452,30.3700008392334,0.1708638367742521 3143,2024-01-25,31.81999969482422,32.02000045776367,30.26000022888184,32.0,341600.0,0.014344878659614979,14.999913302815893,0.28571515072615583,66.50870511097582,57.53397491213385,-1.7320515067369087,-1.917856085812808,-3.8552284195739652,-6.977115515633841,27.319364320113905,1.7600002288818324,0.3657993483941695,1.7814995765686028,-0.06365616092703874,3.6266553140642444,0.8589217078207838,2.704077445316422,-3.4201112631957997,90.95019578363943,20.334747059345617,0.9225778687478203,1,-1.989999771118164,-1.989999771118164,-4.392499923706051,-8.269999504089352,6.709999084472663,3,0.14739153587961384,2.269847805486522,31.3700008392334,2.4717063971900597,31.899999618530273,1.3888865341414827,31.1299991607666,0.14739153587961384 3144,2024-01-26,31.68000030517578,32.18000030517578,31.670000076293945,32.0,219200.0,-0.004399729446609935,-2.0,1.7777730682829653,63.548404562629074,58.47836932181309,-1.3429240981155282,-1.7427706415114201,-3.540373182867114,-6.853197600102323,24.74070849200505,0.5100002288818359,0.3538085839301246,1.5625001907348626,-0.4236502327569909,3.548650614226716,0.5694249789889376,2.5555754024807875,-2.9181006709338355,73.95833436813611,4.637818762358677,0.9930752117459263,1,-1.7700004577636719,-1.7700004577636719,-4.225000858306881,-8.130000114440914,6.709999084472656,4,0.15688135015235916,14.999913302815893,31.81999969482422,2.269847805486522,31.3700008392334,2.4717063971900597,31.899999618530273,0.15688135015235916 3145,2024-01-29,31.770000457763672,31.8700008392334,31.57999992370605,31.86000061035156,256900.0,0.002840913880079343,4.272714662227836,0.28125074505875913,65.00002153460517,60.47770633105873,-1.2141488212756926,-1.8180854323545361,-3.5001905713964945,-6.949498522429234,21.786585743634074,0.2900009155273473,0.4640788707478052,1.5840003013610833,-0.5333404064930036,3.70134100921517,0.5253299474340416,2.642670655288125,-2.5979287430096676,78.64584212915726,10.124938079791676,1.0586703539270428,1,-1.6800003051757812,-1.8600006103515625,-4.185000896453857,-8.220000267028805,5.8899993896484375,0,0.1891721194503333,-2.0,31.68000030517578,14.999913302815893,31.81999969482422,2.269847805486522,31.3700008392334,0.1891721194503333 3146,2024-01-30,32.540000915527344,32.560001373291016,31.51000022888184,31.51000022888184,285600.0,0.02423671534998384,-1.0388358144280714,-11.444432670707826,69.66620814590873,62.67069718379406,-1.5586080380990524,-2.4697726731825185,-4.129343865693304,-7.713562302273289,20.103392751507354,1.0500011444091761,0.6191810201573702,2.198500728607179,-0.13121820887870683,4.528219666093069,1.0336412598642362,3.363360197350122,-3.0069777699227274,99.13041531251892,30.185888516338153,1.1648594687429445,1,-1.5749998092651367,-2.440000534057617,-4.605000972747803,-8.975000381469727,5.0900001525878835,1,0.14781799088083392,4.272714662227836,31.770000457763672,-2.0,31.68000030517578,14.999913302815893,31.81999969482422,0.14781799088083392 3147,2024-01-31,31.81999969482422,32.689998626708984,31.76000022888184,32.59999847412109,482200.0,-0.022126650290275718,-1.0666683620919937,-0.7572798634117032,66.8523809334061,64.412915593662,-0.5377248037649451,-1.6525667493110276,-3.260095679305266,-6.99989415480054,18.964637220223405,0.9299983978271449,0.7184543918317488,1.362999534606935,-1.021547991467159,3.747547060681029,0.170725771569888,2.555273297643982,-1.863199597343506,64.19755121391434,-6.2527366405129925,1.1922737630370468,1,-0.5700006484985352,-1.6550006866455078,-3.854999542236328,-8.254999160766602,5.510002136230469,2,0.19453169975095363,-1.0388358144280714,32.540000915527344,4.272714662227836,31.770000457763672,-2.0,31.68000030517578,0.19453169975095363 3148,2024-02-01,32.97999954223633,33.029998779296875,31.78000068664551,32.09000015258789,269100.0,0.036455055265157466,1.525254121037901,-1.141026644234918,73.30874033040554,67.02641534572078,-1.4224733629554187,-2.5951446875813673,-4.264285850657952,-8.1667312261823,18.514680677858763,1.2499980926513636,0.9897954273498542,2.300499439239502,-0.15632316491230114,4.757322043391305,1.0720881371636004,3.5289107413154035,-2.585887680079093,96.71057337213284,19.213971793821514,1.2284113020759024,2,-1.3350000381469727,-2.645000457763672,-5.0149993896484375,-9.414999008178711,3.6000022888183594,3,0.1573680624240863,-1.0666683620919937,31.81999969482422,-1.0388358144280714,32.540000915527344,4.272714662227836,31.770000457763672,0.1573680624240863 3149,2024-02-02,33.049999237060554,33.27000045776367,32.279998779296875,32.56999969482422,367000.0,0.002122489260031113,1.152172921512773,0.5393256982186717,72.28608879577061,68.12188050771589,-1.1983566311025449,-2.533562435325397,-4.211523605824691,-8.241474147363661,18.584845875112638,0.9900016784667969,1.209755158728889,2.2044991493225154,-0.42478881293803283,4.833787111583067,0.8898551681922413,3.5191431304527896,-2.181427729818182,87.4999322674583,5.668859671545576,1.3146439811302755,2,-1.2849988937378,-2.5949993133544993,-5.084999084472663,-9.484998703002937,3.940002441406243,4,0.16580936970465476,1.525254121037901,32.97999954223633,-1.0666683620919937,31.81999969482422,-1.0388358144280714,32.540000915527344,0.16580936970465476 3150,2024-02-05,32.419998168945305,33.740001678466804,32.34000015258789,33.700000762939446,489000.0,-0.019062059989665592,1.0588190745462023,-2.6666746139601765,73.6979052191575,68.99166325681922,-0.409152506544892,-1.8055361235617653,-3.4519445704627216,-7.624558342546319,18.30462083458887,1.4000015258789134,1.3701076819403468,1.4534981727600034,-1.234049776297475,4.141046121817482,0.10972419823126245,2.7972721472887443,-1.071140871598672,40.8070559879156,-44.26202815546538,1.3437739745287394,2,-0.4199972152709819,-1.729997634887681,-4.094998359680169,-8.704998016357411,4.5700035095214915,0,0.18414563719567756,1.152172921512773,33.049999237060554,1.525254121037901,32.97999954223633,-1.0666683620919937,31.81999969482422,0.18414563719567756 3151,2024-02-06,32.830001831054695,32.919998168945305,32.209999084472656,32.400001525878906,530500.0,0.012646628169835195,1.3278926369242239,-0.3359370576226791,72.44201973858137,69.25671937460443,-0.7524950128334567,-2.092866443830715,-3.7400861707467854,-8.049228072876332,17.940708807726313,0.7099990844726491,1.5641239429544136,1.7175017356872644,-1.0446091025466728,4.479612573921198,0.3364463165702958,3.098557154804233,-1.002915657484028,54.040445394478986,-31.745007889803297,1.381055419116967,2,-0.8300008773803711,-2.1400012969970703,-4.272501945495613,-8.930001258850101,5.099998474121087,1,0.14712146655406522,1.0588190745462023,32.419998168945305,1.152172921512773,33.049999237060554,1.525254121037901,32.97999954223633,0.14712146655406522 3152,2024-02-07,32.27000045776367,33.0,31.989999771118164,33.0,388700.0,-0.017057610175376325,1.7671256499359862,-1.6976721491811433,63.966473303526065,68.97424917377668,-0.05744385869288493,-1.4131464427389204,-3.074790238338391,-7.507298041293659,17.560514902165043,1.010000228881836,1.5948058209149139,1.03550033569336,-1.703546275662319,3.774546947049039,-0.3340229699844812,2.4050236413712014,1.470001220703132,24.999975671585645,-56.642248075848755,1.3695233056778395,2,0.35500049591065164,-1.5799999237060476,-3.3575005531311035,-8.369999885559078,5.569999694824219,2,0.16609856009661206,1.3278926369242239,32.830001831054695,1.0588190745462023,32.419998168945305,1.152172921512773,33.049999237060554,0.16609856009661206 3153,2024-02-08,33.490001678466804,33.59999847412109,32.59999847412109,32.59999847412109,354100.0,0.03780604906714902,-1.247182920504531,-1.2191832362239894,68.84057453548132,69.56226805964916,-1.13500062135207,-2.4359148538882245,-4.17024801561854,-8.738619495095502,17.821241085043795,1.3299980163574148,1.560190878582187,2.051001453399664,-0.7218662220737144,4.823869128873042,0.6645676156629747,3.437435291136353,0.2149999618530245,85.71430128446173,5.70157224229726,1.38643383773669,2,-0.8650007247924805,-2.8000011444091797,-4.557501792907722,-9.59000110626221,3.4699974060058523,3,0.11466109167312766,1.7671256499359862,32.27000045776367,1.3278926369242239,32.830001831054695,1.0588190745462023,32.419998168945305,0.11466109167312766 3154,2024-02-09,34.09000015258789,34.11999893188477,33.40999984741211,33.509998321533196,323600.0,0.017915749299793893,1.2187492549412027,0.6516851043037322,68.22659664602791,69.92077640536279,-1.5166853052189992,-2.793204555800166,-4.631972292929625,-9.333790458904982,18.289515112911197,0.7099990844726634,1.5588757446396784,2.405999946594239,-0.3959196260325726,5.207919519221047,1.005040160280835,3.806959732907643,-2.1000003814697266,98.59160605086412,19.8646754672516,1.4009597863134047,2,-1.2750005722045827,-3.210000991821282,-5.150000095367432,-10.189999580383297,2.700000762939453,4,0.07304199669467515,-1.247182920504531,33.490001678466804,1.7671256499359862,32.27000045776367,1.3278926369242239,32.830001831054695,0.07304199669467515 3155,2024-02-12,34.470001220703125,34.84000015258789,34.0,34.360000610351555,417900.0,0.0111469952013592,-1.0240922878941079,0.18965562600300906,66.62354367368906,69.58270257511616,-1.646568493152408,-2.937085970977982,-4.881584405004553,-9.666308421965958,18.855195698972775,0.8400001525878906,1.5898859535042043,2.5405009269714363,-0.3372209345424082,5.418222788485281,1.1016399962145158,3.9793618577283603,-2.4374014663696286,87.01758307506051,10.284161583343419,1.4388609307569231,2,-1.1700010299682617,-3.230001449584961,-5.615001201629639,-10.570000648498532,2.4099998474121023,0,0.07310706029943881,1.2187492549412027,34.09000015258789,-1.247182920504531,33.490001678466804,1.7671256499359862,32.27000045776367,0.07310706029943881 3156,2024-02-13,33.560001373291016,34.27000045776367,33.220001220703125,33.259998321533196,512900.0,-0.026399762552533734,-4.526351717630052,2.7272853377721176,63.50184231860028,69.21042050680441,-0.6444350364607629,-1.7398207828971763,-3.8387654165556526,-8.693197085484478,20.49488987765059,1.25,1.645636087310752,1.3915010452270522,-1.1603965129505767,3.943398603404681,0.11555226613823777,2.6674498243158666,-1.4151056030273423,55.087768141392736,-20.83489819036692,1.2759487790888135,2,-0.2500009536743164,-2.3200016021728516,-4.580001354217529,-9.660000801086422,3.6699981689453125,1,0.10220501087063649,-1.0240922878941079,34.470001220703125,1.2187492549412027,34.09000015258789,-1.247182920504531,33.490001678466804,0.10220501087063649 3157,2024-02-14,36.11999893188477,37.2400016784668,34.779998779296875,35.0,1090300.0,0.0762812113777549,-2.153847094352541,3.7332917959411387,71.03716789847977,68.95802356992377,-2.827695174208948,-3.985947557153189,-6.245063667123052,-11.157790649359477,22.817963529923883,3.6800003051757812,1.7607242941682237,3.6224987030029396,0.8137389538633997,6.431258452142476,2.2181188284331697,5.02687857757271,-3.86729898632813,75.86202644142449,1.7642230402717587,1.4043798745697684,2,-1.5049982070922923,-3.6799983978271555,-7.139998912811286,-12.21999835968018,0.3500022888183594,2,0.05011078147328618,-4.526351717630052,33.560001373291016,-1.0240922878941079,34.470001220703125,1.2187492549412027,34.09000015258789,0.05011078147328618 3158,2024-02-15,34.790000915527344,36.66999816894531,34.490001678466804,36.13000106811523,705100.0,-0.03682165159709849,-1.2474206532575467,-1.1964298486721636,63.628394444251214,67.99605753086605,-1.3566099448492892,-2.424252670728791,-4.793961952350088,-9.743465089132535,24.742267360170906,2.1799964904785085,1.747185718024351,2.066500663757324,-0.7148529548537681,4.847854282368413,0.6758238544517781,3.4571774730628704,-2.238062865996092,39.054714329500605,-33.61240833601902,1.390676809305545,2,-0.17500019073486328,-2.3500003814697266,-5.792500972747803,-10.89000034332275,2.3600006103515625,3,0.08766884612812076,-2.153847094352541,36.11999893188477,-4.526351717630052,33.560001373291016,-1.0240922878941079,34.470001220703125,0.08766884612812076 3159,2024-02-16,37.0099983215332,37.4900016784668,34.959999084472656,34.959999084472656,1060500.0,0.06381136382824981,-1.4682961322676988,-1.5298500027044573,69.35006465826899,67.51296413521177,-3.3031723842509706,-4.344011957743035,-6.842962790609434,-11.871437167887358,26.704141292601847,2.700000762939453,1.8749829622197538,3.954498195648192,0.7963413161112598,7.112655075185124,2.375419755879726,5.533576635416658,-4.17677645426582,88.75870478981199,16.151882625589465,1.5790784397684652,2,-2.2699975967407227,-4.444997787475586,-7.952497959136963,-13.10999774932861,-0.5499992370605469,4,-0.0013509656667953784,-1.2474206532575467,34.790000915527344,-2.153847094352541,36.11999893188477,-4.526351717630052,33.560001373291016,-0.0013509656667953784 3160,2024-02-20,36.40999984741211,37.150001525878906,36.18999862670898,36.72999954223633,536300.0,-0.016211794145691738,-1.5263163178235923,-0.1560974702034816,64.4726972365554,66.6274838572089,-2.3218376871557496,-3.5080255480199725,-6.071868075121877,-11.157538351019856,28.031234299263264,0.960002899169929,1.8337433337586262,3.0904996871948214,-0.2664249615493759,6.447424335939015,1.4120373628227227,4.76896201156692,-3.2042355952487753,74.70721978282135,5.230094602259385,1.6784623243720973,2,-1.669999122619629,-3.844999313354492,-7.372499942779541,-12.509999275207516,1.5400009155273438,1,0.010436722595653647,-1.4682961322676988,37.0099983215332,-1.2474206532575467,34.790000915527344,-2.153847094352541,36.11999893188477,0.010436722595653647 3161,2024-02-21,36.400001525878906,36.56999969482422,35.63999938964844,36.18000030517578,381100.0,-0.00027460372356780116,2.321444141689373,-0.6875044703526214,68.08848051460456,67.08548465843984,-1.9580942620309187,-3.3134974598925595,-5.905092891744559,-11.022322491824902,28.586995719581733,0.9300003051757812,1.8159903285893364,2.855501270294191,-0.6982805768173108,6.409283117405693,1.0786103467384436,4.632392193849942,-2.8514982796112918,63.66666158040356,-6.210682548802346,1.77689092355575,2,-1.355001449584961,-3.835000991821289,-7.362501621246338,-12.500000953674313,1.2599983215332031,2,0.013186800058100578,-1.5263163178235923,36.40999984741211,-1.4682961322676988,37.0099983215332,-1.2474206532575467,34.790000915527344,0.013186800058100578 3162,2024-02-22,36.72999954223633,37.150001525878906,36.099998474121094,36.22000122070313,308300.0,0.009065879190219395,-1.799993896515419,2.3181613261200953,65.84954284877725,66.7531478043616,-1.7756369309984308,-3.3954343900331025,-6.082530325888406,-11.223433820009966,29.387817686440577,1.0500030517578125,1.8597710577604616,2.917499351501462,-0.75234832693274,6.587347029935664,1.0825755122843645,4.752423190718563,-2.8661764213927796,74.66659545898432,7.845423480226771,1.8349238392171003,2,-1.3749980926513672,-3.9849987030029297,-7.78249979019165,-12.484999656677246,0.13000106811523438,3,0.013612850700557289,2.321444141689373,36.400001525878906,-1.5263163178235923,36.40999984741211,-1.4682961322676988,37.0099983215332,0.013612850700557289 3163,2024-02-23,36.5099983215332,37.0,36.11000061035156,36.52999877929688,241800.0,-0.005989687542743982,-1.17074112496918,-0.03921671291692112,64.44073588657027,66.33249660886631,-1.2093776103401694,-2.9576974478704585,-5.72259703039127,-10.870365262063608,31.131187253864645,0.8899993896484375,1.9085351724747994,2.462998199462888,-1.2696063096629757,6.195602708588748,0.596695944899956,4.3293004540258195,-2.3560809160797973,61.26472916431075,-2.819240654329903,1.8663022545629306,2,-1.1549968719482422,-3.0799970626831055,-7.504998683929443,-11.699997901916504,-0.279998779296875,4,-0.0010955108920528422,-1.799993896515419,36.72999954223633,2.321444141689373,36.400001525878906,-1.5263163178235923,36.40999984741211,-0.0010955108920528422 3164,2024-02-26,36.650001525878906,37.29999923706055,36.11000061035156,36.61999893188477,206500.0,0.0038346538149012233,-1.2666656978539588,-1.5000953652480151,68.40732873533298,66.53069494904896,-1.059470669041275,-2.8525197631717703,-5.73105137036675,-10.86827021264996,32.87347003581018,1.1899986267089844,2.1070021395567906,2.354501342773439,-1.3763509817654835,6.085353667312361,0.48907518050398124,4.219927505042897,-2.2291973785844306,60.843507775318905,-5.929345938311066,1.8654261622694608,2,-1.2950000762939453,-3.0000009536743164,-7.6400017738342285,-10.460000991821289,-1.2100028991699219,0,0.013642564234191079,-1.17074112496918,36.5099983215332,-1.799993896515419,36.72999954223633,2.321444141689373,36.400001525878906,0.013642564234191079 3165,2024-02-27,37.77999877929688,38.209999084472656,36.599998474121094,36.72999954223633,611700.0,0.030832120228428295,-1.4580136222405353,34.99694850604794,70.2702719590499,67.2827426868767,-1.8668917655668977,-3.6988173795621933,-6.709788323891885,-11.838735103685792,34.963661092645296,1.6100006103515625,2.1984153965619697,3.1839986801147546,-0.6568909696689644,7.024888329898477,1.263553855222895,5.104443505006614,-3.1136588295086227,83.26846862893558,14.2701647953118,1.9204448248918609,2,-1.4299983978271555,-3.544999122619636,-8.754999160766609,-11.009998321533207,-3.629997253417976,1,-0.03493911427936769,-1.2666656978539588,36.650001525878906,-1.17074112496918,36.5099983215332,-1.799993896515419,36.72999954223633,-0.03493911427936769 3166,2024-02-28,37.349998474121094,38.08000183105469,37.02999877929688,37.40999984741211,359500.0,-0.011381691875845812,-2.0000054495616233,-0.05714420656055707,71.02649858827664,67.28155720796525,-0.9417818208821629,-3.046166227965223,-6.14813653223392,-11.247209171230857,36.54399675560328,1.0500030517578054,2.264380075231145,2.51349849700928,-1.3872336546155353,6.414230648634096,0.5631324211968689,4.4638645728216915,-2.3292926108643925,59.24168902452253,-14.689166962999863,1.9503660758124086,2,-0.9999980926513672,-3.1149988174438477,-7.94999885559082,-10.214998245239258,-2.5900001525878977,2,0.016064318964673863,-1.4580136222405353,37.77999877929688,-1.2666656978539588,36.650001525878906,-1.17074112496918,36.5099983215332,0.016064318964673863 3167,2024-02-29,38.0099983215332,38.38000106811523,37.18999862670898,37.849998474121094,425500.0,0.017670679367481235,1.6444341777893106,-2.6666030898340645,69.61805969477088,67.94707556913409,-1.458911471239702,-3.392589370913285,-6.642567601169766,-11.73445753154742,38.144108391381906,1.19000244140625,2.3602676631501325,2.8639984130859375,-1.011176079501162,6.739172905673037,0.9264111667923842,4.801585659379491,-2.6703631361549043,83.70032282079187,10.794854701901784,1.93758724629355,2,-1.3399982452392578,-3.689997673034668,-8.19999885559082,-10.504998207092285,-2.7399978637695312,3,-0.009208063393226107,-2.0000054495616233,37.349998474121094,-1.4580136222405353,37.77999877929688,-1.2666656978539588,36.650001525878906,-0.009208063393226107 3168,2024-03-01,38.16999816894531,38.45000076293945,37.290000915527344,37.900001525878906,574200.0,0.004209414745526718,1.795174188804118,1.6874806284719739,68.41155936903195,67.84279720366331,-1.2170205939620757,-3.313727995494048,-6.6307586285851485,-11.707205976485287,39.55484165449817,1.1599998474121094,2.5774885085854393,2.764498329162599,-1.194152318371259,6.723148976696457,0.78517300539567,4.743823652929528,-2.4655190776385822,88.03407796001741,17.618568324458877,1.9793253237669295,3,-1.1249980926513672,-3.814997673034668,-8.349998474121094,-10.654997825622559,-3.8999977111816406,4,-0.034320084397057915,1.6444341777893106,38.0099983215332,-2.0000054495616233,37.349998474121094,-1.4580136222405353,37.77999877929688,-0.034320084397057915 3169,2024-03-04,38.52999877929688,38.72999954223633,38.09000015258789,38.47000122070313,364100.0,0.00943150714228902,1.782611580117181,0.22221594280708695,68.35443605547525,68.27410151687663,-1.496061507629797,-3.417339489952063,-6.838304713353061,-11.866699840113654,40.88813390683656,0.6399993896484375,2.4998012827068337,2.850498962402348,-1.179635860815857,6.880633785620553,0.8354315507932455,4.8655663740114505,-2.4411466539615674,90.61029752832847,21.373861745323197,2.015067411609103,3,-1.3449993133544993,-3.4099988937378,-8.699998855590827,-11.004998207092292,-4.099998474121101,0,-0.05969372722369248,1.795174188804118,38.16999816894531,1.6444341777893106,38.0099983215332,-2.0000054495616233,37.349998474121094,-0.05969372722369248 3170,2024-03-05,38.38999938964844,39.0,38.060001373291016,38.68999862670898,186800.0,-0.003633516586656893,1.0434708694588533,-5.0001907426245005,73.46940212993033,68.87198169635727,-1.1685480093766358,-2.958852184431265,-6.534340582876645,-11.529283346733166,41.96629216340381,0.9399986267089844,2.6058996247218644,2.411999511718747,-1.483743049899175,6.307742073336669,0.46412823090978605,4.359870792527708,-1.878563677608959,69.0355211996343,-1.9083951826661831,1.9478712808089627,3,-0.8400001525878906,-3.1349992752075195,-8.479999542236328,-10.729999542236328,-4.459999084472656,1,-0.07684294894088739,1.782611580117181,38.52999877929688,1.795174188804118,38.16999816894531,1.6444341777893106,38.0099983215332,-0.07684294894088739 3171,2024-03-06,37.65999984741211,38.58000183105469,37.41999816894531,38.2599983215332,358500.0,-0.0190153569638547,-1.1481512878113564,2.0000000000000475,59.10166945028616,68.12221798541381,-0.26934643933628877,-1.9483404882891904,-5.64289932928024,-10.602350998957203,42.97490696071434,1.160003662109375,2.404652244731359,1.440500068664548,-2.2256361781996787,5.106636315528775,-0.3925680547675654,3.2735681920966613,-0.7006225635397385,25.966898569173768,-42.52265438921194,1.8330681234321147,3,-0.10499954223632812,-2.4049997329711914,-7.659999847412109,-9.824999809265137,-3.9000015258789134,2,-0.09320229250543666,1.0434708694588533,38.38999938964844,1.782611580117181,38.52999877929688,1.795174188804118,38.16999816894531,-0.09320229250543666 3172,2024-03-07,37.63000106811523,37.97999954223633,37.2400016784668,37.65999984741211,268900.0,-0.0007965687577915492,1.208954883964563,0.04999809264652838,69.83242485544345,68.72129453751083,-0.10980378589595574,-1.5770510111924239,-5.456215942382883,-10.36353526452653,44.283875803906625,0.7399978637695312,2.331312350342266,1.1425012588500891,-2.06266315376255,4.347665671462728,-0.46008094745622685,2.745083465156405,1.3699989318847727,22.159077362567412,-47.98611450602152,1.6025822063063178,3,-0.07500076293944602,-2.2500009536743093,-7.0975003242492605,-9.050000190734856,-4.780002593994141,3,-0.07626900518516999,-1.1481512878113564,37.65999984741211,1.0434708694588533,38.38999938964844,1.782611580117181,38.52999877929688,-0.07626900518516999 3173,2024-03-08,37.33000183105469,38.40999984741211,37.18000030517578,37.75,409400.0,-0.007972341975688524,-2.4166596024244478,14.000508646995666,53.05347207005071,67.01531046359058,0.35620393293117303,-1.027287757439865,-5.0117156142524735,-9.8746218884759,45.2550965821806,1.2299995422363281,2.210338662266466,0.6505020141601534,-2.24358121984492,3.5445852481652267,-0.7965396028423797,2.0975436311626865,1.634798202514645,8.241843463242661,-57.08896204978821,1.4470416170025364,3,0.4699974060058594,-1.9400014877319336,-6.62250280380249,-8.635002136230469,-4.170001983642578,4,-0.05518353260774045,1.208954883964563,37.63000106811523,-1.1481512878113564,37.65999984741211,1.0434708694588533,38.38999938964844,-0.05518353260774045 3174,2024-03-11,36.58000183105469,37.02000045776367,36.41999816894531,36.90999984741211,351900.0,-0.020091078575197874,1.1818295313464513,0.7857129881925522,51.577014129961675,64.93828181591411,1.2239407019144082,-0.0855653281749511,-4.1406811827378505,-8.938630064217431,45.5393677633584,0.910003662109375,2.098078947938191,-0.2239980697631836,-2.850945279587286,2.402949140060919,-1.5374716746752384,1.0894755351488712,2.3134062133789044,6.201687928413856,-55.54949602539832,1.3134736049120515,3,1.1299972534179688,-1.0850019454956055,-5.590002536773682,-7.715002059936523,-4.100002288818359,0,-0.06314929627285948,-2.4166596024244478,37.33000183105469,1.208954883964563,37.63000106811523,-1.1481512878113564,37.65999984741211,-0.06314929627285948 3175,2024-03-12,36.9900016784668,37.2400016784668,36.040000915527344,36.5099983215332,354800.0,0.011208305819822018,1.4489727600407938,-1.4545643705133688,55.09499523327311,63.168114776469274,0.7711943763745168,-0.31314838159055824,-4.432058248536634,-9.168744403558875,45.20082230392488,1.2000007629394531,2.0310086389898245,0.060001754760740766,-2.3263000310848696,2.446303540606351,-1.1331491381620609,1.2531526476835424,1.755001773437499,37.40159135896288,-23.111449962534778,1.1931508929228047,3,0.529998779296875,-1.4950017929077148,-5.880001544952393,-8.005001068115234,-4.810001373291016,1,-0.06920792801102482,1.1818295313464513,36.58000183105469,-2.4166596024244478,37.33000183105469,1.208954883964563,37.63000106811523,-0.06920792801102482 3176,2024-03-13,36.9900016784668,37.22000122070313,35.970001220703125,36.4900016784668,283700.0,0.0,1.604169150195877,1.0416593817054756,52.38097234274151,61.25288284846601,0.7987563743013055,-0.04532995114673355,-4.279718960805376,-8.98878902793183,45.931323768781,1.250000000000007,1.9077003333995606,-0.11149826049804545,-1.8948739412295552,1.6718774202334643,-1.0031861008638003,0.7801895798677094,1.5386015705273408,41.80332097725095,-16.220468347391765,0.8916878403657559,3,0.4949989318847656,-1.4950017929077148,-5.645000934600823,-7.770000457763672,-4.5700035095214915,2,-0.08272509419950502,1.4489727600407938,36.9900016784668,1.1818295313464513,36.58000183105469,-2.4166596024244478,37.33000183105469,-0.08272509419950502 3177,2024-03-14,37.93000030517578,37.959999084472656,36.36999893188477,36.79999923706055,313200.0,0.02541223530833725,1.6722722478850727,2.2600021362304688,61.48869571229013,60.483675775494696,-0.17185580916767407,-0.8883197564243233,-5.055893558737267,-9.740261919661158,45.279192768256124,1.5900001525878835,1.6734213248560508,0.7380002975463853,-1.0191684940231625,2.495169089115933,-0.14058409823839213,1.6165846933311627,0.3427427409892516,80.32787654131836,21.77575056936311,0.878584395784774,3,-0.44499969482421875,-2.435000419616699,-6.584999561309807,-8.654999732971184,-4.900001525878906,3,-0.10993941339551117,1.604169150195877,36.9900016784668,1.4489727600407938,36.9900016784668,1.1818295313464513,36.58000183105469,-0.10993941339551117 3178,2024-03-15,37.84000015258789,38.65999984741211,37.0099983215332,37.68000030517578,587200.0,-0.0023727959890263994,-1.1999964396249398,0.1415926514821604,59.70636134120663,59.52277858502041,-0.14928780060711233,-0.5882662047941238,-4.768144342502573,-9.45012646265699,45.08242856160176,1.6500015258789062,1.45358516453404,0.49550018310547017,-0.8695893687606713,1.8605897349716116,-0.1870445928276041,1.1780449590385444,-1.8699989318847656,69.51672440712625,10.789533399024691,0.6825447759330721,3,-0.3549995422363281,-2.0400009155273438,-6.182499408721917,-7.854999542236325,-4.450000762939446,4,-0.131871079765985,1.6722722478850727,37.93000030517578,1.604169150195877,36.9900016784668,1.4489727600407938,36.9900016784668,-0.131871079765985 3179,2024-03-18,36.959999084472656,37.900001525878906,36.88000106811523,37.7400016784668,260400.0,-0.02325584208685716,-1.1702169104965023,-4.875020861645567,43.02721022235541,56.14031281751208,0.5415368549408868,0.303349892886672,-3.7352282111479553,-8.370680374050636,44.4705285431646,1.020000457763679,1.1876462756332629,-0.3820009231567383,-1.7498501479829756,0.985848301669499,-1.0659255355698534,0.3019236892563768,-0.9361978912353521,36.80291335243992,-18.04253749415392,0.6839246124131181,3,0.35500144958496094,-0.8499984741210938,-5.302498340606682,-6.97499847412109,-3.790000915527351,0,-0.10281383471832861,-1.1999964396249398,37.84000015258789,1.6722722478850727,37.93000030517578,1.604169150195877,36.9900016784668,-0.10281383471832861 3180,2024-03-19,36.790000915527344,37.56999969482422,36.18999862670898,36.5,343000.0,-0.004599517671977749,-2.0329571749555333,-0.3717948090945993,45.01781098633769,54.575439654851145,0.5148492984795325,0.5304741549533745,-3.419841848644417,-8.000839580546025,43.526516473838825,1.3800010681152415,0.9174379109090083,-0.5709991455078125,-1.8941662624759346,0.7521679714603096,-1.2325827039918735,0.09058441297624853,-0.7134757492065447,30.483275592873742,-22.822676053822985,0.6615835584840618,3,0.5249996185302734,-0.6800003051757812,-4.9425015449523855,-6.615001678466793,-3.9300003051757884,1,-0.11715143424940677,-1.1702169104965023,36.959999084472656,-1.1999964396249398,37.84000015258789,1.6722722478850727,37.93000030517578,-0.11715143424940677 3181,2024-03-20,36.88000106811523,36.97000122070313,36.36999893188477,36.4900016784668,243300.0,0.0024463210206091546,1.1052723159908993,1.3448212359579876,38.811898240403146,51.12871447540222,0.3381285842493682,0.5041249103756087,-3.357508990618662,-7.886369204349393,43.187241377560355,0.6000022888183594,0.6048838936517029,-0.5049989700317425,-1.7709485957745699,0.7609506557110848,-1.1379737829031527,0.12797584283966756,-0.7518064081726052,27.935307708464528,-20.636745179419968,0.6329748128714134,3,0.4349994659423899,-0.7700004577636648,-4.610001087188714,-6.345001220703118,-3.3199996948242116,2,-0.1274403640677455,-2.0329571749555333,36.790000915527344,-1.1702169104965023,36.959999084472656,-1.1999964396249398,37.84000015258789,-0.1274403640677455 3182,2024-03-21,37.22999954223633,37.97999954223633,36.59000015258789,36.93000030517578,266900.0,0.009490196962702813,-1.836734773317348,0.7692300168238334,41.030537268688235,49.79283283080639,-0.0833413271227812,0.20396310329650902,-3.545387633364996,-8.01740745986227,42.79834210564816,1.3899993896484375,0.2420554528167287,-0.18000049591064737,-1.4107456416146889,1.050744649793394,-0.7953730687626646,0.4353720769413698,-1.0511687785443158,42.1052794148537,-1.414158141491825,0.6153725728520195,3,0.08500099182128906,-0.4849987030029297,-4.9549994468688965,-6.444999694824219,-2.8100013732910227,3,-0.1291969227083718,1.1052723159908993,36.88000106811523,-2.0329571749555333,36.790000915527344,-1.1702169104965023,36.959999084472656,-0.1291969227083718 3183,2024-03-22,36.47000122070313,37.38000106811523,36.40999984741211,37.33000183105469,228600.0,-0.020413600077297867,1.0208378036859698,-2.8666759915058955,31.73758361571602,47.58845166255687,0.6055130895389027,1.0127347400797149,-2.614895851715225,-7.03537618763913,42.310298035258185,0.9700012207031179,0.102946795626643,-0.9379989624023395,-2.1750156932117264,0.2990177684070474,-1.556507327807033,-0.31949059699764604,-0.24154707533671882,15.642595015749668,-21.014666035019566,0.6185083654046927,3,0.8449993133544851,0.27499961853026633,-2.9425005912780833,-4.48500061035157,-3.3899993896484375,4,-0.09432416578734448,-1.836734773317348,37.22999954223633,1.1052723159908993,36.88000106811523,-2.0329571749555333,36.790000915527344,-0.09432416578734448 3184,2024-03-25,37.150001525878906,37.16999816894531,36.54999923706055,36.810001373291016,218400.0,0.018645469767348155,2.2632086173491412,-0.39534873405369286,39.9676429340365,45.90763474041947,0.016617692611283985,0.39222330012978546,-3.1062158940884217,-7.490168987484942,41.65306351957051,0.6999969482421804,-0.1090446070256732,-0.2829986572265639,-1.4749012235561523,0.9089039091030244,-0.8789499403913581,0.31295262593823026,-0.8729164664715796,53.63141945025783,20.199419237823207,0.5959512831647951,3,0.16499900817871094,-0.17000198364257812,-3.6225008964538574,-5.130001068115234,-2.230003356933601,0,-0.10121135886390809,1.0208378036859698,36.47000122070313,-1.836734773317348,37.22999954223633,1.1052723159908993,36.88000106811523,-0.10121135886390809 3185,2024-03-26,36.459999084472656,37.38999938964844,36.27000045776367,37.310001373291016,227700.0,-0.018573416233256146,1.2178233527845448,-2.5000056098464025,40.227999773851636,44.55730445498726,0.6968100129040593,1.0311308358237596,-2.2435888966199045,-6.5908958032825495,40.43058062560421,1.1199989318847656,-0.16797828472293475,-0.907001113891603,-2.162490438390819,0.3484882106076128,-1.5347457761412073,-0.27925645164199864,2.200000762939453,11.11103675050082,-22.30418519236896,0.6277446622496077,3,0.9650001525878906,0.8600006103515625,-2.8074984550476074,-4.194997787475586,0.479999542236321,1,-0.09023590230775613,2.2632086173491412,37.150001525878906,1.0208378036859698,36.47000122070313,-1.836734773317348,37.22999954223633,-0.09023590230775613 3186,2024-03-27,37.95000076293945,37.97000122070313,36.63999938964844,36.7599983215332,310900.0,0.04086675029844833,1.1625987011456331,-1.3999991024265896,52.1052615728402,43.51470066171504,-0.718224016158878,-0.43385962366976116,-3.514947385841566,-7.90458787781294,39.289407914375694,1.5100021362304759,-0.12462526111902861,0.5530004501342773,-0.7291691191598133,1.835170019428368,-0.08808433451276443,1.1940852347813191,0.6621990966796858,98.24568448198167,60.787373225913925,0.6410847846470444,3,-0.5250015258789062,-0.6300010681152344,-4.297500133514404,-5.675000190734863,-0.17000198364257102,2,-0.13412384849168701,1.2178233527845448,36.459999084472656,2.2632086173491412,37.150001525878906,1.0208378036859698,36.47000122070313,-0.13412384849168701 3187,2024-03-28,37.65999984741211,38.4900016784668,37.61000061035156,37.90999984741211,220100.0,-0.007641657699531512,-4.028599455040872,-0.21008360260552905,52.17389993230043,42.677760505169914,-0.5258490171085555,-0.18068812285468994,-3.0296659955365683,-7.469309691339799,38.07872797611166,0.8800010681152344,-0.14036371504731449,0.2804994583129883,-0.9757339738096604,1.536732890435637,-0.3476172577483325,0.9086161743743091,0.9053560241699188,62.61255069076912,20.572122072141262,0.6281167160613242,3,-0.31999969482421875,-0.17499923706054688,-3.854999542236328,-5.3849992752075195,0.06999969482421875,3,-0.10886878626482077,1.1625987011456331,37.95000076293945,1.2178233527845448,36.459999084472656,2.2632086173491412,37.150001525878906,-0.10886878626482077 3188,2024-04-01,36.86000061035156,37.72000122070313,36.63999938964844,37.59000015258789,208600.0,-0.02124267765007759,1.1818181818181648,2.9199981689453125,51.83245289048223,43.65612080162845,0.1346814114492645,0.5440300538160443,-2.0631897520135425,-6.52912632756869,36.35445185076351,1.0800018310546946,-0.15394038601777282,-0.4539999008178697,-1.6727369667934795,0.7647371651577402,-1.0633684338056781,0.1553686321699388,1.6594481529540985,26.576568836346144,-19.17115494181807,0.609368532987806,4,0.4799995422363281,0.625,-2.809999465942383,-4.5,1.8699989318847656,0,-0.06619648402070344,-4.028599455040872,37.65999984741211,1.1625987011456331,37.95000076293945,1.2178233527845448,36.459999084472656,-0.06619648402070344 3189,2024-04-02,36.22999954223633,36.4900016784668,35.970001220703125,36.33000183105469,200800.0,-0.017091727012568447,1.4761809611175194,0.13698952263998118,45.165381188205295,43.67251749072485,0.7266582101040555,1.0465428645487123,-1.2738237540585828,-5.765811838571217,34.16161923310972,0.8899993896484375,-0.3321449763773714,-0.969001007080081,-2.137641842360516,0.19963982820035397,-1.5533214247202949,-0.38468058943986705,2.2600021362304688,10.317391837457595,-34.97885999373966,0.5843204176402175,4,1.0000019073486328,1.2550010681152344,-1.8374981880187988,-3.7549991607666016,2.049999237060554,1,-0.08694445903896353,1.1818181818181648,36.86000061035156,-4.028599455040872,37.65999984741211,1.1625987011456331,37.95000076293945,-0.08694445903896353 3190,2024-04-03,35.439998626708984,36.400001525878906,35.36999893188477,35.849998474121094,423300.0,-0.021805159412336517,-2.745469173735497,4.099904634751097,41.04044636801192,43.92013394934804,1.4583878112892066,1.6908986755179143,-0.3548527946508315,-4.849570037260548,31.526281756953946,1.0300025939941335,-0.524392928102813,-1.611501884460452,-2.8869923750438033,-0.3360113938771008,-2.2492471297521277,-0.9737566391687764,2.9492030334472688,2.2435779872596777,-41.697792923896706,0.6377452452916771,4,1.4900016784667969,1.7450008392333984,-0.937497615814209,-2.954998016357422,2.720001220703125,2,-0.014672699715394089,1.4761809611175194,36.22999954223633,1.1818181818181648,36.86000061035156,-4.028599455040872,37.65999984741211,-0.014672699715394089 3191,2024-04-04,34.150001525878906,35.90999984741211,34.110000610351555,35.7400016784668,556600.0,-0.03639946813818118,-1.1556851485103183,3.8780505959303677,29.000006781683993,42.583408339680915,2.5931023475554014,2.85060469744424,1.0269603399593166,-3.4250215650952995,29.76673099411262,1.799999237060554,-0.5706051901038478,-2.72599906921387,-4.5125029451226695,-0.9394951933050706,-3.6192510071682733,-1.8327471312594668,4.0580479705810575,0.9132626888733534,-36.83814385903795,0.8932519379544,4,2.1499996185302734,2.404998779296875,1.14249849319458,-1.305002212524414,4.349998474121094,3,0.0816983009126897,-2.745469173735497,35.439998626708984,1.4761809611175194,36.22999954223633,1.1818181818181648,36.86000061035156,0.0816983009126897 3192,2024-04-05,34.759998321533196,34.799999237060554,33.400001525878906,33.650001525878906,433200.0,0.017862277259110382,1.3529400450711648,-0.6981111252396137,33.823514090743274,42.81517839246172,1.7834373260384027,2.123439957049662,0.5348469006932888,-3.8912427886999694,28.34344664034595,1.3999977111816477,-0.6134614009582151,-1.9725021362304744,-3.9543770905230673,0.009372818062118426,-2.963439613376771,-0.981564659084178,3.1202072640380933,31.481409530739008,-2.158874361329616,0.9909374771462971,4,1.1850032806396555,1.440002441406257,0.5325016975402903,-1.9149990081787038,3.6400032043457102,4,0.08688149032196146,-1.1556851485103183,34.150001525878906,-2.745469173735497,35.439998626708984,1.4761809611175194,36.22999954223633,0.08688149032196146 3193,2024-04-08,35.27000045776367,35.279998779296875,34.459999084472656,35.06999969482422,174200.0,0.014672098988984583,6.454630576893066,0.18018138766027905,40.76503251665438,42.90377723497481,1.2128592791745092,1.529619061905649,0.13657786207286193,-4.265338758705113,26.448548620614165,0.8199996948242188,-0.6216804297376228,-1.3594999313354492,-3.4230636686172247,0.7040638059463262,-2.3912817999763405,-0.32771806269455794,2.162184721838379,60.51776179747539,26.150722665729887,1.0317818686408886,4,0.6750011444091797,0.9300003051757812,0.22499990463256836,-2.260000228881836,3.4500007629394602,0,0.06974763403869355,1.3529400450711648,34.759998321533196,-1.1556851485103183,34.150001525878906,-2.745469173735497,35.439998626708984,0.06974763403869355 3194,2024-04-09,34.27000045776367,35.849998474121094,34.09000015258789,35.33000183105469,344800.0,-0.02835270731559858,-1.4788674125911698,-5.299986648610502,37.37474662649638,42.5867491074909,1.9683633867970798,2.474558134244454,1.2435078560198036,-3.1325904267741684,25.29498362996564,1.7599983215332031,-0.7015646556558721,-2.243999862670897,-4.5621155750617675,0.07411584971997343,-3.4030577188663287,-1.0849420064754653,2.758966356466061,28.999964396158855,-5.616342526701484,1.159057856195435,4,1.6750011444091797,1.9300003051757812,1.429999828338623,-1.2250003814697266,4.799999237060547,1,0.1301429537466572,6.454630576893066,35.27000045776367,1.3529400450711648,34.759998321533196,-1.1556851485103183,34.150001525878906,0.1301429537466572 3195,2024-04-10,34.43000030517578,34.700000762939446,33.529998779296875,33.59999847412109,246100.0,0.004668802021444485,-1.4123721881390447,-0.7830195808876784,37.81094055258838,40.99849121635181,1.6652440773330852,2.227121466198149,1.1916004617785347,-3.181993612172704,24.69781225267648,1.170001983642571,-0.6602432440858621,-1.9559999465942397,-4.440210531165114,0.5282106379766347,-3.198105238879677,-0.7138946543088025,2.236069980218872,41.0358353812648,5.344153161352409,1.2421052922854365,4,1.5150012969970703,1.7700004577636719,1.7224993705749512,-1.2450008392333984,5.090000152587891,2,0.1118210409525422,-1.4788674125911698,34.27000045776367,6.454630576893066,35.27000045776367,1.3529400450711648,34.759998321533196,0.1118210409525422 3196,2024-04-11,33.93000030517578,34.630001068115234,33.90999984741211,34.509998321533196,198400.0,-0.014522218866342418,-1.322588584191129,-0.6987912491956836,33.823534361631005,38.95956170849965,1.715435337851332,2.6204725895139447,1.771288289488126,-2.5736606520361747,24.15463395222318,0.720001220703125,-0.7424774513613457,-2.302999877929686,-4.998517528804278,0.3925177729449061,-3.650758703366982,-0.95524105249239,2.409463104267296,21.63263018254517,-12.700523201113839,1.347758825437297,4,1.6300010681152344,2.1000003814697266,2.472499370574951,-0.6100006103515625,4.989997863769531,3,0.1246684204005466,-1.4123721881390447,34.43000030517578,-1.4788674125911698,34.27000045776367,6.454630576893066,35.27000045776367,0.1246684204005466 3197,2024-04-12,33.759998321533196,34.09000015258789,33.009998321533196,33.610000610351555,476400.0,-0.0050103737728718345,1.6666666666666374,-0.25861762790789766,35.90009546662532,37.18929977251555,1.4237686349728165,2.59510271436465,2.043856995863699,-2.2883485650673556,23.295246188621025,1.0800018310546946,-0.7928758084978824,-2.2645017623901467,-5.0509012933900195,0.5218977686097261,-3.657701527890083,-0.8713019968902103,2.285518899553466,26.408449285348677,-9.86390877883034,1.393199765499935,4,0.990001678466804,2.0750007629394602,2.6450018882751536,-0.43999862670897727,5.1300010681152415,4,0.14040290030001223,-1.322588584191129,33.93000030517578,-1.4123721881390447,34.43000030517578,-1.4788674125911698,34.27000045776367,0.14040290030001223 3198,2024-04-15,32.84999847412109,34.240001678466804,32.799999237060554,33.959999084472656,368500.0,-0.026954973123671122,-1.380171125557258,-7.400116985834589,28.150399806473942,35.29874628565651,1.9055161857817566,3.2802778408416415,3.010568008355712,-1.2721093756812465,22.003964683008835,1.44000244140625,-1.0938076119411377,-2.925001525878912,-5.91324234894217,0.06323929718434584,-4.419121937410537,-1.4308811143472866,2.83125647901916,1.6393196579524334,-31.097285215327723,1.4941204115316273,4,1.75000190734864,2.8800010681152415,3.617501735687263,0.4700012207031321,5.89000320434571,0,0.16894987243698223,1.6666666666666374,33.759998321533196,-1.322588584191129,33.93000030517578,-1.4123721881390447,34.43000030517578,0.16894987243698223 3199,2024-04-16,33.15999984741211,33.259998321533196,32.470001220703125,32.90999984741211,315600.0,0.009436876337612032,2.511122037231777,-0.2252251013815368,32.558148912670504,34.35626879061857,1.2451832039076791,2.815337091913385,2.759792659920336,-1.4913524162928233,20.890895018906587,0.789997100830071,-1.4008377557820637,-2.4250001907348633,-5.5748547750710955,0.7248543936013689,-3.999927482902983,-0.8500728985667436,2.1178793054769827,30.941648804870596,-4.343296985837995,1.5749272921681174,4,1.0300006866455078,2.405000686645508,3.434999942779541,0.15999984741210938,5.740001678466797,1,0.16767193603364694,-1.380171125557258,32.84999847412109,1.6666666666666374,33.759998321533196,-1.322588584191129,33.93000030517578,0.16767193603364694 3200,2024-04-17,32.47999954223633,33.549999237060554,32.47999954223633,33.549999237060554,160700.0,-0.020506643796889268,-1.0000000000000133,-4.279998779296903,18.38150141165829,33.176434860615714,1.6328653293152868,3.3264351566127317,3.512648364053753,-0.7178783976895247,20.46964516897734,1.0699996948242259,-1.6943591325953449,-2.889500427246091,-6.273292100251652,0.4942912457594666,-4.581396263748871,-1.1976045907433104,2.3486191415030078,0.4628852888662048,-25.748476263212954,1.6918958365027792,4,1.6800003051757812,3.085000991821289,4.122499942779541,0.8400001525878906,5.990001678466804,2,0.2028940962273842,2.511122037231777,33.15999984741211,-1.380171125557258,32.84999847412109,1.6666666666666374,33.759998321533196,0.2028940962273842 3201,2024-04-18,32.18000030517578,32.90999984741211,31.959999084472656,32.639999389648445,341200.0,-0.009236429842630844,-1.1111092273131862,0.4299058090369172,18.360279221748925,31.458297652949675,1.8148873560910985,3.4322410117903814,3.8703014375192453,-0.33270551346513955,20.15433199860591,0.9500007629394531,-1.9129503167879705,-2.9544996261596665,-6.543210378123618,0.6342111258042848,-4.748855002141646,-1.1601442501776873,2.2712395844777618,9.649165368611405,-11.463730707150033,1.7943553759819766,4,1.7249984741210938,3.1299991607666016,4.327499866485596,1.1399993896484375,6.020000457763672,3,0.2280919851764991,-1.0000000000000133,32.47999954223633,2.511122037231777,33.15999984741211,-1.380171125557258,32.84999847412109,0.2280919851764991 3202,2024-04-19,32.419998168945305,32.84999847412109,32.110000610351555,32.189998626708984,189200.0,0.007457982022794463,-2.794903897882192,-0.49999999999997685,22.59257235916934,29.439135413229117,1.3500230576618293,2.965453834791788,3.7099881836004798,-0.49149663276888944,19.131515558930417,0.7399978637695312,-2.0404806190694984,-2.47400169372559,-6.115722184435654,1.1677187969844738,-4.294861939080626,-0.6531414483705547,1.5828183757756804,20.1753754879206,-0.23622408644603965,1.820860245355032,4,1.4850006103515696,2.8900012969970774,4.070002079010017,0.9000015258789134,6.8500022888183665,4,0.20049353384067348,-1.1111092273131862,32.18000030517578,-1.0000000000000133,32.47999954223633,2.511122037231777,33.15999984741211,0.20049353384067348 3203,2024-04-22,33.029998779296875,33.09999847412109,32.290000915527344,32.689998626708984,235800.0,0.018815565848362192,2.374993046118215,1.4782644751464142,30.19801021942544,28.6417202568879,0.43456200555982605,2.197173158457929,3.149073064430155,-1.0144819021337526,18.17961060921571,0.8099975585937429,-1.9277567664705089,-1.6920009613037124,-5.3452373793058,1.9612354566983754,-3.5186191703047527,0.13461724769732797,0.6051106225794101,67.29557183266166,43.72313966624278,1.8266182090010434,4,0.3000011444091797,2.280000686645508,3.4600014686584473,0.29000091552734375,5.240001678466797,0,0.17741449672788345,-2.794903897882192,32.419998168945305,-1.1111092273131862,32.18000030517578,-1.0000000000000133,32.47999954223633,0.17741449672788345 3204,2024-04-23,33.389999389648445,33.889999389648445,33.200000762939446,33.200000762939446,359600.0,0.010899201442817308,-6.263195936313779,0.5588192395292635,36.6013081672943,28.507316658521894,-0.07084411554733805,1.62431918663507,2.8240105168325087,-1.282414672650205,16.88709218920438,0.8600006103515696,-1.8984649145735446,-1.1440002441406207,-4.655374214541091,2.367373726259853,-2.8996872293408558,0.6116867410596143,-1.4300003051757884,74.0932683451333,45.847365745410016,1.7556869852002368,4,-0.09499931335449929,1.835000991821282,3.25250053405761,-0.06999969482422586,5.1199989318847585,1,0.16022768453469816,2.374993046118215,33.029998779296875,-2.794903897882192,32.419998168945305,-1.1111092273131862,32.18000030517578,0.16022768453469816 3205,2024-04-24,33.169998168945305,33.419998168945305,32.740001678466804,33.110000610351555,162600.0,-0.006588835721013653,1.4285694822887776,0.31577890657937285,42.553168053020784,29.477275957565205,-0.05405459430961912,1.6708704603342355,3.0648632696009486,-0.9781947665195219,16.020963722733313,0.6799964904785014,-2.0107388952734624,-1.1995014190673885,-4.638476781183023,2.239473943048246,-2.9189891001252093,0.5199862619904323,-1.1713990783691344,62.69424316813462,29.710741454215288,1.7194876810578177,4,-0.06999778747557883,2.055002212524421,3.5425024032592844,0.15000152587891336,6.250000000000007,2,0.17274656838233393,-6.263195936313779,33.389999389648445,2.374993046118215,33.029998779296875,-2.794903897882192,32.419998168945305,0.17274656838233393 3206,2024-04-25,32.860000610351555,33.09000015258789,32.15999984741211,32.580001831054695,240100.0,-0.009345721305585641,1.5135215943418596,4.66683621566609,34.87263593649878,29.363113787551143,0.09856727722528547,1.665370399384642,3.4218765782470726,-0.5798166557318893,14.840946973208363,1.009998321533196,-2.016820805434236,-1.2549989700317425,-4.310255466908906,1.8002575268454208,-2.7826272184703242,0.27262927840683915,-0.8235735137939386,42.13486035626692,8.59116978999176,1.5276282484385826,4,0.23999977111817117,2.364999771118171,3.8524999618530344,0.45999908447266336,5.149997711181648,3,0.17072430024801388,1.4285694822887776,33.169998168945305,-6.263195936313779,33.389999389648445,2.374993046118215,33.029998779296875,0.17072430024801388 3207,2024-04-26,33.560001373291016,34.009998321533196,33.049999237060554,33.150001525878906,211700.0,0.021302518257377834,-2.1475151492411575,1.4642915531335894,36.78517185591186,30.32253290415536,-0.7071509699900815,0.6771781779632704,2.6954659989933702,-1.1922173226539456,12.93087447640852,1.1499977111816406,-2.0304506453354207,-0.3499982833862276,-2.9145259401261825,2.214529373353731,-1.632262111756205,0.9322655449837498,-1.4865028308715793,75.67582057298891,43.66278598071101,1.282263828369979,4,-0.5750026702880859,1.664999008178711,3.152499198913574,-0.24000167846679688,4.299999237060547,4,0.13825980929015147,1.5135215943418596,32.860000610351555,1.4285694822887776,33.169998168945305,-6.263195936313779,33.389999389648445,0.13825980929015147 3208,2024-04-29,34.419998168945305,34.470001220703125,33.150001525878906,33.610000610351555,401000.0,0.02562564840473236,1.901086555551784,1.9756045367001926,51.18481641537661,32.392162626678264,-1.476268356361686,-0.3952550822367442,1.8613844828391422,-1.968783139696889,11.96950273463563,1.3199996948242188,-1.9369976794374253,0.6319986343383732,-1.5444166823310255,2.808413951007772,-0.45620902399632257,1.720206292673069,-2.2690396353613167,97.8353670116403,62.737890864420535,1.0882076583346987,4,-1.2049980163574148,0.8050022125244212,2.6100025177002024,-1.0999984741210866,3.960002899169922,0,0.1409065237311422,-2.1475151492411575,33.560001373291016,1.5135215943418596,32.860000610351555,1.4285694822887776,33.169998168945305,0.1409065237311422 3209,2024-04-30,33.080001831054695,34.34999847412109,32.830001831054695,34.040000915527344,534100.0,-0.03893074983076539,-1.0821884879680201,-1.18518762715695,41.011987606034516,34.906661092720064,-0.16630147796740147,0.7342992947067941,3.1406914414180918,-0.5416028378939757,11.771065010586554,1.5899963378906108,-1.900916082829042,-0.5504978179931541,-2.4166221257755893,1.3156264897892846,-1.4835599718843753,0.38256433589806704,-0.7899007362435597,39.826902021788655,5.254190927207574,0.9330621538912193,4,0.13499832153319602,2.144998550415032,3.949998855590813,0.23999786376952414,6.249999999999993,1,0.1568923319053972,1.901086555551784,34.419998168945305,-2.1475151492411575,33.560001373291016,1.5135215943418596,32.860000610351555,0.1568923319053972 3210,2024-05-01,34.919998168945305,38.7400016784668,34.720001220703125,37.11999893188477,913500.0,0.05562261898556686,-2.092314396256894,2.2916696469017794,55.59321405603166,39.04365385208481,-1.814611295065454,-1.2086181055557645,1.2794780623574553,-2.281074248458914,12.82988726421173,5.659999847412102,-1.6479354446283594,1.3154985427856403,-0.4565947502506873,3.087591835821968,0.42945189626747293,2.2015451893038076,-2.499103066580652,41.9452515728374,5.498771119281244,0.8860466465181644,5,0.5050029754638743,0.43000221252442117,2.2275018692016673,-1.5999984741210866,4.340000152587898,2,0.1028064244224538,-1.0821884879680201,33.080001831054695,1.901086555551784,34.419998168945305,-2.1475151492411575,33.560001373291016,0.1028064244224538 3211,2024-05-02,36.93999862670898,37.099998474121094,35.439998626708984,35.790000915527344,709500.0,0.05784652244226285,1.2585071791691211,-0.522726051078772,64.8598293438215,43.74001573926838,-3.45134489388073,-3.17148560836975,-0.7383819790977029,-4.196564945477817,13.690013295518963,2.1800003051757884,-1.4144803747616237,3.1959991455078054,0.8855983324679713,5.506399958547636,2.0407987389878883,4.3511995520277225,-4.109996795654283,69.54309478457917,30.51213569132176,1.1552004065199153,5,-1.4899978637695241,-1.5899982452392507,0.43250083923340554,-3.6199989318847585,1.8199996948242259,3,0.06713588615141974,-2.092314396256894,34.919998168945305,-1.0821884879680201,33.080001831054695,1.901086555551784,34.419998168945305,0.06713588615141974 3212,2024-05-03,37.77999877929688,38.18999862670898,37.099998474121094,37.27999877929688,371900.0,0.022739582669625502,-1.5348822767515962,0.4347834740351311,73.18911155865169,48.516804776960186,-3.8566383105812676,-3.9775662013381137,-1.5770751594805361,-4.931698281823714,14.245291429861744,1.25,-0.9489072312393105,3.8849992752075266,0.9774306342951817,6.792567916119875,2.431214954751354,5.338783595663699,-4.47719696044922,83.75629570294684,38.34337095846394,1.4537843204561742,5,-2.329998016357429,-2.4299983978271555,-0.4074993133544993,-4.459999084472663,0.2800025939941335,4,0.006087865263837866,1.2585071791691211,36.93999862670898,-2.092314396256894,34.919998168945305,-1.0821884879680201,33.080001831054695,0.006087865263837866 3213,2024-05-06,37.72999954223633,38.02000045776367,37.290000915527344,37.75,226800.0,-0.0013234314101659983,1.6071348287818203,-0.04000091552734375,72.03474064073745,52.45385282956498,-3.4305958983675424,-3.93560082347215,-1.5192306167876097,-4.782604871554909,15.26883708604006,0.7299995422363281,-0.4231542518724609,3.7120000839233427,0.3820623240219305,7.041937843824755,2.0470312039726366,5.376968963874049,-3.992221734619136,82.91028490173764,34.19348066227388,1.664968879950706,5,-2.279998779296875,-2.3799991607666016,-0.31749916076660156,-4.409999847412109,1.1599998474121094,0,0.003445562409024383,-1.5348822767515962,37.77999877929688,1.2585071791691211,36.93999862670898,-2.092314396256894,34.919998168945305,0.003445562409024383 3214,2024-05-07,38.72999954223633,39.13999938964844,37.86999893188477,37.93999862670898,417000.0,0.026504108458325515,-1.731182883910213,-39.49914171276023,79.23296302058722,56.52938560373903,-4.015757684689106,-4.832080153349992,-2.5041168828343103,-5.683076576910615,17.002937475264968,1.4099998474121094,0.08667508723482342,4.489000129699704,0.5469150082289147,8.431085251170494,2.517957568964313,6.460042690435095,-4.592043824951169,90.7239815099303,34.420249414049934,1.9710425607353939,5,-3.0799999237060547,-3.1800003051757812,-1.3174991607666016,-5.229999542236328,0.1100006103515625,1,-0.009036882991424133,1.6071348287818203,37.72999954223633,-1.5348822767515962,37.77999877929688,1.2585071791691211,36.93999862670898,-0.009036882991424133 3215,2024-05-08,38.27999877929688,39.150001525878906,37.790000915527344,38.38000106811523,156600.0,-0.011618919913714554,-1.518524274588065,-0.12658502902061886,78.1365536356144,61.33648757030743,-3.08957738985994,-4.29928491406374,-2.0803485839672575,-5.133237780113824,18.37475503232373,1.3600006103515625,0.502996590130266,3.8464994430542063,-0.4906555032237563,8.183654389332169,1.677921969915225,6.015076916193188,-3.6418386947753945,76.54980952234082,13.752028351649358,2.168577473138981,5,-2.2899971008300852,-2.724998474121101,-0.9224977493286204,-4.094998359680183,0.35000228881834516,2,0.02742954768132555,-1.731182883910213,38.72999954223633,1.6071348287818203,37.72999954223633,-1.5348822767515962,37.77999877929688,0.02742954768132555 3216,2024-05-09,38.15999984741211,38.84000015258789,37.900001525878906,38.22000122070313,215800.0,-0.003134768435511859,-2.241385660635478,0.6000000000001563,76.77242142054193,65.77951529971077,-2.3900506188307276,-4.053986522380313,-1.9746550548993227,-4.921866946483533,19.8207073147752,0.9399986267089844,0.8526466912070063,3.51500053405762,-1.1210251427752738,8.151026210890514,1.1969876956411767,5.833013372474063,-2.9804187899277323,51.70730708825522,-15.801070562599818,2.318012838416446,5,-2.1699981689453125,-2.604999542236328,-1.1024999618530273,-3.755000114440918,1.0800018310546875,3,0.028825955936047754,-1.518524274588065,38.27999877929688,-1.731182883910213,38.72999954223633,1.6071348287818203,37.72999954223633,0.028825955936047754 3217,2024-05-10,38.5,38.52000045776367,37.810001373291016,38.2599983215332,144300.0,0.00890985728373761,4.071375049386248,-3.999936423166924,76.17228139572063,68.55590029752676,-2.1854425769148946,-4.237952097485348,-2.3465817482484255,-5.155934476173982,20.650967585963702,0.7099990844726562,1.1952142098951128,3.6180006027221694,-1.3033793835723344,8.53938058901667,1.157310609574921,6.078690595869418,-2.8439684863082775,65.05369287185083,-2.379090811974521,2.4606899931472506,5,-2.509998321533203,-2.9449996948242188,-2.0724992752075195,-3.869999885559082,0.31999969482421875,4,0.0067532031567065776,-2.241385660635478,38.15999984741211,-1.518524274588065,38.27999877929688,-1.731182883910213,38.72999954223633,0.0067532031567065776 3218,2024-05-13,38.400001525878906,39.099998474121094,38.15999984741211,38.70000076293945,183300.0,-0.0025973629641842244,-1.4102448734062687,-1.2499880791544147,74.58296583913707,72.28600899009372,-1.6332644598640513,-3.9008404653093294,-2.285488124460329,-4.949030391068639,21.471409139467415,0.9399986267089844,1.6563574700529244,3.240501976013185,-1.8223055275580435,8.30330947958441,0.7090982242275743,5.771905727798796,-2.3246936107247222,44.85296592579295,-20.839365337862752,2.5314037517856125,5,-1.4650001525878906,-2.845001220703125,-2.327500343322754,-3.7700014114379883,0.5,0,-0.00885417028847657,4.071375049386248,38.5,-2.241385660635478,38.15999984741211,-1.518524274588065,38.27999877929688,-0.00885417028847657 3219,2024-05-14,38.72000122070313,39.08000183105469,38.66999816894531,38.93999862670898,184600.0,0.008333325054910912,-1.5624947846507802,0.7333265516320114,76.96798244866099,74.66098325594143,-1.1947351815420646,-3.987376283199417,-2.653082050213179,-5.172590772780062,22.10857190185663,0.6800003051757812,2.105171583472554,3.2825016021728572,-1.9265105571506425,8.491513761496357,0.6779955225111038,5.887007681834611,-2.275730072261979,68.38234469140288,2.2153196969041034,2.60450607966175,5,-1.4250011444091868,-3.165000915527351,-2.6475000381469798,-4.090001106262214,0.07999801635741477,1,0.004390448439717698,-1.4102448734062687,38.400001525878906,4.071375049386248,38.5,-2.241385660635478,38.15999984741211,0.004390448439717698 3220,2024-05-15,39.06999969482422,39.22999954223633,38.47000122070313,39.13999938964844,182400.0,0.009039216505343228,5.079986572265568,0.3181841826914946,80.05811789313226,76.34968198364263,-0.9992281469119035,-4.024703241364179,-3.043075743076912,-5.418185831205022,23.003018021829487,0.759998321533196,2.4218028191754115,3.303000068664552,-1.9518209050668816,8.557821042395986,0.6755895817988389,5.9304105555302655,-2.3010409010905377,88.73239058252113,18.718881842159874,2.627410486865716,5,-0.9050006866455078,-3.4750003814697266,-2.9974985122680664,-4.439999580383301,0.1399993896484375,2,-0.0058868580504953805,-1.5624947846507802,38.72000122070313,-1.4102448734062687,38.400001525878906,4.071375049386248,38.5,-0.0058868580504953805 3221,2024-05-16,39.52000045776367,39.56999969482422,38.95000076293945,39.02000045776367,333400.0,0.011517808202058166,1.0666683620919852,-7.142888283378746,79.56352690424798,77.05795035537554,-1.167548927593998,-4.107192707132619,-3.505133623702548,-5.758829151188657,23.63546744250071,0.6199989318847656,2.9887069826210464,3.386000823974612,-1.8391831811385373,8.611184829087762,0.7734088214180375,5.998592826531187,-2.4064959592396207,97.1591315486602,26.71092218097668,2.6125920025565756,5,-1.0900001525878906,-3.7550010681152344,-3.4474992752075195,-4.265000343322754,0.25,3,-0.02252022721000768,5.079986572265568,39.06999969482422,-1.5624947846507802,38.72000122070313,-1.4102448734062687,38.400001525878906,-0.02252022721000768 3222,2024-05-17,38.91999816894531,39.65999984741211,38.86000061035156,39.25,249600.0,-0.015182243974404819,-2.5555762775083926,-0.660003662109375,72.91244213853194,77.15547274401938,-0.4345270383061717,-3.157126068688754,-2.923442024955804,-5.055680297132454,24.302095215741478,0.7999992370605469,3.305460681535223,2.46099853515625,-2.5974510592646425,7.519448129577146,-0.06822626205419624,4.990223332366696,-1.4134544390132362,50.66655476888021,-15.64330989830227,2.5292247972104476,5,-0.19499778747558594,-3.1099987030029297,-3.124997138977051,-3.6649980545043945,0.12000274658203125,4,0.008222084393026075,1.0666683620919852,39.52000045776367,5.079986572265568,39.06999969482422,-1.5624947846507802,38.72000122070313,0.008222084393026075 3223,2024-05-20,38.88999938964844,39.61000061035156,38.790000915527344,38.91999816894531,182800.0,-0.0007707805937362533,-6.130564585683009,0.09090488740925695,84.13631791375813,77.7002899543717,-0.24884699858960602,-2.8096533834732824,-2.9028086991961928,-4.927570057705992,25.254329147357797,0.8199996948242188,3.359272275173346,2.1379997253417997,-2.760492330853168,7.036491781536764,-0.3112463027556842,4.587245753439284,-0.9958335585699558,35.29400450711772,-32.946162034534325,2.449246028097482,5,-0.16499900817871094,-3.0799999237060547,-3.5974998474121094,-3.6349992752075195,0.17000198364257812,0,-0.0017999407539937007,-2.5555762775083926,38.91999816894531,1.0666683620919852,39.52000045776367,5.079986572265568,39.06999969482422,-0.0017999407539937007 3224,2024-05-21,38.7400016784668,39.02999877929688,38.52000045776367,38.849998474121094,144100.0,-0.0038569738630946926,1.1702176012726195,3.666709053916582,78.0059077502725,77.68577374488927,-0.1087136835742939,-2.359256512539453,-2.7399340826004703,-4.688119018917163,26.96821574354739,0.5099983215332102,3.2452818801882586,1.7205018997192383,-2.985491948082668,6.426495747521145,-0.6324950241817149,4.0734988236201914,-0.5279857244482642,22.689140281646335,-46.858091256613534,2.352996923900953,5,-0.005001068115234375,-2.930002212524414,-3.5750017166137695,-3.360001564025879,0.3699989318847656,1,0.004130093972118942,-6.130564585683009,38.88999938964844,-2.5555762775083926,38.91999816894531,1.0666683620919852,39.52000045776367,0.004130093972118942 3225,2024-05-22,38.900001525878906,39.63000106811523,38.52999877929688,38.7599983215332,150100.0,0.004130093972118942,-2.666660308862183,-1.2727934801456564,69.75811258443677,76.90640609643314,-0.19167385486311161,-2.1797240712199084,-2.8981498612292214,-4.761617132000104,28.519290850497192,1.1000022888183452,3.1633772890718674,1.5940015792846651,-2.813438857245842,6.001442015815172,-0.6097186389805884,3.7977217975499187,-0.4273484710495268,33.33344487424878,-34.71833414793003,2.203720218265254,5,-0.16500091552734375,-3.0900020599365234,-4.022500991821289,-3.5100011825561523,0.279998779296875,2,-0.0025707528250823453,1.1702176012726195,38.7400016784668,-6.130564585683009,38.88999938964844,-2.5555762775083926,38.91999816894531,-0.0025707528250823453 3226,2024-05-23,38.47000122070313,39.08000183105469,38.099998474121094,39.08000183105469,174300.0,-0.01105399198737067,2.2131225454636416,-4.357047491893903,57.582452039565574,74.8408695013048,0.3206436728315438,-1.378567003628774,-2.471325344751456,-4.23124921730404,29.52309214922706,0.9800033569335938,2.8880325467851478,0.8835012435913185,-3.0175284918093155,4.784530978991953,-1.067013624108995,2.834016111291632,1.1899986267089773,23.718103901503103,-40.59784190774144,1.9505148677003168,5,0.40999794006346946,-2.6600017547607493,-3.607501029968269,-2.97500133514405,1.30999755859375,3,0.01923571199086127,-2.666660308862183,38.900001525878906,1.1702176012726195,38.7400016784668,-6.130564585683009,38.88999938964844,0.01923571199086127 3227,2024-05-24,38.20000076293945,38.709999084472656,37.75,38.5,166800.0,-0.007018467616225932,1.6666737309463133,0.4918015358831385,54.92664100074695,72.65683340815035,0.6074990387946926,-0.7832854687576685,-2.238007184039091,-3.8627096083947166,31.344764249763212,0.9599990844726562,2.6390426877202984,0.38150081634521626,-3.03279942710833,3.7958010597987624,-1.3256493053815603,2.088650938071993,1.4300003051757741,23.936197195387557,-36.4568051348782,1.7071501217267744,5,0.5049991607666016,-2.315000534057617,-3.592501640319824,-2.720001220703125,2.6699981689453196,4,0.04109946763004757,2.2131225454636416,38.47000122070313,-2.666660308862183,38.900001525878906,1.1702176012726195,38.7400016784668,0.04109946763004757 3228,2024-05-28,39.27000045776367,39.31999969482422,37.9900016784668,38.5,246000.0,0.028010462655862156,2.0574704579834697,-2.56667471993693,55.578526075524756,70.28022714446854,-0.3644376859697118,-1.550816222460199,-3.3301105776592266,-4.811299968683571,33.81507649913832,1.3299980163574219,2.441591604892018,1.2090003967285128,-1.8605026494643013,4.278503442921327,-0.3257511263678978,2.7437519198249234,0.28480056762694517,80.85104224369033,23.291115597247753,1.5347515230964075,5,-0.5650005340576172,-3.3600006103515625,-4.662501335144043,-3.7900009155273438,2.3800010681152344,1,-0.00585687648472788,1.6666737309463133,38.20000076293945,2.2131225454636416,38.47000122070313,-2.666660308862183,38.900001525878906,-0.00585687648472788 3229,2024-05-29,38.27000045776367,39.09000015258789,38.11000061035156,38.61999893188477,134700.0,-0.02546473105024627,-1.92537976269102,-0.4545432026593966,49.907251115569785,66.93013083585049,0.6314171111741302,-0.14973545695377766,-2.3359206892098996,-3.7136335740146578,36.15058319021768,1.1599998474121094,2.205649689491281,-0.050499534606935015,-2.0314783477878393,1.9304792785739693,-1.0409889411973907,0.9399898719835207,1.2126085266113193,27.659583102524092,-26.362326687816367,0.9904894065904534,5,0.4349994659423828,-2.3600006103515625,-3.950000762939453,-2.7900009155273438,4.130001068115234,2,0.020642824825654715,2.0574704579834697,39.27000045776367,1.6666737309463133,38.20000076293945,2.2131225454636416,38.47000122070313,0.020642824825654715 3230,2024-05-30,38.5099983215332,39.22000122070313,38.34000015258789,38.63000106811523,153300.0,0.006271174834042714,-2.826099215497684,0.34286648501359673,53.176032877046154,63.99818705505029,0.33931150812087196,-0.11277125368972918,-2.5735792727411564,-3.857889076181344,36.701803061153896,0.9500007629394602,2.0042173856384906,0.009998321533203125,-1.1569507313977283,1.1769473744641346,-0.5734762049322626,0.5934728479986688,0.9033063034667919,48.40754581282224,-5.663127559137017,0.5834745264654662,5,0.19500160217285156,-2.5999984741210938,-4.249998092651367,-3.029998779296875,0.520000457763679,3,0.015580428848859906,-1.92537976269102,38.27000045776367,2.0574704579834697,39.27000045776367,1.6666737309463133,38.20000076293945,0.015580428848859906 3231,2024-05-31,39.41999816894531,39.77000045776367,37.7599983215332,38.5099983215332,427100.0,0.02363022298298234,1.4968902009937142,-7.583158497044126,57.56578163096031,62.293002554209,-0.6552745603279035,-0.8721658450572249,-3.4735187491091892,-4.664445916085313,37.02517937427051,2.0100021362304688,1.7606996877387289,0.7959981918334975,-0.18526634113202078,1.7772627247990158,0.3053659253507348,1.2866304583162602,-1.6699981689453125,82.67315794542718,28.7528338960457,0.4906322664827592,5,-0.6599979400634766,-3.454998016357422,-5.257497787475586,-3.9399986267089844,-0.6099967956542969,4,-0.006088226152141218,-2.826099215497684,38.5099983215332,-1.92537976269102,38.27000045776367,2.0574704579834697,39.27000045776367,-0.006088226152141218 3232,2024-06-03,38.0099983215332,39.7599983215332,37.90999984741211,39.68000030517578,402400.0,-0.03576864314831185,1.021858447479066,-1.835167322710867,47.361275792453505,58.20688676295291,0.6839964999848291,0.5859926242878828,-2.0809186522064493,-3.156874596969658,36.883151173225905,1.8499984741210938,1.4035922894591977,-0.6255016326904297,-1.5698137375454806,0.3188104721646212,-1.0976576851179587,-0.15334558026290068,-0.25,12.437797726366933,-40.86850604465578,0.472156052427527,6,0.7500019073486328,-1.7099971771240234,-3.8474979400634766,-2.529998779296875,2.5400009155273438,0,0.046566707075094804,1.4968902009937142,39.41999816894531,-2.826099215497684,38.5099983215332,-1.92537976269102,38.27000045776367,0.046566707075094804 3233,2024-06-04,37.86000061035156,38.47000122070313,37.06999969482422,37.77999877929688,244100.0,-0.003946269871226593,1.1538434451917194,-0.047905231154385726,44.04431181637864,54.43337610363138,0.7515583518708482,0.7865562019601526,-1.9259216572812434,-2.902321199782328,36.384696779498896,1.4000015258789134,1.0040454388979043,-0.7819993972778292,-1.701532304034096,0.13753350947843757,-1.2417658506559661,-0.32223294389969226,1.9099998474121094,29.259284899878352,-21.22542048009867,0.4597664533781338,6,0.5599994659423828,-1.5599994659423828,-3.7550010681152344,-2.3800010681152344,3.700000762939453,1,0.07950338808790791,1.021858447479066,38.0099983215332,1.4968902009937142,39.41999816894531,-2.826099215497684,38.5099983215332,0.07950338808790791 3234,2024-06-05,38.38000106811523,38.88000106811523,37.7400016784668,38.20000076293945,151400.0,0.013734824336518514,-1.072729038209435,2.2499523173756595,45.33153558949492,51.719311993082286,0.19570164687975478,0.2519056364662404,-2.456699102334717,-3.3103276376580695,35.51642386239712,1.1399993896484304,0.7339563494101142,-0.24449901580810973,-1.170280986389841,0.6812829547736214,-0.7073900010989718,0.2183919694827523,1.3799972534179759,48.518555671252045,2.753288969267146,0.4628909852908641,6,0.03999900817871804,-2.0799999237060476,-4.160000801086419,-2.900001525878899,3.569999694824226,2,0.08520063488169827,1.1538434451917194,37.86000061035156,1.021858447479066,38.0099983215332,1.4968902009937142,39.41999816894531,0.08520063488169827 3235,2024-06-06,39.33000183105469,39.36999893188477,37.86999893188477,38.06999969482422,224500.0,0.024752494437231487,1.2388120886378409,7.000000000000276,48.79595226065662,50.74303423987018,-0.7676116433757088,-0.6486550871013677,-3.3844157145657334,-4.147581015181174,34.80985369225418,1.5,0.3944413036634984,0.6530015945434542,-0.3089065383814287,1.614909727468337,0.1720475280810092,1.1339556610058992,0.3761965179443365,83.70375917116542,42.603722032477606,0.48095406646244215,6,-0.9100017547607422,-2.085000991821289,-5.110001564025879,-3.8500022888183594,3.2699966430664062,3,0.0780574511034009,-1.072729038209435,38.38000106811523,1.1538434451917194,37.86000061035156,1.021858447479066,38.0099983215332,0.0780574511034009 3236,2024-06-07,39.2599983215332,39.34000015258789,38.7599983215332,39.0,166200.0,-0.0017799009982809588,1.7619004368715998,0.2063475243867733,52.309784650916185,50.45227242322232,-0.6411903427316687,-0.5186062921275578,-3.3405166068663306,-3.951638196998715,34.06509959213842,0.5800018310546875,0.17671081582806636,0.5279981613159208,-0.43523291437023204,1.4912292370020737,0.046382623472844386,1.0096136991589972,0.3934760543823259,81.41262991603408,39.80743330597473,0.4816155378430774,6,-0.8399982452392578,-1.654998779296875,-3.87249755859375,-3.779998779296875,3.140003204345703,4,-0.005858368621227683,1.2388120886378409,39.33000183105469,-1.072729038209435,38.38000106811523,1.1538434451917194,37.86000061035156,-0.005858368621227683 3237,2024-06-10,38.7599983215332,39.31999969482422,38.29999923706055,38.79999923706055,208300.0,-0.012735609306579132,-1.125002980235081,-0.1538506683099315,49.169852483719325,49.74019757968838,-0.05967660389750051,0.0019719525014636474,-2.8636202419559353,-3.339462839893926,33.176746908534895,1.0200004577636719,0.04253300205692767,0.01499824523925497,-0.9420473034630632,0.9720437939415731,-0.46352452911190767,0.4935210195904176,0.841806560760503,73.47822553492831,29.791041536301726,0.47852277435115964,6,-0.3399982452392578,-0.3399982452392578,-3.3599977493286133,-3.279998779296875,2.240001678466797,0,0.001290068470669592,1.7619004368715998,39.2599983215332,1.2388120886378409,39.33000183105469,-1.072729038209435,38.38000106811523,0.001290068470669592 3238,2024-06-11,38.060001373291016,38.650001525878906,37.599998474121094,38.47999954223633,166600.0,-0.018059777568496527,1.7631581589118104,10.49971390425329,45.942717613073036,49.299693857188736,0.503589754929159,0.7116790713543821,-2.1695469891232477,-2.5418781675297026,31.7105583462588,1.1599998474121094,-0.0022599727716681173,-0.6679986953735337,-1.662204655611582,0.32620726486451446,-1.1651016754925578,-0.17089571525450964,1.4911674052533002,25.988857638552037,-19.513616845918254,0.4971029801190254,6,0.3599987030029297,0.3599987030029297,-2.660000801086426,-2.5800018310546875,3.3899993896484375,1,0.06542295780149154,-1.125002980235081,38.7599983215332,1.7619004368715998,39.2599983215332,1.2388120886378409,39.33000183105469,0.06542295780149154 3239,2024-06-12,38.88999938964844,39.5099983215332,37.86999893188477,38.88000106811523,160900.0,0.0218076191909935,1.6240070312714463,-0.02380563124434026,49.94473955088556,48.94066126539312,-0.2561494845968255,-0.11060065562850241,-2.9756362604646966,-3.270068052904442,30.424681527040974,1.6399993896484304,0.007745545894749739,0.15349941253661825,-0.8433219475432381,1.1503207726164746,-0.34491126750330636,0.6519100925765429,-1.8199996948242188,67.53932034472085,19.65081299701331,0.4984106800399278,6,-0.4699993133544922,-0.4699993133544922,-3.4899988174438477,-3.4099998474121094,3.3600006103515625,2,0.06865523336452584,1.7631581589118104,38.060001373291016,-1.125002980235081,38.7599983215332,1.7619004368715998,39.2599983215332,0.06865523336452584 3240,2024-06-13,38.84000015258789,39.0,37.91999816894531,38.95000076293945,138200.0,-0.0012856579543648605,9.285776566757493,-11.001907668820873,52.13378992400076,48.3371066312865,-0.17256362085380061,-0.0829697986678184,-2.876348340178822,-3.1296528579607283,29.291502835705742,1.0800018310546875,-0.06945660230648087,0.1150001525878892,-0.8708680086329181,1.1008683138086965,-0.37793392802251446,0.6079342331982929,-1.7212004852294953,64.9215590329442,13.398338180669285,0.4929340806104049,6,-0.4250011444091797,-0.4200000762939453,-3.2400007247924805,-3.2900009155273438,3.970001220703125,3,0.08007210602815462,1.6240070312714463,38.88999938964844,1.7631581589118104,38.060001373291016,-1.125002980235081,38.7599983215332,0.08007210602815462 3241,2024-06-14,38.63000106811523,38.68999862670898,37.84000015258789,38.2599983215332,198500.0,-0.005406773523369046,2.4693966523939994,-3.36364266888605,52.49710020743814,48.90775378850701,-0.09656520491859055,0.06001083734280854,-2.576897729559782,-2.8418357411997306,27.897554703630473,1.0,-0.04453142601249027,-0.050498962402350855,-0.9628804929675496,0.8618825681628479,-0.5066897276849502,0.40569180288024853,-1.4633774276733362,53.92684169005045,-1.041092559113224,0.4561907652825977,6,-0.34000205993651633,-0.21000099182128196,-2.857500076293938,-3.075000762939446,3.1800003051757884,4,0.10276979798694996,9.285776566757493,38.84000015258789,1.6240070312714463,38.88999938964844,1.7631581589118104,38.060001373291016,0.10276979798694996 3242,2024-06-17,39.2400016784668,39.560001373291016,37.79999923706055,38.38999938964844,155400.0,0.01579085150103854,1.3624163135728824,2.297286430088503,49.815958271393214,49.54904783906419,-0.5741157718348759,-0.5531468233493797,-3.1081792852534704,-3.3612186021070585,26.678585439013432,1.7600021362304688,-0.04216296779780748,0.543501472473146,-0.39734393635038856,1.4843468812966805,0.0730787680613787,1.0139241768849132,-2.026510544403081,83.67350910757625,30.65856908103452,0.4704227044117688,6,-0.6600017547607422,-0.8200016021728516,-3.467500686645508,-3.6850013732910156,2.4299964904785156,0,0.08053006402255525,2.4693966523939994,38.63000106811523,9.285776566757493,38.84000015258789,1.6240070312714463,38.88999938964844,0.08053006402255525 3243,2024-06-18,38.81999969482422,39.36000061035156,38.72999954223633,39.310001373291016,268600.0,-0.010703414008084944,1.1355962887531115,-0.5764710106227813,53.6327578361332,50.471405866468444,-0.0040423017863275845,-0.14615117456256144,-2.6291570989459814,-2.85930638942785,25.480410722698092,0.6300010681152344,-0.1568783046762121,0.12699947357177876,-0.8113325389851198,1.0653314861286773,-0.3421665327066705,0.596165479850228,-1.5126481511914136,57.95450112056596,1.6607203107667843,0.4691660062784495,6,-0.23999977111816406,-0.39999961853027344,-3.0474987030029297,-3.2649993896484375,4.0,1,0.056156628601582215,1.3624163135728824,39.2400016784668,2.4693966523939994,38.63000106811523,9.285776566757493,38.84000015258789,0.056156628601582215 3244,2024-06-20,38.900001525878906,39.36000061035156,38.52000045776367,38.77000045776367,330300.0,0.002060840589479751,-1.6666626299568275,-0.2653073934807826,52.63160062332464,50.897589017876,-0.0028217398838847885,-0.22509221319237582,-2.615754309244906,-2.8538658248025897,24.46456394129018,0.8400001525878906,-0.08377858822507278,0.19900131225585938,-0.7437358552322166,1.1417384797439354,-0.27236727148817863,0.6703698959998974,-1.5025439890597738,62.50005418597494,4.993550932391251,0.4713685837440372,6,-0.32000160217285156,-0.48000144958496094,-2.655000686645508,-3.345001220703125,2.1199989318847656,3,0.06555267704460421,1.1355962887531115,38.81999969482422,1.3624163135728824,39.2400016784668,2.4693966523939994,38.63000106811523,0.06555267704460421 3245,2024-06-21,38.79999923706055,38.91999816894531,38.25,38.75,485600.0,-0.0025707528250823453,3.6207232212151905,0.3846063558202999,45.30304002367425,50.11906183707135,0.015749655327603307,-0.14015162591118724,-2.4267416965203523,-2.669572266480273,22.933118436646126,0.6699981689453125,0.03678077015719339,0.10399913787841797,-0.8353486486819008,1.0433469244387368,-0.36567475540174144,0.5736730311585774,-1.3160399467825385,56.81811285421372,2.3919553714297166,0.4696738932801592,6,-0.2199993133544922,-0.37999916076660156,-2.3749990463256836,-3.2449989318847656,2.4300003051757812,4,0.08891754718500411,-1.6666626299568275,38.900001525878906,1.1355962887531115,38.81999969482422,1.3624163135728824,39.2400016784668,0.08891754718500411 3246,2024-06-24,39.209999084472656,39.5099983215332,38.45000076293945,38.72999954223633,442700.0,0.01056700658438392,-1.0384625259968676,9.60013733119707,60.71428814712734,51.401776910783354,-0.44934150279071616,-0.5184514451868765,-2.7250128253699444,-3.0043356854865664,22.032134347826684,1.05999755859375,0.12720376621114582,0.47699909210204794,-0.4829370216095441,1.43693520581364,-0.0029689647537480823,0.956967148957844,-1.6429981108741245,80.11353045468536,19.5344110281086,0.47996805685579746,6,-0.6299991607666016,-0.7899990081787109,-2.3299999237060547,-3.614999771118164,2.3800010681152344,0,0.09181337344748819,3.6207232212151905,38.79999923706055,-1.6666626299568275,38.900001525878906,1.1355962887531115,38.81999969482422,0.09181337344748819 3247,2024-06-25,39.77000045776367,40.0,38.099998474121094,39.18000030517578,317000.0,0.01428210625775761,2.619053155120236,1.2291681567842072,65.8901660248545,53.618160067647956,-0.9510170520653389,-1.0064002778600667,-3.1589941005364324,-3.473584068053121,21.638956024843246,1.9000015258789062,0.1324919518059886,0.9585004806518569,-0.07208996952711999,1.9890909308308338,0.44320525556236845,1.4737957057413453,-2.1232794681774436,87.8947706565691,22.389177166131788,0.5152952250894899,6,-0.8700008392333984,-1.2350006103515625,-2.6725006103515625,-4.005001068115234,0.8299980163574219,1,0.05129496836928271,-1.0384625259968676,39.209999084472656,3.6207232212151905,38.79999923706055,-1.6666626299568275,38.900001525878906,0.05129496836928271 3248,2024-06-26,39.040000915527344,39.79999923706055,38.52000045776367,39.5,250600.0,-0.01835553265863299,1.415097598894455,-0.7796592635696505,55.30546071631619,54.21379575269581,-0.07530459471288964,-0.31043117896775385,-2.2795223539250173,-2.6746769946134776,20.835226099273285,1.279998779296875,0.09023815182305839,0.2400009155273466,-0.7740476880651883,1.2540495191198815,-0.2670233862689244,0.7470252173236176,-1.2520831853162875,49.473772973493894,-17.42954610564273,0.5070243017962685,6,-0.1400012969970703,-0.5050010681152344,-1.772500991821289,-3.230001449584961,-0.9500007629394531,2,0.06736673134584747,2.619053155120236,39.77000045776367,-1.0384625259968676,39.209999084472656,3.6207232212151905,38.79999923706055,0.06736673134584747 3249,2024-06-27,39.060001373291016,39.27000045776367,38.54999923706055,39.27000045776367,163300.0,0.000512306795456885,5.857184377838329,0.45652065745608944,47.44801307812623,53.693153880931966,-0.0767224675752658,-0.28270667397087834,-2.1567302070026813,-2.6260717521589783,19.988061609817308,0.720001220703125,0.11400876734912657,0.22050132751464702,-0.7678407543944203,1.2088434094237144,-0.27366971343988666,0.7146723684691807,-1.1393587068926223,50.526427799885155,-13.663023563720017,0.49417104095453523,6,-0.1600017547607422,-0.5250015258789062,-1.792501449584961,-3.250001907348633,-2.1200027465820384,3,0.0962621144223581,1.415097598894455,39.040000915527344,2.619053155120236,39.77000045776367,-1.0384625259968676,39.209999084472656,0.0962621144223581 3250,2024-06-28,39.11000061035156,39.7599983215332,38.540000915527344,39.56999969482422,407600.0,0.0012800623477380313,1.9047683923705723,2.1904813805631242,48.57687193403687,53.257572961665154,-0.09431238487693605,-0.30087658238235093,-2.0384899735073176,-2.596418726508446,19.15035025281762,1.2199974060058594,0.2320665907491275,0.24050045013427734,-0.742137714086553,1.2231386143551077,-0.25081863197613785,0.7318195322446925,-1.064596503937075,53.15796447917378,-8.487167676502104,0.49131908211041647,6,-0.21000099182128906,-0.5750007629394531,-1.8375005722045898,-3.3000011444091797,-1.8500022888183594,4,0.04883661001290229,5.857184377838329,39.060001373291016,1.415097598894455,39.040000915527344,2.619053155120236,39.77000045776367,0.04883661001290229 3251,2024-07-01,39.18000030517578,39.68000030517578,38.2400016784668,39.22000122070313,295800.0,0.0017898157435898288,2.0,0.08695868508783659,54.33886333059315,53.76011796824292,-0.0872671975999566,-0.4108423065326079,-1.9262967100411004,-2.5920970577578117,18.853380933958277,1.4399986267089844,0.2547786616316685,0.3225000381469698,-0.6374316153571158,1.2824316916510554,-0.157465788605073,0.8024658648990126,-1.0173204451461615,56.84215598485366,-3.169594991425406,0.47996582675204147,7,-0.13000106811523438,-0.6450004577636719,-1.9075002670288086,-3.3700008392333984,-2.450000762939453,0,0.052322593698135744,1.9047683923705723,39.11000061035156,5.857184377838329,39.060001373291016,1.415097598894455,39.040000915527344,0.052322593698135744 3252,2024-07-02,39.77999877929688,39.86000061035156,38.7599983215332,38.7599983215332,221700.0,0.015313896616836908,-1.1568662650016643,-25.49942780850223,68.14342612809169,55.3724144451272,-0.6734300887848974,-0.9185313449980939,-2.3411107992564624,-3.1045890560733866,18.593955765642722,1.1000022888183594,0.27518380117405883,0.8339984893798871,-0.12330865251559686,1.791305631275371,0.3553449184321451,1.312652060327629,-1.5399971008300852,95.06161211096583,29.476100388520564,0.4786535709477412,7,-0.7299995422363352,-1.2449989318847727,-2.43499946594239,-3.9699993133544993,-2.7099990844726634,1,0.04550028730098932,2.0,39.18000030517578,1.9047683923705723,39.11000061035156,5.857184377838329,39.060001373291016,0.04550028730098932 3253,2024-07-03,40.86999893188477,41.2599983215332,39.4900016784668,39.91999816894531,305400.0,0.027400708547913988,1.046239435160052,0.9313728790105732,69.79998031617711,57.28001218877747,-1.6115263682107397,-1.8672001277165933,-3.249107720622696,-4.1193359930501785,19.67549967074282,1.7699966430664062,0.34095060911002406,1.7734987258911232,0.6107029521643028,2.9362944996179436,1.1921008390277166,2.35489661275453,-2.629997253417976,87.08609857087663,20.84935418534063,0.5813978868634095,7,-1.1900005340576243,-1.7049999237060618,-3.5749988555908274,-5.05999946594239,-4.369998931884773,2,-0.006606324071935288,-1.1568662650016643,39.77999877929688,2.0,39.18000030517578,1.9047683923705723,39.11000061035156,-0.006606324071935288 3254,2024-07-05,41.650001525878906,41.84000015258789,40.61999893188477,40.63000106811523,303500.0,0.019084967320261326,-1.3461455227028658,1.0736838301135971,74.52005110223303,60.52634675306179,-2.1908051269597806,-2.518801869948078,-3.8458965440173003,-4.8283659737625015,20.59426105763387,1.220001220703118,0.4177979694683813,2.3900012969970703,0.8075448866538864,3.9724577073402543,1.5987730918254783,3.1812295021686623,-3.168400115966797,94.72225813219627,27.14931670207376,0.7912282051715911,7,-1.680002212524414,-2.1950016021728516,-4.342501640319824,-5.840002059936523,-5.150001525878906,4,-0.08547421951663159,1.046239435160052,40.86999893188477,-1.1568662650016643,39.77999877929688,2.0,39.18000030517578,-0.08547421951663159 3255,2024-07-08,42.400001525878906,42.79999923706055,41.560001373291016,41.75,401000.0,0.01800720222144503,-1.4077656958312346,0.637256111927651,80.06376072692099,62.67628815081663,-2.655719322103117,-3.190596065049803,-4.393097854836938,-5.50837915265047,21.35061147802173,1.2399978637695312,0.5204127585658398,2.986501312255861,0.8699866800288447,5.103015944482877,1.9282439961423492,4.044758628369372,-3.5825602416992197,91.22811567239094,21.02316860980767,1.0582573161135096,7,-1.950002670288086,-2.4650020599365234,-5.092501640319824,-6.590002059936523,-5.900001525878906,0,-0.12877364864804086,-1.3461455227028658,41.650001525878906,1.046239435160052,40.86999893188477,-1.1568662650016643,39.77999877929688,-0.12877364864804086 3256,2024-07-09,39.02999877929688,42.16999816894531,38.540000915527344,42.16999816894531,552200.0,-0.07948119399300346,1.3121006108376299,-4.830756951535841,48.83719456581574,60.78151354425677,0.7666909896900478,0.1700086373938703,-0.8452811989350764,-2.0727453635933415,21.016793260987328,3.8600006103515625,0.5558731302568987,-0.3720014572143455,-2.494518727608714,1.750515813180023,-1.4332600924115297,0.6892571779828387,3.7700004577636648,11.502301803564672,-54.64439438658204,1.0612586351971844,7,1.4900016784667898,0.9050006866455007,-1.7224988937378,-3.2199993133544993,-2.529998779296882,1,-0.04534974412304005,-1.4077656958312346,42.400001525878906,-1.3461455227028658,41.650001525878906,1.046239435160052,40.86999893188477,-0.04534974412304005 3257,2024-07-10,38.810001373291016,39.810001373291016,38.65999984741211,39.2400016784668,384900.0,-0.005636623440597233,-2.1506746234963368,0.1369427989678451,49.94338439897819,60.18572728677477,0.9344603018219075,0.4152334562360025,-0.4689267044358445,-1.8286057517371788,21.220948393438576,1.1500015258789062,0.6625869821486106,-0.594499015808104,-2.7139477576817015,1.5249497260654934,-1.6542233867449028,0.4652253551286947,3.9899978637695312,6.33804141186837,-58.33147179208007,1.0597243709368,7,1.7099990844726562,1.1249980926513672,-1.4475011825561523,-2.9450016021728516,-2.3100013732910156,2,-0.0535944797076493,1.3121006108376299,39.02999877929688,-1.4077656958312346,42.400001525878906,-1.3461455227028658,41.650001525878906,-0.0535944797076493 3258,2024-07-11,40.54999923706055,40.83000183105469,39.599998474121094,40.13999938964844,267400.0,0.04483374909043403,1.5360762306267475,-0.9534873405368961,57.864620815879604,61.34312814652514,-0.6356661060989808,-1.18964923470255,-2.056849316903566,-3.512862034393187,22.439982512983953,2.020000457763672,0.6751137662509308,1.0209989547729492,-1.0580587591108497,3.100056668656748,-0.01852990216895023,2.0605278117148487,2.1648000335693354,47.1830777813497,-17.027174699490537,1.0395288569419003,7,-0.029998779296875,-0.6149997711181641,-3.019998550415039,-4.684999465942383,-4.049999237060547,3,-0.0858199656649018,-2.1506746234963368,38.810001373291016,1.3121006108376299,39.02999877929688,-1.4077656958312346,42.400001525878906,-0.0858199656649018 3259,2024-07-12,41.560001373291016,41.72000122070313,40.77999877929688,41.0,206200.0,0.024907574728321613,1.1363665919622348,1.3658575163520315,62.10527090704789,62.84628358797082,-1.4010891945782404,-2.0968731408725887,-2.8567057303065084,-4.496130605564275,23.159540134638632,1.1700019836425852,0.6305575881389629,1.897500991821289,-0.34524086417901145,4.14024284782159,0.7761300638211424,3.0188719198214358,1.0713019302368139,70.8920574568854,5.509356753905607,1.1213709280001503,7,-1.0400009155273438,-1.3600025177001953,-4.200000762939453,-5.695001602172852,-5.060001373291016,4,-0.12175171333230228,1.5360762306267475,40.54999923706055,-2.1506746234963368,38.810001373291016,1.3121006108376299,39.02999877929688,-0.12175171333230228 3260,2024-07-15,41.95000076293945,42.540000915527344,41.16999816894531,41.83000183105469,284500.0,0.00938400810301876,1.1076977701614206,0.21428328144903644,62.03867056807139,63.701817725468395,-1.504034376100904,-2.3630896178658105,-3.087012477336934,-4.847276933426279,24.066927116796638,1.3700027465820312,0.736589487097568,2.132000350952147,-0.2943691954238261,4.55836989732812,0.9188155777641569,3.345185124140137,0.5994764928283658,85.24999618530273,20.832975789058906,1.2131847731879877,7,-1.2800006866455078,-1.7500019073486328,-4.590000152587891,-6.085000991821289,-5.450000762939453,0,,1.1363665919622348,41.560001373291016,1.5360762306267475,40.54999923706055,-2.1506746234963368,38.810001373291016, 3261,2024-07-16,42.599998474121094,43.290000915527344,42.2400016784668,42.560001373291016,418700.0,0.015494581629564186,-2.0882489888195135,0.33331214038210893,62.33652422133763,63.056606402495724,-1.808020473442184,-2.8463491133772862,-3.63159261473092,-5.454087789196642,25.240833708828568,1.3400001525878906,0.9329045296687752,2.583498191833499,-0.07236544569720849,5.239361829364206,1.2555663730681488,3.911430010598849,-4.05999755859375,85.09714293247164,22.67294707133781,1.3279318187653522,7,-1.68499755859375,-2.154998779296875,-4.767498016357422,-6.73499870300293,-6.099998474121094,1,,1.1076977701614206,41.95000076293945,1.1363665919622348,41.560001373291016,1.5360762306267475,40.54999923706055, 3262,2024-07-17,42.400001525878906,43.349998474121094,42.310001373291016,42.400001525878906,324600.0,-0.004694764211404467,-10.555503751112617,0.0,65.35650001708595,62.56288636926338,-1.3379971547151044,-2.527037045146848,-3.353408451346972,-5.216897643959996,25.770852517806574,1.0399971008300781,1.1352439034012463,2.225501251220706,-0.6060318479355615,5.0570343503769735,0.8097347016425758,3.641267800798836,-3.7650006103515636,74.666748046875,10.166353516285653,1.4157665495781335,7,-1.4550018310546875,-1.9250030517578125,-4.3875017166137695,-6.535001754760742,-5.900001525878906,2,,-2.0882489888195135,42.599998474121094,1.1076977701614206,41.95000076293945,1.1363665919622348,41.560001373291016, 3263,2024-07-18,41.0,42.61999893188477,40.66999816894531,42.15999984741211,467100.0,-0.03301890272396368,-1.1428538491688456,-100.0,57.87337368285302,60.71325554488782,0.09206602949111442,-1.0069692683500833,-1.8882639279129876,-3.783953476769881,25.825276225627313,1.9500007629394602,1.2833432872984218,0.7164997100830064,-2.0628474849260954,3.495846905092108,-0.6731738874215409,2.1061733075875537,-2.176399182128904,12.313499756599567,-51.72570253180534,1.3896735975045509,7,-0.05500030517578125,-0.5250015258789062,-2.5799999237060547,-5.135000228881836,-4.5,3,,-10.555503751112617,42.400001525878906,-2.0882489888195135,42.599998474121094,1.1076977701614206,41.95000076293945, 3264,2024-07-19,41.45000076293945,41.95000076293945,41.18000030517578,41.20000076293945,228800.0,0.010975628364376933,-4.310331219910026,-0.21551726972872895,59.19811568311735,58.39485054002075,-0.435037139417183,-1.3240184026909816,-2.2987874587226003,-4.200295877698949,26.146163040367465,0.9500007629394531,1.3314372211340668,1.0390005111694336,-1.7068745257556586,3.7848755480945258,-0.33393700729311604,2.4119380296319832,-2.445344038818355,29.104571088583526,-34.81106321821288,1.372937518462547,7,-0.5050010681152344,-0.8750019073486328,-3.030000686645508,-5.585000991821289,-4.950000762939453,4,,-1.1428538491688456,41.0,-10.555503751112617,42.400001525878906,-2.0882489888195135,42.599998474121094, 3265,2024-07-22,42.25,42.4900016784668,40.95000076293945,41.45000076293945,243200.0,0.01930034312027873,1.4062465541134572,3.1999969482421875,61.412640860210175,59.79212235050902,-1.4064555554462075,-1.9524004968723574,-3.0346923785251008,-4.979685924075227,26.928252362239924,1.5400009155273438,1.3085311197568146,1.6664997100830092,-1.0867055685091103,4.419704988675129,0.2898970707869495,3.043102349379069,-3.071529605878901,58.95528549020278,-5.6132282658207515,1.3766026392960606,7,-1.2450008392333984,-1.6750011444091797,-3.8299999237060547,-6.385000228881836,-5.75,0,,-4.310331219910026,41.45000076293945,-1.1428538491688456,41.0,-10.555503751112617,42.400001525878906, 3266,2024-07-23,42.810001373291016,43.18000030517578,41.97999954223633,41.97999954223633,403800.0,0.013254470373751825,-1.8915617244232006,1.0375032782585891,61.29754895030395,61.053696189545214,-1.5353322733437622,-2.3493211221547625,-3.5189021675992507,-5.508746618617778,27.371226834465855,1.2000007629394531,1.1889793676760263,2.0465009689331026,-0.7978271782751207,4.890829116141326,0.6243368953289874,3.468665042537218,-3.464669855969916,79.85085674105325,18.348881233067296,1.422164073604112,7,-1.3350028991699219,-2.2350025177001953,-4.3925018310546875,-6.945001602172852,-6.310001373291016,1,,1.4062465541134572,42.25,-4.310331219910026,41.45000076293945,-1.1428538491688456,41.0, 3267,2024-07-24,41.810001373291016,42.560001373291016,41.70000076293945,42.459999084472656,198900.0,-0.023359027515095998,1.0235253990835775,-0.7831280448570641,53.528537773809035,60.5719091848707,-0.07267228711720009,-1.2528895059738119,-2.4641289105628275,-4.4938450909239265,27.360773985468146,1.1100006103515625,0.9185881589692357,0.9445009231567383,-1.8961255585261938,3.7851274048396704,-0.47581231768472776,2.3648141639982043,-2.304483177697918,45.418415701341374,-12.316629927055153,1.4203132408414663,7,0.1999969482421875,-1.2350025177001953,-3.4550018310546875,-5.945001602172852,-5.310001373291016,2,,-1.8915617244232006,42.810001373291016,1.4062465541134572,42.25,-4.310331219910026,41.45000076293945, 3268,2024-07-25,41.66999816894531,42.459999084472656,41.209999084472656,41.790000915527344,303100.0,-0.003348557755253778,-1.403844037706782,0.1846202602219575,50.07885111429471,59.235640319009235,0.2714568450724286,-0.9546989281293605,-2.2666262498219822,-4.342157928794592,27.200618502132244,1.25,1.147201955919293,0.6729978561401353,-2.0529950809150463,3.398990793195317,-0.6899986123874555,2.035994324667726,-2.010700762211094,32.28688582078446,-19.91155847741001,1.3629964685275906,7,0.3400001525878906,-0.9449996948242188,-3.1699981689453125,-5.804998397827148,-5.1699981689453125,3,,1.0235253990835775,41.810001373291016,-1.8915617244232006,42.810001373291016,1.4062465541134572,42.25, 3269,2024-07-26,42.81999969482422,42.81999969482422,41.65999984741211,42.459999084472656,469400.0,0.02759783000748839,5.444432670707413,-2.999936423167398,51.60549736295964,58.0763988517746,-0.7610505982824307,-1.9063049496768656,-3.3548958117823346,-5.479417859557287,27.107375965603737,1.1599998474121094,1.4372113571230045,1.6349994659423857,-1.0467874708208527,4.316786402705624,0.29410599756077005,2.9758929343240013,-3.0130742453945274,83.85647155826139,35.08331574550449,1.340893468381619,7,-0.8100013732910156,-2.095001220703125,-4.319999694824219,-6.954999923706055,-6.319999694824219,4,,-1.403844037706782,41.66999816894531,1.0235253990835775,41.810001373291016,-1.8915617244232006,42.810001373291016, 3270,2024-07-29,41.02000045776367,44.58000183105469,40.84000015258789,42.560001373291016,967800.0,-0.0420364140562598,-2.9368407104165244,-4.277773068282965,58.64466537212191,57.666192312972846,0.9981176235122362,0.0465079666305499,-1.5240912030278793,-3.674779188866893,26.932432066443766,3.740001678466797,1.4719797824687646,-0.2604997634887667,-2.7610726289752208,2.2400731019976874,-1.5107861962319902,0.9897866692544568,-1.0713520873463267,4.812840224434655,-46.664121025220325,1.2502864327432264,7,1.6049995422363281,0.31999969482421875,-2.520000457763672,-5.155000686645508,-4.520000457763672,0,,5.444432670707413,42.81999969482422,-1.403844037706782,41.66999816894531,1.0235253990835775,41.810001373291016, 3271,2024-07-30,41.22999954223633,42.06999969482422,39.75,41.38999938964844,695500.0,0.005119431548736397,2.0526302580692115,0.10389594304709909,60.521731169327445,57.12899577433303,0.6407265899472279,-0.002145764405113937,-1.7147166571561954,-3.867214593573408,26.867502839378066,2.3199996948242188,1.370250468936412,-0.15300064086913778,-2.450891330023204,2.1448900482849282,-1.3019459854461672,0.9959447037078917,3.3500022888183594,30.641800852343632,-25.44838649544747,1.1489453445770328,7,0.9350013732910156,0.1100006103515625,-2.729999542236328,-5.364999771118164,-4.729999542236328,1,,-2.9368407104165244,41.02000045776367,5.444432670707413,42.81999969482422,-1.403844037706782,41.66999816894531, 3272,2024-07-31,41.59000015258789,43.38999938964844,39.43000030517578,40.650001525878906,640800.0,0.008731521085339145,-1.343193984066308,-5.874997019764919,55.13834304975163,56.825103481766206,0.17181202585825872,-0.23146001270871608,-2.031418129882823,-4.20690083325551,26.86793460725615,3.9599990844726562,1.2447862569267798,0.1164999008178711,-2.054644009652378,2.2876438112881203,-0.9690720544172535,1.2020718560529957,2.990001678466797,41.9417321831469,-14.644144153272585,1.0855719552351237,7,0.41500091552734375,-0.25,-3.0900001525878906,-5.725000381469727,-5.090000152587891,2,,2.0526302580692115,41.22999954223633,-2.9368407104165244,41.02000045776367,5.444432670707413,42.81999969482422, 3273,2024-08-01,40.599998474121094,42.36999893188477,39.90999984741211,41.75,542800.0,-0.023803839260269744,1.0585771654397853,-1.223407665929428,45.247511477137316,55.27503634776842,1.2282724700615972,0.7771201211603724,-1.007761387090241,-3.197345227645144,25.849088686084805,2.4599990844726634,1.0299699890790137,-0.860001754760745,-3.050219692965463,1.330216183443973,-1.9551107238631005,0.23510721434161042,3.7740032958984386,22.71840431631016,-30.733560172996388,1.0951089691023579,8,1.4050025939941406,0.8100032806396484,-1.8824987411499023,-4.619998931884766,-4.099998474121094,3,,-1.343193984066308,41.59000015258789,2.0526302580692115,41.22999954223633,-2.9368407104165244,41.02000045776367, 3274,2024-08-02,38.09000015258789,39.08000183105469,37.02000045776367,39.08000183105469,472300.0,-0.061822621080468876,3.161611880257241,0.8608698825074801,34.20621839295748,52.25210051807367,3.5889484419678155,3.169225015556279,1.5122551078746866,-0.6702146198878154,23.731267087386925,3.579998016357422,0.7155450135663557,-3.192000007629396,-5.846613824817524,-0.5373861904412678,-4.5193069162234565,-1.8646930990353354,6.086241558837891,14.153432545719594,-33.81906743906644,1.327306908594063,8,2.710000991821289,2.710000991821289,0.6274995803833008,-2.1100006103515625,-1.5900001525878906,4,,1.0585771654397853,40.599998474121094,-1.343193984066308,41.59000015258789,2.0526302580692115,41.22999954223633, 3275,2024-08-05,36.93999862670898,37.560001373291016,35.59000015258789,36.060001373291016,361900.0,-0.030191691290943234,-1.1648368692648532,-0.8888846075299612,27.751581734205047,48.52477082739602,4.365604740765136,4.099380956712032,2.6539601795573162,0.48385939125777355,21.059246242094265,2.5,0.5460560408963886,-4.069001388549815,-7.2999568490859374,-0.8380459280136918,-5.684479118817876,-2.4535236582817532,6.80686860949708,17.30767443805338,-24.896063225291417,1.615477730268063,8,3.145002365112312,3.145002365112312,1.7775011062622141,-0.9599990844726491,-0.43999862670897727,0,,3.161611880257241,38.09000015258789,1.0585771654397853,40.599998474121094,-1.343193984066308,41.59000015258789, 3276,2024-08-06,37.2599983215332,38.0,36.93000030517578,37.43000030517578,749500.0,0.00866268832486794,-1.5783186796519886,-0.1931846752728833,29.98442332893933,45.908758111299385,3.548732536351885,3.8366871940037868,2.3430737159464314,0.16983430898950047,21.397107183027085,1.0699996948242188,0.3086827134269541,-3.660501670837405,-7.2017628309459525,-0.11924051072885788,-5.431132250891679,-1.8898710907831315,5.834319547983398,21.41023502939029,-15.997821187742236,1.770630580054274,8,2.825002670288086,2.825002670288086,1.4575014114379883,-1.279998779296875,-0.7599983215332031,1,,-1.1648368692648532,36.93999862670898,3.161611880257241,38.09000015258789,1.0585771654397853,40.599998474121094, 3277,2024-08-07,36.72999954223633,38.4900016784668,36.63999938964844,38.09000015258789,223300.0,-0.014224337175844148,-1.4025989467478486,7.999910243464602,32.163748281076494,43.918191129830696,3.668091560327376,4.42999582839316,2.884919242875661,0.6877773413714223,21.692734781729783,1.8500022888183594,-0.07361458159464007,-4.086500358581546,-7.992158591130632,-0.1808421260324593,-6.039329474856089,-2.1336712423070026,5.763972909925975,16.814153317099283,-22.786355881775293,1.9528291162745415,8,3.355001449584961,3.355001449584961,2.0625,-0.75,-0.22999954223632812,2,,-1.5783186796519886,37.2599983215332,-1.1648368692648532,36.93999862670898,3.161611880257241,38.09000015258789, 3278,2024-08-08,37.06999969482422,37.38000106811523,36.59000015258789,36.810001373291016,190500.0,0.009256742630691317,-1.2571430128445964,-0.1911751506243759,31.53457236970131,41.688088352802,2.9133292154164394,4.022132081264623,2.5264663579338986,0.3390131796669067,21.333976165997086,0.7900009155273366,-0.5251280160656151,-3.572500228881836,-7.822998922572204,0.6779984648085318,-5.697749575727016,-1.4472508820366556,4.871654973372131,42.40684327941387,1.4175862285557486,2.1252493468451825,8,3.0150012969970703,3.0150012969970703,1.7224998474121094,-1.0900001525878906,-0.5699996948242188,3,,-1.4025989467478486,36.72999954223633,-1.5783186796519886,37.2599983215332,-1.1648368692648532,36.93999862670898, 3279,2024-08-09,36.5,37.099998474121094,36.41999816894531,36.93999862670898,194600.0,-0.015376306973744147,-1.2666590373012392,-1.692313335387387,25.27946007788148,37.98084332010861,2.7854820752207843,4.420240442355421,3.103247339881513,0.9108964789350011,20.465409176223517,0.6800003051757812,-0.8230731161401295,-3.8894998550415067,-8.497395297753322,0.7183955876703081,-6.193447576397411,-1.5855521336856029,4.933522306947673,31.379288572488417,-7.03428683322208,2.303947721355906,8,2.989999771118164,3.585000991821289,2.9224987030029297,0.1849994659423828,0.0,4,,-1.2571430128445964,37.06999969482422,-1.4025989467478486,36.72999954223633,-1.5783186796519886,37.2599983215332,