3.6 MiB
3.6 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 23,2004-08-13,13.399999618530273,13.699999809265135,13.350000381469727,13.68000030517578,104900.0,-0.016874577694754422,1.1874985098824726,14.000381479185453,53.62318590192565,52.05705785396957,0.3755987941528911,0.1953847052760267,0.43931964861464934,1.404250229346669,19.357860463458167,0.3499994277954084,0.17633148599442983,-0.2160003662109382,-0.8448305295557095,0.41282979713383305,-0.5304154478833247,0.09841471546144831,-0.2568852960889103,9.43382306633438,-51.88936665136082,0.3144150816723859,8,0.3150005340576172,-0.14999961853027344,0.03750038146972656,0.565000057220459,2.0,4,0.07089558134208751,-1.833337306980108,13.630000114440918,1.1538422037193266,13.699999809265135,-1.1052652712944837,13.789999961853027,0.07089558134208751 24,2004-08-16,13.479999542236328,13.550000190734865,13.399999618530273,13.399999618530273,86400.0,0.005970143730110733,-2.75001788141053,-0.2857133125796164,65.27196085066171,53.04169161101406,0.2917954003017549,0.11829964390688197,0.35931972490859465,1.3242503056406143,19.51836669615764,0.15000057220459162,0.16259318964167946,-0.13400039672851527,-0.7643687494602993,0.4963679560032688,-0.4491845730944082,0.18118377963737764,-0.28067208371908414,24.528155898838495,-39.955514277421614,0.3151841763658922,8,0.21500062942504883,-0.22999954223632812,-0.042499542236328125,0.4850001335144043,1.6300001144409162,0,0.10014839965237576,1.1874985098824726,13.399999618530273,-1.833337306980108,13.630000114440918,1.1538422037193266,13.699999809265135,0.10014839965237576 25,2004-08-17,13.449999809265135,13.649999618530273,13.25,13.399999618530273,161100.0,-0.002225499554150301,-1.2857158427361233,0.6250029802350587,59.81308869351918,54.03787365236432,0.2737688541374137,0.11646643471801532,0.38931945787978783,1.3542500386118075,19.787483703465302,0.39999961853027344,0.12890630119791524,-0.14000010490417658,-0.756099895674577,0.47609968586622387,-0.4480500002893777,0.16804979048102453,0.6300001144409197,31.745995703924766,-33.0932118621984,0.3080498953852003,8,0.17500019073486506,-0.19999980926513494,-0.012499809265134942,0.5149998664855975,1.5200004577636719,1,0.1315985489118292,-2.75001788141053,13.479999542236328,1.1874985098824726,13.399999618530273,-1.833337306980108,13.630000114440918,0.1315985489118292 26,2004-08-18,13.609999656677244,13.640000343322756,13.350000381469727,13.520000457763672,43000.0,0.011895899604540627,2.866651407935744,1.7999771119037458,44.51612387189493,53.334391413724504,0.07633377327279156,-0.04505592292075811,0.22931961046767846,1.194250191199698,20.071144128250463,0.2899999618530291,0.12837727796655862,0.019499778747556817,-0.596650408680075,0.6356499661751887,-0.2885753149662591,0.32757487246137273,0.45340026855468984,71.99993133544886,11.128799505302666,0.3080750937138155,8,0.015000343322755683,-0.36999988555908025,-0.17249965667724432,0.3550000190734881,1.430000305175783,2,0.1373989664020041,-1.2857158427361233,13.449999809265135,-2.75001788141053,13.479999542236328,1.1874985098824726,13.399999618530273,0.1373989664020041 27,2004-08-19,13.300000190734865,13.600000381469727,12.75,13.600000381469727,124100.0,-0.022777330915676353,4.666665607029211,-3.333365122760216,32.75862541456097,50.95014256564491,0.32837229347652297,0.254356915723001,0.5393190764100577,1.5042496571420774,20.721506243558494,0.8599996566772443,0.07462334928425918,-0.2754996776580789,-0.9051352960813528,0.35413594076519495,-0.590317486869715,0.03931813155355712,0.747131735992431,57.89476854319723,1.8916655397023305,0.31481780921163677,8,0.014999866485593927,-0.060000419616700995,0.13749980926513494,0.6649994850158674,1.579999923706053,3,0.142857112126499,2.866651407935744,13.609999656677244,-1.2857158427361233,13.449999809265135,-2.75001788141053,13.479999542236328,0.142857112126499 28,2004-08-20,13.640000343322756,13.640000343322756,13.100000381469727,13.25,112300.0,0.025563920880598445,1.7692281358128683,-1.3000003178912503,48.404268810473475,51.19735100729145,-0.04102482016469722,-0.08363031287250244,0.1993189238221671,1.1642495045541867,21.359489576654237,0.5399999618530291,0.055725886767362454,0.06050047874450826,-0.5697367173556049,0.6907376748446215,-0.25461811930554923,0.37561907679456574,0.35524630633544874,98.88896895047057,44.83280465861,0.31511859805005665,8,-0.3250002861022967,-0.4000005722045916,-0.20250034332275568,0.32499933242797674,1.6099996566772443,4,0.11803516247456658,4.666665607029211,13.300000190734865,2.866651407935744,13.609999656677244,-1.2857158427361233,13.449999809265135,0.11803516247456658 29,2004-08-23,13.850000381469727,13.90999984741211,13.600000381469727,13.699999809265135,442900.0,0.015395896837332002,1.2962965579358212,0.38461651322305235,47.5675884662077,50.54601684489503,-0.25424637882379386,-0.25553872476595885,-0.010681114324803787,0.9542494664072159,21.72383088935731,0.3099994659423828,0.040513775305868194,0.23800048828124964,-0.37668301373913593,0.8526839903016352,-0.06934126272894403,0.5453422392914433,0.0954364022021501,94.82763156596631,43.289597525148935,0.3073417510101931,8,-0.5200004577636719,-0.6100006103515625,-0.41250038146972656,0.11499929428100586,1.1999998092651385,0,0.11191329923241966,1.7692281358128683,13.640000343322756,4.666665607029211,13.300000190734865,2.866651407935744,13.609999656677244,0.11191329923241966 30,2004-08-24,13.800000190734865,13.800000190734865,13.449999809265135,13.75,607400.0,-0.0036101219752858738,12.99996185317201,0.33333333333334125,47.31184284264735,50.053083610240385,-0.22649706402108727,-0.12948036186461387,0.03931907641005772,1.0042496571420774,22.197517617649964,0.4000005722045916,0.015409548424726083,0.13550028800964498,-0.3305910430809682,0.6015916191002582,-0.09754537753566161,0.36854595355495157,0.10999965667724432,90.5172697287291,41.018552146342365,0.23304566554530629,8,-0.47000026702881037,-0.560000419616701,-0.36250019073486506,0.16499948501586736,0.8999996185302699,1,0.0949274962200286,1.2962965579358212,13.850000381469727,1.7692281358128683,13.640000343322756,4.666665607029211,13.300000190734865,0.0949274962200286 31,2004-08-25,13.800000190734865,13.890000343322756,13.510000228881836,13.800000190734865,307300.0,0.0,3.2222163353537265,0.0,47.56756394513848,49.6482498663366,-0.2355956633457943,-0.07255607982751577,0.03931907641005772,1.0042496571420774,22.596533557108682,0.38000011444091975,0.02862690920114197,0.09700026512146209,-0.2637066985352572,0.4577072287781814,-0.08335321670689844,0.2773537469498226,-1.050000190734865,90.5172697287291,41.100971129283025,0.18035348182835975,8,-0.47000026702881037,-0.560000419616701,-0.36250019073486506,0.16499948501586736,0.8000001907348615,2,0.08478261305238699,12.99996185317201,13.800000190734865,1.2962965579358212,13.850000381469727,1.7692281358128683,13.640000343322756,0.08478261305238699 32,2004-08-26,13.699999809265135,13.899999618530273,13.699999809265135,13.899999618530273,104300.0,-0.007246404354173008,1.0000000000000178,-100.0,47.3118185845426,48.94698683107182,-0.1392670260745117,0.02228623487287429,0.13931945787978783,1.1042500386118075,23.00573110137748,0.1999998092651385,0.005905300686894321,0.000999879837033646,-0.3578814876662726,0.3598812473403399,-0.17844080391461858,0.18044056358868588,-0.9271998023986807,74.0740522708058,23.36674323697322,0.1794406837516531,8,-0.36999988555908025,-0.4600000381469709,-0.26249980926513494,0.2649998664855975,1.2799997329711932,3,0.09781023147764323,3.2222163353537265,13.800000190734865,12.99996185317201,13.800000190734865,1.2962965579358212,13.850000381469727,0.09781023147764323 33,2004-08-27,14.039999961853027,14.079999923706055,13.75,13.75,880600.0,0.024817529731493426,-1.2758618421701684,-1.4500011920940195,58.09524025776453,48.14957343186102,-0.4234681805861982,-0.3232614489011656,-0.20068069470810457,0.7642498860239151,23.233889287647855,0.38000011444091975,0.0027892955665933528,0.3340000152587894,-0.046216090329947335,0.7142161208475262,0.14389196246442104,0.5241080680531578,-1.2221119705200199,93.65080085921501,39.2020187785284,0.19010805279436846,8,-0.625,-0.8000001907348633,-0.6024999618530273,-0.07500028610229492,1.2799997329711932,4,0.05982907085970002,1.0000000000000178,13.699999809265135,3.2222163353537265,13.800000190734865,12.99996185317201,13.800000190734865,0.05982907085970002 34,2004-08-30,14.020000457763672,14.149999618530273,13.899999618530273,14.0,265000.0,-0.0014244661071007858,-1.2727146622277707,0.06896710480882116,55.665037590276086,47.688678864834,-0.356280866671165,-0.293085754242405,-0.1806811906187491,0.7842493901132706,23.397534412910243,0.25,0.006871446731862463,0.2980004787445072,-0.10725984347158679,0.7032608009606012,0.0953703176364602,0.5006306398525542,-1.1263857504882822,81.42868625877556,25.775037629527716,0.20263016110804657,8,-0.5700006484985352,-0.7450008392333984,-0.5825004577636719,-0.05500078201293945,1.8799991607666016,0,0.08773177618230443,-1.2758618421701684,14.039999961853027,1.0000000000000178,13.699999809265135,3.2222163353537265,13.800000190734865,0.08773177618230443 35,2004-08-31,14.25,14.25,13.949999809265135,13.949999809265135,401800.0,0.016405102334284383,1.0000000000000118,14.999666221628928,62.672820578630095,49.7060896100268,-0.5150270401136474,-0.5256188016429313,-0.4106807328550772,0.5542498478769424,23.460648552261397,0.30000019073486506,0.0281580165680122,0.5124999999999993,0.05216240201222,0.9728375979877786,0.28233120100611053,0.742668798993888,-1.2558744998242197,100.0,40.61615855423639,0.23016879899388928,8,-0.75,-0.9250001907348633,-0.8125,-0.2850003242492676,1.6599998474121094,1,0.0561403642620959,-1.2727146622277707,14.020000457763672,-1.2758618421701684,14.039999961853027,1.0000000000000178,13.699999809265135,0.0561403642620959 36,2004-09-01,14.449999809265135,14.59000015258789,14.25,14.25,421400.0,0.014035074334395325,-2.4000047683761294,0.6666656070292012,67.82608623540668,53.602474145676325,-0.6518960259031754,-0.7191736952538115,-0.6106805421202122,0.3542500386118075,23.187364753436373,0.3400001525878906,0.018945222831234787,0.6849997997283914,0.12818542335140215,1.2418141761053807,0.4065926115398977,0.9634069879168852,-1.3302868591069323,84.26963041384074,19.809394858584326,0.2784071881884943,9,-0.6049995422363263,-0.7799997329711896,-1.012499809265135,-0.4850001335144025,1.5,2,0.017301038290651327,1.0000000000000118,14.25,-1.2727146622277707,14.020000457763672,-1.2758618421701684,14.039999961853027,0.017301038290651327 37,2004-09-02,14.300000190734865,14.5,14.149999618530273,14.5,273800.0,-0.010380596575101153,2.5000071525641943,-1.0,70.27029813513585,56.0320329595277,-0.38568822695312655,-0.5658968277611454,-0.4606809235899423,0.5042496571420774,22.98712286153864,0.35000038146972656,0.03100842783068103,0.5145001888275171,-0.08985171335791442,1.1188520910129487,0.21232423773480136,0.8166761399202329,-1.0038527762851004,65.4762012888227,-5.698943986628024,0.30217595109271594,9,-0.2800002098083514,-0.6300001144409197,-0.8625001907348651,-0.33500051498413264,1.699999809265135,3,0.020979034037302613,-2.4000047683761294,14.449999809265135,1.0000000000000118,14.25,-1.2727146622277707,14.020000457763672,0.020979034037302613 38,2004-09-03,14.0,14.199999809265135,13.75,14.050000190734865,310100.0,-0.020979034037302946,1.5714316854722625,0.2500011920940435,60.65575308263672,57.48627347246426,-0.0326894662089785,-0.26366304436178467,-0.16068073285507722,0.8042498478769424,23.093061947016263,0.5500001907348651,0.06395950456909816,0.20450000762939524,-0.4074332189441492,0.8164332342029397,-0.10146660565737697,0.5104666209161675,-0.5485902569736609,29.761899355588756,-45.359293060233014,0.30596661328677255,9,0.019999980926513672,-0.3299999237060547,-0.5625,-0.03500032424926758,1.9600000381469727,4,0.06999996730259483,2.5000071525641943,14.300000190734865,-2.4000047683761294,14.449999809265135,1.0000000000000118,14.25,0.06999996730259483 39,2004-09-07,13.869999885559082,14.050000190734865,13.649999618530273,14.0,329000.0,-0.009285722460065537,2.4782583456688383,2.5999923706344803,58.267721265669046,58.703593297244446,0.11225022968833365,-0.12677369021912277,-0.030680618414159255,0.9342499623178604,23.276362622338166,0.4000005722045916,0.14895385377990245,0.06599988937377965,-0.5450700520606624,0.6770698308082217,-0.23953508134344226,0.37153486009100156,-0.2819592933853574,23.404270429416982,-54.840571249067224,0.3055349707172211,9,0.18000030517578125,-0.19999980926513672,-0.43249988555908203,0.09499979019165039,2.2899999618530273,1,0.10454216447217313,1.5714316854722625,14.0,2.5000071525641943,14.300000190734865,-2.4000047683761294,14.449999809265135,0.10454216447217313 40,2004-09-08,13.789999961853027,13.869999885559082,13.699999809265135,13.770000457763672,178000.0,-0.005767838815150084,-1.1249903142936932,-0.15384220371932655,53.65854414970991,59.38036887553016,0.21309126650064592,-0.04930147897613324,0.04931930529189543,1.014249886023915,23.60344294783433,0.1700000762939471,0.17832813059001396,-0.014000034332275035,-0.6250699757667171,0.597069907102167,-0.31953500504949695,0.2915349363849469,0.8000001907348633,14.893645083202964,-61.4915315991063,0.3055349707172211,9,0.3299999237060547,-0.11999988555908203,-0.35249996185302734,0.17499971389770508,2.1000003814697283,2,0.15300940264786744,2.4782583456688383,13.869999885559082,1.5714316854722625,14.0,2.5000071525641943,14.300000190734865,0.15300940264786744 41,2004-09-09,13.779999732971193,13.949999809265135,13.6899995803833,13.6899995803833,163500.0,-0.0007251797613848643,-4.777773068282926,4.500119212245571,61.11110129964628,60.913622510541686,0.24580510839179404,-0.0347839475526559,0.05931953417372959,1.0242501149057492,23.765003218816656,0.26000022888183416,0.1955776414773922,-0.02800025939941264,-0.637248410839506,0.5812478920406807,-0.33262433511945844,0.27662381632063315,0.7922004127502422,15.29412424687833,-60.80973829684929,0.3046240757200463,9,0.34000015258788885,-0.10999965667724787,-0.3424997329711932,0.18499994277953924,2.199999809265135,3,0.15457185455123756,-1.1249903142936932,13.789999961853027,2.4782583456688383,13.869999885559082,1.5714316854722625,14.0,0.15457185455123756 42,2004-09-10,14.369999885559082,14.369999885559082,13.899999618530273,14.149999618530273,1073900.0,0.04281568679397019,3.272724514168549,2.4444432670706933,65.14521967750768,61.69695355717981,-0.2672668240807887,-0.5971171535567308,-0.5306806184141593,0.4342499623178604,23.48356944969504,0.5900001525878888,0.23380766851082058,0.5249999046325691,-0.12710610273218137,1.1771059119973195,0.19894690095019385,0.8510529083149443,0.16691223754882856,100.0,25.672116219816587,0.32605300368237566,9,-0.25,-0.6999998092651367,-0.932499885559082,-0.4050002098083496,1.5299997329711914,4,0.10995128297070145,-4.777773068282926,13.779999732971193,-1.1249903142936932,13.789999961853027,2.4782583456688383,13.869999885559082,0.10995128297070145 43,2004-09-13,14.350000381469727,14.5,14.270000457763672,14.300000190734865,394400.0,-0.0013917539491042907,-3.181822910796494,0.22727331839244577,61.26126474436796,62.31875657430113,-0.22201679222030002,-0.529441523500795,-0.5106811143248038,0.45424946640721586,22.78397592662082,0.22999954223632812,0.2748186297051678,0.4575003623962406,-0.19651970369419125,1.1115204284866724,0.13049032935102467,0.7845103954414565,0.1530352399291992,82.35299397502497,10.179563927348838,0.3270100330452158,9,-0.23000049591064453,-0.6800003051757812,-0.9125003814697266,-0.38500070571899414,1.239999771118164,0,0.1149825487573457,3.272724514168549,14.369999885559082,-4.777773068282926,13.779999732971193,-1.1249903142936932,13.789999961853027,0.1149825487573457 44,2004-09-14,14.829999923706055,14.899999618530273,14.279999732971193,14.4399995803833,500500.0,0.033449444562813735,1.3396233884245405,7.799977111903995,69.4339670172471,63.069995067480804,-0.6426123650419164,-0.9519222797265456,-0.9906806565611319,-0.025750075829112262,22.35988117196957,0.6199998855590803,0.341092336172812,0.869999885559082,0.12316092612240226,1.6168388449957618,0.49658040584074215,1.243419365277422,-1.140000343322754,94.21490143658026,23.35548110380718,0.3734194797183401,9,-0.5550003051757812,-1.005000114440918,-1.3924999237060547,-0.8650002479553223,0.7799997329711896,1,0.07619690628821862,-3.181822910796494,14.350000381469727,3.272724514168549,14.369999885559082,-4.777773068282926,13.779999732971193,0.07619690628821862 45,2004-09-15,15.220000267028807,15.369999885559082,14.899999618530273,15.0,1045100.0,0.026298067790231583,-1.2380910211783298,0.564102752203837,73.35527203255039,63.684349044941214,-0.9840294839872143,-1.267505261556316,-1.380680999883884,-0.4157504191518644,21.929369376849365,0.5399999618530273,0.36992524446335295,1.1715002059936506,0.2746923804106576,2.0683080315766436,0.7230962932021541,1.619904118785147,-1.5058006858825674,91.07145289985048,21.760961800540812,0.44840391279149644,9,-0.7100005149841291,-1.1600003242492658,-1.7825002670288068,-1.2550005912780744,0.5599994659423864,2,0.061760812345031946,1.3396233884245405,14.829999923706055,-3.181822910796494,14.350000381469727,3.272724514168549,14.369999885559082,0.061760812345031946 46,2004-09-16,15.479999542236328,15.5,15.220000267028807,15.220000267028807,531000.0,0.017082737887381017,-1.1538501039874545,1.181813452860387,77.81251406298017,64.52237303692391,-1.2097796110606236,-1.4548148034099881,-1.6406802750914053,-0.6757496943593857,21.550477619284987,0.2799997329711932,0.4188461529667862,1.3379994869232181,0.2617175347637062,2.41428143908273,0.7998585108434622,1.876140463002974,-1.6995679489135753,98.74997168780048,28.801033396101985,0.5381409760797556,9,-0.9049997329711914,-1.3549995422363281,-2.042499542236328,-1.5149998664855957,0.37000083923339844,3,0.02648584064668502,-1.2380910211783298,15.220000267028807,1.3396233884245405,14.829999923706055,-3.181822910796494,14.350000381469727,0.02648584064668502 47,2004-09-17,15.199999809265135,15.399999618530273,15.100000381469727,15.399999618530273,270400.0,-0.01808783858211549,1.9999952316238705,-0.7692321799955266,68.47134996048626,65.39077269001831,-0.8813752893901121,-1.0805751332684537,-1.3606805421202122,-0.3957499613881925,20.027191394029472,0.37999916076660156,0.42872225359715443,0.9629997730255102,-0.1355368873576399,2.0615364334086603,0.41373144283393515,1.5122681032170853,-1.3163941115417472,75.6097315134428,8.30122840215168,0.5492683301915746,9,-0.6249999999999982,-1.074999809265135,-1.762499809265135,-1.2350001335144025,0.7300004959106445,4,0.051315772549927585,-1.1538501039874545,15.479999542236328,-1.2380910211783298,15.220000267028807,1.3396233884245405,14.829999923706055,0.051315772549927585 48,2004-09-20,15.25,15.479999542236328,15.149999618530273,15.199999809265135,185700.0,0.0032894862738346298,-3.399982198147336,-0.25000119209403904,69.4006349007697,66.62776309391838,-0.8218416356743603,-1.0580189528850124,-1.4106807328550772,-0.4457501521230576,18.60702609696355,0.3299999237060547,0.4099805936112251,0.9324999809265133,-0.2166299985282425,2.081629960381269,0.3579349911991354,1.5070649706538912,-1.2694106441400148,79.50820120647589,13.408067067889405,0.5745649897273779,9,-0.6550002098083496,-1.125,-1.8125,-1.2850003242492676,0.630000114440918,0,0.04262292580526372,1.9999952316238705,15.199999809265135,-1.1538501039874545,15.479999542236328,-1.2380910211783298,15.220000267028807,0.04262292580526372 49,2004-09-21,15.399999618530273,15.529999732971193,15.220000267028807,15.329999923706055,241000.0,0.009836040559362269,-1.1379346632202716,1.399988555951809,68.60841863425121,68.2888602588674,-0.8180095945513486,-1.1446282624012003,-1.5606803513853507,-0.595749770653331,18.024185656513307,0.30999946594238637,0.40293067351477063,1.0049996376037598,-0.2180679648578412,2.2280672400653607,0.3934658363729593,1.6165334388345602,-1.3282456240218874,79.36506494823647,16.82793804628919,0.6115338012308008,9,-0.7899999618530273,-1.2599997520446777,-1.9624996185302734,-1.434999942779541,0.5399999618530273,1,0.012337697322342578,-3.399982198147336,15.25,1.9999952316238705,15.199999809265135,-1.1538501039874545,15.479999542236328,0.012337697322342578 50,2004-09-22,15.109999656677244,15.350000381469727,14.800000190734865,15.25,351900.0,-0.01883116682055519,2.23528471293093,-2.000013623978227,60.37736131978995,68.20733359443892,-0.35880932244242736,-0.792063914973026,-1.2706803895323215,-0.3057498088003019,16.747417437455763,0.5999994277954084,0.4394628264531093,0.6494997024536122,-0.5796971313293806,1.878696536236605,0.0349012855621158,1.2640981193451086,-0.9215860030918339,42.46570689519979,-16.606833811954417,0.6145984168914964,9,-0.3949999809265119,-0.9699997901916486,-1.6724996566772443,-1.144999980926512,0.8200006484985352,2,0.03309066918337389,-1.1379346632202716,15.399999618530273,-3.399982198147336,15.25,1.9999952316238705,15.199999809265135,0.03309066918337389 51,2004-09-23,14.970000267028807,15.199999809265135,14.880000114440918,15.010000228881836,181000.0,-0.009265346977461397,-1.9090846038138096,0.2857133125796236,60.56783065141101,67.69873481376152,-0.03604738997078627,-0.5901753861789132,-1.1046691513234883,-0.1657504191518644,15.688941096341246,0.319999694824217,0.49581810232169055,0.4510003089904764,-0.7570236267360162,1.659024244716969,-0.1530116588727708,1.0550122768537236,-0.674259727092533,23.287696287199367,-33.53005050389645,0.6040119678632465,9,-0.07000017166137518,-0.8300004005432111,-1.5325002670288068,-1.0050005912780744,1.4299993515014666,3,0.0541081797925147,2.23528471293093,15.109999656677244,-1.1379346632202716,15.399999618530273,-3.399982198147336,15.25,0.0541081797925147 52,2004-09-24,15.039999961853027,15.199999809265135,14.850000381469727,15.050000190734865,215900.0,0.004675998234842549,1.2580647146047927,0.2500059604701952,67.68708818023549,68.41271519552458,-0.0011319382681076462,-0.5846116958413106,-1.1602024739353212,-0.23575011397608492,14.577613601059102,0.3499994277954084,0.5841993521570039,0.45399999618530273,-0.7106258465060176,1.618625838876623,-0.12831292516035653,1.036312917530962,-0.6455186864739595,32.87670159119982,-26.23307295688867,0.58231292134566,9,-0.13500022888183416,-0.9000000953674316,-1.6075000762939453,-1.075000286102295,1.7599992752075195,4,0.05385641101536964,-1.9090846038138096,14.970000267028807,2.23528471293093,15.109999656677244,-1.1379346632202716,15.399999618530273,0.05385641101536964 53,2004-09-27,14.880000114440918,15.020000457763672,14.649999618530273,15.0,344400.0,-0.01063828775385156,3.6249873340764007,11.99971390425116,67.00338570733152,68.14265060553396,0.27038887787277943,-0.3778258163806978,-0.9869748146701873,-0.07575026656397554,13.803108388538057,0.3900003433227539,0.6616856732857244,0.25200014114379954,-0.89008645336569,1.394086735653289,-0.31904315611094525,0.8230434383985443,-0.3946773624544804,26.136416590896477,-35.941196480263415,0.5710432972547451,9,0.20999956130981445,-0.565000057220459,-1.6025002002716064,-0.9150004386901855,2.0199995040893555,0,0.07056452840452909,1.2580647146047927,15.039999961853027,-1.9090846038138096,14.970000267028807,2.23528471293093,15.109999656677244,0.07056452840452909 54,2004-09-28,15.25,15.25,14.619999885559082,14.800000190734865,223500.0,0.02486558351568835,1.8000016954217255,-3.7500019868233725,72.39265670183462,68.03569334656555,-0.037737144076025686,-0.6861307621559511,-1.3291809902302827,-0.4457501521230576,13.38945542374515,0.630000114440918,0.6969634581934834,0.5605000495910648,-0.5761889721860811,1.6971890713682107,-0.007844461297509042,1.1288445604796387,-0.6811030895347816,86.30132691280157,17.5011532944457,0.5683445108885732,9,-0.17500019073486328,-0.7600002288818359,-1.9725000858306885,-1.2850003242492676,1.629999160766598,1,0.04131148291415854,3.6249873340764007,14.880000114440918,1.2580647146047927,15.039999961853027,-1.9090846038138096,14.970000267028807,0.04131148291415854 55,2004-09-29,15.050000190734865,15.399999618530273,14.949999809265135,15.350000381469727,757800.0,-0.013114741591156442,1.250006556532819,-0.6666673730923843,68.40582001689523,66.99050511922277,0.15154921072847571,-0.4459900851566285,-1.1163559828636291,-0.24575034285792263,13.37888056994833,0.4499998092651385,0.7499492086365098,0.320500230789186,-0.8073383522576378,1.4483388138360098,-0.24341906073422592,0.8844195223125979,-0.430000305175783,55.12826312617016,-19.59570785062025,0.5639192915234117,9,0.02499961853027166,-0.560000419616701,-1.7650003433227557,-1.0850005149841326,1.6300001144409126,2,0.05913617132020632,1.8000016954217255,15.25,3.6249873340764007,14.880000114440918,1.2580647146047927,15.039999961853027,0.05913617132020632 56,2004-09-30,14.699999809265135,15.109999656677244,14.699999809265135,15.050000190734865,1354500.0,-0.02325583900558348,-1.3428537174184099,1.1666671964854132,55.14019024779506,65.50926515114598,0.4238426285032144,-0.08042336509487846,-0.7466944989991546,0.10425003861180748,14.109192446640028,0.4099998474121094,0.7295638162947,-0.04200015068054341,-1.1623120719401445,1.0783117705790577,-0.6021561113103431,0.5181558099492563,-0.07999992370605291,10.25640398635978,-58.73930562133511,0.5601559606298003,9,0.3750000000000018,-0.17999982833862127,-1.4149999618530256,-0.7350001335144025,2.300000190734865,3,0.08367350420885034,1.250006556532819,15.050000190734865,1.8000016954217255,15.25,3.6249873340764007,14.880000114440918,0.08367350420885034 57,2004-10-01,14.600000381469727,14.850000381469727,14.25,14.800000190734865,733500.0,-0.006802682251218828,3.0,0.5714274036653744,53.799395445317,63.77579410054012,0.4802892398760328,0.04553848303410568,-0.6277906015567289,0.20424946640721586,14.637650573977796,0.6000003814697266,0.6511873744947962,-0.1569995880126953,-1.2602979332089408,0.9462987571835502,-0.7086487606108189,0.3946495845854283,0.9299993515014666,30.434825875597703,-35.34816266952286,0.5516491725981231,10,0.28999948501586914,-0.01000070571899414,-1.3150005340576172,-0.6350007057189941,2.20999908447266,4,0.1232876157554832,-1.3428537174184099,14.699999809265135,1.250006556532819,15.050000190734865,1.8000016954217255,15.25,0.1232876157554832 58,2004-10-04,14.979999542236328,15.0,14.739999771118164,14.949999809265135,319200.0,0.02602733909849042,6.428509148376725,-0.14999880790597517,52.351093617430905,61.96942465422675,0.06477453933337429,-0.27118071985179526,-0.9827903844018842,-0.1757496943593857,14.164361578032313,0.39999961853027344,0.5339941010678189,0.17399959564209055,-0.8733709750276031,1.2213701663117842,-0.3496856896927554,0.6976848809769365,0.5244001960754403,63.47824212057432,1.238340572905976,0.5236852853348466,10,-0.1549997329711914,-0.3899998664855957,-1.6949996948242188,-1.0149998664855957,1.6700000762939453,0,0.12149531044328166,3.0,14.600000381469727,-1.3428537174184099,14.699999809265135,1.250006556532819,15.050000190734865,0.12149531044328166 59,2004-10-05,15.31999969482422,15.470000267028807,14.65999984741211,14.899999618530273,590600.0,0.022696940118673403,1.2499973509091742,14.000127157706578,51.59234933675528,60.99331221166734,-0.3215851039576485,-0.5238381616278982,-1.281719223300282,-0.5157498469472781,13.67504434594468,0.8100004196166974,0.47931833551166037,0.4414997577667261,-0.5311422154206582,1.4141417309541104,-0.04482122882696693,0.9278207443604192,0.1593120487213131,87.70487382188053,27.909384181307566,0.4863209865936922,10,-0.45999956130981623,-0.7300000190734881,-1.9924998283386248,-1.355000019073488,1.5500011444091815,1,0.10313315634332865,6.428509148376725,14.979999542236328,3.0,14.600000381469727,-1.3428537174184099,14.699999809265135,0.10313315634332865 60,2004-10-06,15.899999618530273,16.010000228881836,15.270000457763672,15.270000457763672,808600.0,0.03785900360703032,-1.3492087520170994,1.499997729347272,56.069370216120404,60.493483274412824,-0.869137909922225,-0.9883293177039185,-1.7985543236668882,-1.095749770653331,13.480238193564958,0.7399997711181641,0.42867374118336876,0.9159996986389167,-0.016419725135119023,1.8484191224129525,0.44978998675189885,1.3822094105259346,-1.6499996185302734,93.74996613372898,37.275782972721444,0.466209711887018,10,-0.7699995040893555,-1.0699996948242188,-2.5374999046325684,-1.934999942779541,1.8299999237060547,2,0.061635192814357476,1.2499973509091742,15.31999969482422,6.428509148376725,14.979999542236328,3.0,14.600000381469727,0.061635192814357476 61,2004-10-07,15.90999984741211,16.149999618530273,15.550000190734865,15.970000267028807,897900.0,0.0006289452277836727,1.857146100939817,-0.09523888816564004,61.128535361462276,59.76475518343802,-0.8177745635946785,-0.8754586291000663,-1.7529978131500457,-1.105749999535167,13.59933220098784,0.5999994277954084,0.37005284183427634,0.8194999217987053,-0.015358125383283294,1.654357968980694,0.402070898207711,1.2369289453896997,-1.6247998428344719,87.36843056295908,31.93856697333638,0.4174290235909945,10,-0.7100000381469727,-1.010000228881836,-2.497499942779541,-1.945000171661377,2.0699996948242188,3,0.04839726367998143,-1.3492087520170994,15.899999618530273,1.2499973509091742,15.31999969482422,6.428509148376725,14.979999542236328,0.04839726367998143 62,2004-10-08,15.949999809265135,16.200000762939453,15.800000190734865,15.850000381469727,537700.0,0.002514139675465321,-3.0000095367523123,-1.6666454740523124,61.006295155240586,59.098411788761254,-0.7991559888753681,-0.833767471085709,-1.7600092137616858,-1.1457499613881925,14.932436608093575,0.40000057220458807,0.36400171721348684,0.7804998874664282,-0.06622663388630734,1.6272264088191655,0.3571366267900604,1.203863148142796,-1.5902078201293914,83.76618149030709,30.085704911094844,0.4233632606763684,10,-0.7249994277954084,-1.0249996185302717,-2.192499637603758,-1.9850001335144025,1.6999998092651385,4,0.06583073374865722,1.857146100939817,15.90999984741211,-1.3492087520170994,15.899999618530273,1.2499973509091742,15.31999969482422,0.06583073374865722 63,2004-10-11,16.0,16.25,15.869999885559082,16.0,400500.0,0.0031348082340303396,-1.9230752301654257,0.0,59.74027220607305,57.69259128923218,-0.7527347948259724,-0.7945529024906595,-1.7796282308422349,-1.1957501521230576,16.24519244007082,0.38000011444091797,0.37167488427811257,0.7480000972747796,-0.08393088487716938,1.5799310794267285,0.3320346061988051,1.163965588350754,-1.5297954844360344,84.27673106866695,32.44707261522055,0.41596549107597475,10,-0.75,-1.0500001907348633,-2.1549999713897705,-2.0350003242492676,1.3999996185302734,0,0.05062496662139915,-3.0000095367523123,15.949999809265135,1.857146100939817,15.90999984741211,-1.3492087520170994,15.899999618530273,0.05062496662139915 64,2004-10-12,15.960000038146973,16.350000381469727,15.75,16.069999694824222,618900.0,-0.002499997615814209,-1.2641535236484358,-100.0,65.0176851106735,57.31613185520756,-0.6721094491592439,-0.7015229982728162,-1.7026379263285492,-1.1557501902700302,16.62028581797931,0.6000003814697266,0.3531649197698723,0.6515001296997074,-0.21262141414987568,1.5156216735492904,0.21943935777491674,1.083560901624498,-1.3474118838281246,63.8888545487619,10.425495766891132,0.4320607719247915,10,-0.6599998474121094,-0.9600000381469727,-2.115000009536743,-1.9950003623962402,1.5399999618530273,1,0.043233056311659857,-1.9230752301654257,16.0,-3.0000095367523123,15.949999809265135,1.857146100939817,15.90999984741211,0.043233056311659857 65,2004-10-13,16.15999984741211,16.190000534057614,16.0,16.049999237060547,207400.0,0.01253131634004423,1.235274318411361,-1.00000866979354,70.58823917636815,59.032581736160125,-0.7801372439732468,-0.8722081872447696,-1.870297810626063,-1.355749999535167,16.1479620981768,0.23000049591064098,0.3569770911683481,0.8044999599456784,-0.1380490700294601,1.747048989920815,0.33322544495811,1.2757744749332467,-1.3736704703781726,76.24993890525363,18.185948732362164,0.47127451498756856,10,-0.8599996566772461,-1.1399998664855957,-2.299999713897705,-2.195000171661377,1.2900009155273438,2,0.04393570535429148,-1.2641535236484358,15.960000038146973,-1.9230752301654257,16.0,-3.0000095367523123,15.949999809265135,0.04393570535429148 66,2004-10-14,15.890000343322756,16.09000015258789,15.770000457763672,16.0,387600.0,-0.016707890262300462,1.2068947373613472,-0.9999913302815763,63.75405929079927,60.13865549676927,-0.36161176964850306,-0.6007165862038857,-1.5691395045862269,-1.0857504954458133,15.221115748224676,0.3899993896484375,0.3011590290317514,0.5140004158020037,-0.45734474389169755,1.485345575495705,0.02832783595515309,0.9996729956488544,-0.9473038658452406,23.333375718831856,-36.35033989971819,0.4856725798468504,10,-0.3850002288818377,-0.870000362396242,-1.995000362396242,-1.9250006675720233,1.6599988937377912,3,0.11579604525853715,1.235274318411361,16.15999984741211,-1.2641535236484358,15.960000038146973,-1.9230752301654257,16.0,0.11579604525853715 67,2004-10-15,15.979999542236328,16.190000534057614,15.890000343322756,15.890000343322756,285700.0,0.005663889047767823,-5.666730245520485,-0.8181770892035032,68.21192554892372,61.90097015582402,-0.2629210172764864,-0.663291273249893,-1.6259693201517607,-1.1757496943593857,14.647683557519587,0.30000019073485795,0.2755913652244608,0.5649996280670173,-0.43868817779438274,1.5686874339284174,0.06315572513631729,1.0668435309977173,-0.8965726743595912,38.33323266777505,-24.53672930540317,0.5018439029306997,10,-0.47499942779541016,-0.8549995422363281,-2.0849995613098145,-2.0149998664855957,1.5200004577636719,4,0.12515644914218238,1.2068947373613472,15.890000343322756,1.235274318411361,16.15999984741211,-1.2641535236484358,15.960000038146973,0.12515644914218238 68,2004-10-18,15.899999618530273,16.260000228881836,15.899999618530273,16.0,389800.0,-0.0050062531913476205,-6.199984741269145,-1.1111252397452827,61.9047652317291,63.04679414415445,-0.0432424642604925,-0.5608534427502043,-1.5101443205518343,-1.095749770653331,13.949718206121892,0.3600006103515625,0.33848733205746306,0.4524997234344479,-0.5705991318618153,1.4755985787307129,-0.059049704213684606,0.9640491510825804,-0.6899153992942377,24.999920527190827,-33.464195086102606,0.5115494276481323,10,-0.08999919891357422,-0.5999994277954102,-2.0049996376037598,-1.934999942779541,1.9400005340576172,0,0.11006289572236883,-5.666730245520485,15.979999542236328,1.2068947373613472,15.890000343322756,1.235274318411361,16.15999984741211,0.11006289572236883 69,2004-10-19,15.59000015258789,16.600000381469727,15.5,16.0,682700.0,-0.019496822225146593,-2.7288138880806905,4.099982833927788,59.507050648549495,63.42875863664657,0.3454075725769652,-0.2486375495828259,-1.1639595597283794,-0.7857503047109482,12.763889732755358,1.1000003814697266,0.4160999329978239,0.13300023078918422,-0.8917686580294131,1.1577691196077815,-0.3793842136201153,0.6453846751984837,-0.2659243171284853,8.181829216062644,-48.60970906576682,0.5123844444092991,10,0.46000003814697266,-0.16499996185302734,-1.695000171661377,-1.6250004768371582,2.25,1,0.11610002875092529,-6.199984741269145,15.899999618530273,-5.666730245520485,15.979999542236328,1.2068947373613472,15.890000343322756,0.11610002875092529 70,2004-10-20,15.609999656677244,15.699999809265135,15.420000076293945,15.6899995803833,389700.0,0.0012828418148562726,4.599973297221167,0.19512183775435635,68.12751289741874,64.2064228073084,0.3128444604828058,-0.24164705094826466,-1.1496967283765098,-0.8057498088003019,12.609528266816813,0.27999973297118963,0.48096828816454007,0.12799973487853755,-0.8854589905249757,1.1414584602820508,-0.37872962782321906,0.6347290975802942,0.9900007247924822,16.101655190249744,-44.65224716583264,0.5067293627017564,10,0.4000005722045916,-0.18499946594238104,-1.5599999427795392,-1.644999980926512,2.300000190734865,2,0.1210762578405502,-2.7288138880806905,15.59000015258789,-6.199984741269145,15.899999618530273,-5.666730245520485,15.979999542236328,0.1210762578405502 71,2004-10-21,15.779999732971193,15.90999984741211,15.510000228881836,15.550000190734865,124400.0,0.010890459963670107,-1.5806471460477527,-2.874997019764855,72.86823052182683,65.52441562581798,0.13685652789827962,-0.3666509715273971,-1.2798512205365835,-0.9757498850942508,12.60589133121167,0.39999961853027344,0.5343257175782945,0.25749983787536834,-0.7343165264616065,1.249316202212345,-0.2384083442931182,0.7534080200438567,0.8200006484985334,30.508437590922465,-32.67278860815415,0.49590818216848825,10,0.23000049591064275,-0.3549995422363299,-1.4949998855590838,-1.8150000572204608,2.0700006484985334,3,0.10583023182686824,4.599973297221167,15.609999656677244,-2.7288138880806905,15.59000015258789,-6.199984741269145,15.899999618530273,0.10583023182686824 72,2004-10-22,15.850000381469727,16.0,15.600000381469727,15.710000038146973,296500.0,0.004436036101589602,-1.2222222222222223,0.6086983563597764,69.16302631722675,66.57138830483505,0.05719376244966412,-0.3930066590022836,-1.3061146969825472,-1.0457505335927841,12.749033654236436,0.39999961853027344,0.5288450784876488,0.2870004653930671,-0.6878645915788759,1.2618655223650102,-0.2004320630929044,0.7744329938790386,0.7263999938964858,36.440694404034524,-25.59988949278425,0.4874325284859713,10,0.15999984741210938,-0.4250001907348633,-1.5000004768371582,-1.8850007057189941,2.1000003814697266,4,0.10725544572089052,-1.5806471460477527,15.779999732971193,4.599973297221167,15.609999656677244,-2.7288138880806905,15.59000015258789,0.10725544572089052 73,2004-10-25,15.93000030517578,15.949999809265135,15.720000267028807,15.949999809265135,131900.0,0.0050473136770130544,22.00052453388012,-0.14285325031845833,65.1741572074115,66.58877409336151,-0.037749607142234964,-0.4114027162459717,-1.3331313389519348,-1.125750457298837,13.430514649105996,0.22999954223632812,0.5060181924935918,0.31450037956237686,-0.6176498752373991,1.246650634362151,-0.15157474783750935,0.7805755069622649,0.6232720642089884,43.22034720201711,-14.930535843434356,0.4660751273998874,10,0.07999992370605646,-0.5050001144409162,-1.5800004005432111,-1.965000629425047,2.289999008178709,0,0.09855616225657671,-1.2222222222222223,15.850000381469727,-1.5806471460477527,15.779999732971193,4.599973297221167,15.609999656677244,0.09855616225657671 74,2004-10-26,15.880000114440918,15.949999809265135,15.630000114440918,15.9399995803833,289500.0,-0.0031387438654735256,7.000000000000311,3.0000476848981927,49.324340433703135,64.22611867750985,-0.00032497217157612113,-0.328633729097934,-1.2322155038002798,-1.0757502665639755,13.539435637400604,0.319999694824217,0.478433930405485,0.2330001831054691,-0.6896755152154768,1.155675881426415,-0.22833766605500472,0.6943380322659429,0.6506068090820349,79.31036183723737,24.60243101481239,0.461337849160473,10,0.13000011444091797,-0.4549999237060547,-1.5200002193450928,-1.9150004386901855,2.609999656677246,1,0.12342569420793592,22.00052453388012,15.93000030517578,-1.2222222222222223,15.850000381469727,-1.5806471460477527,15.779999732971193,0.12342569420793592 75,2004-10-27,15.9399995803833,15.979999542236328,15.75,15.920000076293945,301800.0,0.0037783038734251484,3.6000171662359213,-0.3333280350955272,50.98038482371649,62.80682151450064,-0.10595568402462696,-0.33575214690023714,-1.238585226974159,-1.1357497325063584,13.358114938225969,0.22999954223632812,0.45317976694195394,0.2484996795654304,-0.6380851064983055,1.1350844656291663,-0.19479271346643756,0.6917920725972984,0.5683952061950706,87.75501068504988,35.64261151662467,0.4432923930318684,10,0.07000064849853516,-0.5149993896484375,-1.5649998188018799,-1.9749999046325684,2.660000801086426,2,0.1191970277428891,7.000000000000311,15.880000114440918,22.00052453388012,15.93000030517578,-1.2222222222222223,15.850000381469727,0.1191970277428891 76,2004-10-28,15.93000030517578,15.989999771118164,15.779999732971193,15.979999542236328,172300.0,-0.0006273071186166934,5.000027247956353,-2.500023842449185,49.3333485921515,60.70920185263706,-0.10022550015132836,-0.24124851252885549,-1.1791247347870293,-1.125750457298837,13.840799446779627,0.21000003814697088,0.41339702900020825,0.1770003795623758,-0.5813662473697949,0.9353670064945465,-0.20218293390370867,0.556183693028462,0.556626587196904,82.50005960470116,32.97096738791379,0.3791833134660855,10,0.07999992370605646,-0.5050001144409162,-1.5025005340576154,-1.965000629425047,2.719999313354494,3,0.12429375419365263,3.6000171662359213,15.9399995803833,7.000000000000311,15.880000114440918,22.00052453388012,15.93000030517578,0.12429375419365263 77,2004-10-29,16.399999618530273,16.399999618530273,15.9399995803833,15.960000038146973,545700.0,0.02950403668239643,1.0909112583527862,-8.800125886930335,60.41667701471545,60.543858717413315,-0.5636570460925192,-0.6002576670421824,-1.5831878766057343,-1.595749770653331,14.645743299216324,0.46999931335449396,0.3461865981065486,0.5569997310638435,-0.03398882705486628,1.1479882891825532,0.2615054520044886,0.8524940101231984,0.06529473752083703,100.0,52.599782197636216,0.29549427905935527,10,-0.3899993896484375,-0.9749994277954102,-1.8799996376037598,-2.434999942779541,2.159999847412113,4,0.08841468272359632,5.000027247956353,15.93000030517578,3.6000171662359213,15.9399995803833,7.000000000000311,15.880000114440918,0.08841468272359632 78,2004-11-01,16.799999237060547,16.989999771118164,16.15999984741211,16.450000762939453,288600.0,0.02439022120941492,1.273973819663993,0.7954518361499264,68.42106804185636,61.53430509444741,-0.9192332443288347,-0.9032252197360169,-1.9222047301565581,-1.9957493891836044,16.20792763639116,0.8299999237060547,0.3288608839169367,0.8659993648529056,0.2740394222220708,1.4579593074837423,0.5700193935374891,1.161979336168324,-1.3799991607666016,86.02936896897262,39.032964250501635,0.295979971315418,11,-0.5949993133544922,-1.1799993515014648,-2.2774994373321533,-2.8349995613098145,1.4400005340576172,0,0.0684524748871429,1.0909112583527862,16.399999618530273,5.000027247956353,15.93000030517578,3.6000171662359213,15.9399995803833,0.0684524748871429 79,2004-11-02,16.899999618530273,17.030000686645508,16.799999237060547,16.799999237060547,139200.0,0.005952403929229133,-3.600011444048141,0.28571662125340597,66.97249913819203,61.40597023231111,-0.909513447641606,-0.9262775196309789,-1.9655729656290486,-2.095749770653331,17.260734123358905,0.23000144958496094,0.2926710143037976,0.8869997501373277,0.22275216961353905,1.5512473306611163,0.5548759598754351,1.219123540399222,-1.4485995483398444,89.84367200177623,44.62480751462815,0.3321237902618939,11,-0.6299991607666016,-1.2599992752075195,-2.1974997520446777,-2.934999942779541,1.1700000762939453,1,0.07810649258103419,1.273973819663993,16.799999237060547,1.0909112583527862,16.399999618530273,5.000027247956353,15.93000030517578,0.07810649258103419 80,2004-11-03,16.879999160766598,17.350000381469727,16.649999618530273,17.149999618530273,324100.0,-0.0011834590659839384,1.0895483297938362,-2.6999942779759647,75.64767172213534,61.7147970323454,-0.7715557798607549,-0.873898771919599,-1.8863932345609893,-2.0757493128896556,17.61561627436982,0.7000007629394531,0.2913396418967569,0.8179993152618366,0.05205074058722303,1.5839478899364483,0.43502502792453157,1.2009736025991433,-1.3654550659179652,70.0636288811337,21.164444055196654,0.3829742873373061,11,-0.40499877929687145,-1.0799989700317347,-2.0974993705749476,-2.9149994850158656,1.0900001525878942,2,0.09537918781972543,-3.600011444048141,16.899999618530273,1.273973819663993,16.799999237060547,1.0909112583527862,16.399999618530273,0.09537918781972543 81,2004-11-04,16.680000305175778,17.049999237060547,16.549999237060547,16.930000305175778,247200.0,-0.011848274024543137,1.0408252238224693,0.9259243560943096,67.15690582733222,61.491894755690446,-0.4810541405610316,-0.6463967435062017,-1.628318961424231,-1.8757504572988353,17.665933703207116,0.5,0.3193863315340426,0.5795004367828334,-0.23042383829406177,1.3894247118597267,0.1745382992443858,0.9844625743212809,-1.0553288331298791,52.48229108964305,2.1537802927827556,0.4049621375384467,11,-0.19000005722045543,-0.8800001144409144,-1.8975005149841273,-2.7150006294250453,1.1000003814697301,3,0.11510791613703852,1.0895483297938362,16.879999160766598,-3.600011444048141,16.899999618530273,1.273973819663993,16.799999237060547,0.11510791613703852 82,2004-11-05,17.0,17.049999237060547,16.809999465942386,16.84000015258789,623400.0,0.0191846336312671,-1.1818039950062804,-0.6399993896484375,74.12284847851086,62.4861937858126,-0.6937238373197339,-0.931455972748072,-1.8821036205801054,-2.1957501521230576,17.642387401473663,0.3699989318847692,0.33683862699441036,0.8470001220703125,-0.05296683906489008,1.746967083205515,0.39701664150270943,1.2969836026379138,-1.2718087933886721,70.58821643749108,16.35125142699075,0.4499834805676017,11,-0.5099997520446777,-1.1999998092651367,-2.202500104904175,-3.0350003242492676,1.3500003814697266,4,0.09705880109001619,1.0408252238224693,16.680000305175778,1.0895483297938362,16.879999160766598,-3.600011444048141,16.899999618530273,0.09705880109001619 83,2004-11-08,16.809999465942386,17.059999465942386,16.719999313354492,17.049999237060547,122000.0,-0.011176502003389044,1.6153834867769064,-1.4999999999999778,78.24075177864849,65.69912837969542,-0.40875283443000754,-0.7142825339434076,-1.6376915611570428,-2.005749618065444,17.434446543046505,0.3400001525878942,0.3255288697166705,0.616499614715579,-0.32635741660235595,1.5593566460335158,0.14507109905661153,1.0879281303745465,-0.9844997088395537,32.499982118632595,-26.424063280229788,0.47142851565896815,11,-0.2599992752075231,-0.8049993515014684,-2.0699996948242223,-2.844999790191654,1.3199996948242152,0,0.10410470289101181,-1.1818039950062804,17.0,1.0408252238224693,16.680000305175778,1.0895483297938362,16.879999160766598,0.10410470289101181 84,2004-11-09,16.649999618530273,16.930000305175778,16.639999389648438,16.719999313354492,150100.0,-0.009518135187111532,-5.44445386343399,0.29166567325497733,72.60871169699003,68.10227581005914,-0.1430895475871381,-0.5269565200764603,-1.4233728103676277,-1.845749770653331,17.44025531986082,0.2900009155273402,0.3284467612016364,0.4219997882843032,-0.5352679206220401,1.3792674971906465,-0.05663406616886846,0.9006336427374748,-0.7330298239654276,12.500029802279755,-49.699271641163364,0.47863385445317125,11,-0.08499956130981445,-0.6449995040893555,-1.9424998760223389,-2.684999942779541,1.2000007629394531,1,0.09549550684784003,1.6153834867769064,16.809999465942386,-1.1818039950062804,17.0,1.0408252238224693,16.680000305175778,0.09549550684784003 85,2004-11-10,16.870000839233402,17.100000381469727,16.700000762939453,16.75,118800.0,0.013213286831447402,-2.6363715179941565,-1.7143051771117674,73.19151854612919,70.75318358272332,-0.2428333984080382,-0.7283835571858788,-1.5927934632647762,-2.0657509913564596,17.55286950810463,0.4500007629394531,0.3515291923142492,0.6065009593963673,-0.3919244528773689,1.6049263716701034,0.10728825325950098,1.1057136655332354,-0.8670492094542617,58.181988424152486,-7.694448623013351,0.49921270613686786,11,-0.22500085830688832,-0.5600004196167028,-2.1450009346008336,-2.9050011634826696,0.8299999237060511,2,0.07113211593920377,-5.44445386343399,16.649999618530273,1.6153834867769064,16.809999465942386,-1.1818039950062804,17.0,0.07113211593920377 86,2004-11-11,17.729999542236328,17.739999771118164,16.799999237060547,16.799999237060547,487200.0,0.05097798815770571,-1.0215058615060255,7.7499483430022345,79.93631637229282,72.92203240023193,-0.917092994732787,-1.5214729406314902,-2.3976230547294044,-2.9257496943593857,18.618341214998573,0.9400005340576172,0.4462763814280386,1.3744997024536119,0.1978056093228311,2.551193795584391,0.7861526558882233,1.9628467490190022,-1.646224987355751,99.0908885987408,28.272784125238545,0.5883470465653898,11,-0.7799997329711914,-1.1499996185302734,-2.749999523162842,-3.5249996185302734,-0.4799995422363281,3,0.013536366458805515,-2.6363715179941565,16.870000839233402,-5.44445386343399,16.649999618530273,1.6153834867769064,16.809999465942386,0.013536366458805515 87,2004-11-12,17.979999542236328,17.979999542236328,17.350000381469727,17.450000762939453,116800.0,0.014100395175107083,1.3773607992169057,0.56989097352683,80.96677868746652,74.31600024974415,-1.0274475754406929,-1.701175607918728,-2.5835757779130297,-3.1757496943593857,19.64930188349607,0.6299991607666016,0.5512053274628315,1.524499702453614,0.15760606653028475,2.891393338376945,0.8410528844919476,2.2079465204152786,-1.7637269700567444,100.0,24.629697580951245,0.6834468179616653,11,-0.7150001525878906,-1.2799997329711914,-2.929999828338623,-3.7049999237060547,-0.6299991607666016,4,-0.011123407156991783,-1.0215058615060255,17.729999542236328,-2.6363715179941565,16.870000839233402,-5.44445386343399,16.649999618530273,-0.011123407156991783 88,2004-11-15,17.649999618530273,17.979999542236328,17.559999465942386,17.979999542236328,119400.0,-0.018353722586636367,1.5454555963355563,-0.6226427995623884,74.65182227641426,75.1692583762133,-0.6304989914365322,-1.2999995318122366,-2.1823713067530157,-2.845749770653331,20.599502778002655,0.42000007629394176,0.664607670687591,1.1069997787475572,-0.3322994463706621,2.5462990038657765,0.38735016618844753,1.8266493913066668,-1.2573543493450146,75.37314282623487,0.48052607197084285,0.7196496125591092,11,-0.38500022888183594,-0.9499998092651367,-2.5749993324279785,-3.174999237060547,-0.39999961853027344,0,0.03966010074042958,1.3773607992169057,17.979999542236328,-1.0215058615060255,17.729999542236328,-2.6363715179941565,16.870000839233402,0.03966010074042958 89,2004-11-16,17.399999618530273,17.799999237060547,17.399999618530273,17.700000762939453,93100.0,-0.014164306255141867,-1.6666539510576208,0.9090945871745224,69.31218092574576,74.46531495439223,-0.33761958915780355,-0.9564857674307277,-1.858412764188909,-2.595749770653331,22.445081248475297,0.39999961853027344,0.7207866768589035,0.7664998054504402,-0.6478961821240503,2.1808957930249306,0.05930181166319315,1.4736977992376854,-0.8486189220399076,54.68746274706149,-17.810703562811426,0.7071979937872457,11,-0.13500022888183594,-0.6999998092651367,-2.299999713897705,-2.8999996185302734,-0.1999988555908203,1,0.04195399760002916,1.5454555963355563,17.649999618530273,1.3773607992169057,17.979999542236328,-1.0215058615060255,17.729999542236328,0.04195399760002916 90,2004-11-17,17.5,18.1200008392334,17.399999618530273,17.5,256100.0,0.005747148486326958,-6.199984741269145,-0.0,70.2842393816837,74.81279646043129,-0.3804303561448741,-0.9566816592652216,-1.8791886937630444,-2.6957501521230576,24.726949717344553,0.720001220703125,0.7273199453236359,0.7720001697540297,-0.6065662851132956,2.150566624621355,0.08271694232036708,1.4612833971876924,-0.8057574189350376,53.03029646230607,-17.450762950604485,0.6892832274336623,11,-0.11999988555908203,-0.7299995422363281,-2.3499999046325684,-2.9499998092651367,-0.620000839233402,2,0.020000021798270096,-1.6666539510576208,17.399999618530273,1.5454555963355563,17.649999618530273,1.3773607992169057,17.979999542236328,0.020000021798270096 91,2004-11-18,17.450000762939453,17.579999923706055,17.139999389648438,17.5,305600.0,-0.0028570992606026246,3.1904995458673935,-100.0,65.21741293779883,73.8233036225744,-0.23436625059583704,-0.8170455885127126,-1.7485901771437504,-2.6457509150625107,26.38896982289667,0.4400005340576172,0.7341012339980963,0.6385008811950676,-0.7000177009600002,1.9770194633501355,-0.030758409882466253,1.3077601722726016,-0.5846671908942795,31.632746402804184,-33.66382733276896,0.669259291077534,11,-0.07000064849853516,-0.6800003051757812,-2.2900006771087646,-2.90000057220459,-0.23000144958496094,3,0.01432664693808805,-6.199984741269145,17.5,-1.6666539510576208,17.399999618530273,1.5454555963355563,17.649999618530273,0.01432664693808805 92,2004-11-19,17.549999237060547,17.799999237060547,17.319999694824222,17.450000762939453,193400.0,0.005730571332321688,-1.6666596024244809,-2.0,61.90477055487534,72.00819459771071,-0.27730427109507616,-0.8254769163971609,-1.7841859765228882,-2.7457493891836044,28.057650193249835,0.4799995422363246,0.7319187056921699,0.6534994125366218,-0.6431888532512602,1.9501876783245038,0.005155279642679034,1.3018435454305646,-0.5341055929527876,41.83665724022631,-19.97658759734898,0.6483441328939414,11,-0.1699991226196289,-0.779998779296875,-2.287499189376831,-2.9999990463256836,0.0,4,-0.017093974364798536,3.1904995458673935,17.450000762939453,-6.199984741269145,17.5,-1.6666539510576208,17.399999618530273,-0.017093974364798536 93,2004-11-22,17.5,17.81999969482422,17.290000915527347,17.299999237060547,72800.0,-0.0028489595005202206,-3.8182275320352885,2.0000381475547417,59.67743622526671,70.57138621196368,-0.1331361170075418,-0.6870519857251693,-1.6683924741489768,-2.6957501521230576,29.78361958222794,0.5299987792968714,0.7656926155633421,0.5250001907348647,-0.7141419885517415,1.764142370021471,-0.09457089890843662,1.144571280378166,-0.3600006103515625,36.734701821515245,-20.64338133135964,0.6195710896433031,11,-0.08999919891357422,-0.7299995422363281,-2.184999942779541,-2.9499998092651367,0.07999992370605469,0,-0.008571406773158485,-1.6666596024244809,17.549999237060547,3.1904995458673935,17.450000762939453,-6.199984741269145,17.5,-0.008571406773158485 94,2004-11-23,17.84000015258789,17.950000762939453,17.559999465942386,17.559999465942386,353600.0,0.019428580147879515,-1.7857167185510088,1.3999980926586253,64.03511756140195,69.55400832477176,-0.3202619210296618,-0.919845975897907,-1.9527651820924916,-3.035750304710948,31.91410305383675,0.4500007629394531,0.7634248997691344,0.7670003414154039,-0.4162707377385786,1.9502714205693845,0.17536480183841263,1.358635880992395,-0.582400588989259,71.42854362469663,15.008400795336044,0.5916355395769903,11,-0.38000011444091797,-1.0699996948242188,-2.2849998474121094,-3.2899999618530273,-0.04000091552734375,1,-0.03307175714918953,-3.8182275320352885,17.5,-1.6666596024244809,17.549999237060547,3.1904995458673935,17.450000762939453,-0.03307175714918953 95,2004-11-24,17.84000015258789,18.0,17.579999923706055,17.81999969482422,174100.0,0.0,1.470587575312188,0.07143003113057904,68.01243450147675,68.22913256134774,-0.1879640625818162,-0.8118271128668262,-1.9085636203402583,-3.035750304710948,34.11282254424023,0.4200000762939453,0.7722772430180171,0.6720003128051744,-0.43060134873659806,1.7746019743469468,0.12069948203428993,1.2233011435760588,-0.5499992370605433,81.39537978389312,23.466000400039007,0.5513008307708858,11,-0.21000003814697266,-1.0699996948242188,-2.1024999618530273,-3.1649999618530273,-0.3099994659423828,2,-0.03587440494251337,-1.7857167185510088,17.84000015258789,-3.8182275320352885,17.5,-1.6666596024244809,17.549999237060547,-0.03587440494251337 96,2004-11-26,17.90999984741211,17.950000762939453,17.850000381469727,17.850000381469727,47800.0,0.003923749676317367,-2.3333757192357822,2.999904634751097,65.31987613140552,66.49058783289652,-0.25674506029417543,-0.7651122298048492,-1.9410188465117102,-3.105749999535167,36.405616868761385,0.1100006103515625,0.8128601608485155,0.6430000305175767,-0.3407223060492086,1.626722367084362,0.15113886223418405,1.1348611988009694,-0.5203989410400354,87.32390582521136,29.71538032070586,0.49186116828339205,11,-0.2799997329711914,-1.0949993133544922,-2.1924996376037598,-3.234999656677246,-0.3099994659423828,4,-0.05750980990624299,1.470587575312188,17.84000015258789,-1.7857167185510088,17.84000015258789,-3.8182275320352885,17.5,-0.05750980990624299 97,2004-11-29,17.850000381469727,18.190000534057614,17.700000762939453,18.18000030517578,230000.0,-0.003350053961672872,1.7999956403507704,-5.500047684140255,68.30989888352792,65.78592967813138,-0.24264158159979132,-0.6228461700129237,-1.8343714160414777,-3.045750533592784,38.00890993113586,0.4899997711181605,0.8400624876997291,0.5105005264282241,-0.41625907700527875,1.437260129861727,0.04712072471147266,0.9738803281449755,-0.37275148315429263,62.22218925568876,1.378216027211181,0.4633798017167516,11,-0.18500041961669922,-0.9549999237060547,-2.132500171661377,-3.1750001907348633,-0.43000030517578125,0,-0.035294176731180626,-2.3333757192357822,17.90999984741211,1.470587575312188,17.84000015258789,-1.7857167185510088,17.84000015258789,-0.035294176731180626 98,2004-11-30,17.950000762939453,17.959999084472656,17.75,17.850000381469727,312800.0,0.005602262147486492,2.500071527347289,-0.30303152905817415,73.38134185557787,66.23805867033495,-0.33035155334588495,-0.6664427399628998,-1.8872119420410982,-3.1457509150625107,38.65568256378539,0.20999908447265625,0.7582665466978291,0.5530008316040025,-0.3755204873030529,1.4815221505110578,0.08874017215047303,1.017261491057532,-0.3729666356201129,61.90486282250802,-4.845506440663314,0.46426065945352823,11,-0.2850008010864258,-1.0400004386901855,-2.2325005531311035,-3.27500057220459,-0.7000007629394531,1,-0.0222842066226967,1.7999956403507704,17.850000381469727,-2.3333757192357822,17.90999984741211,1.470587575312188,17.84000015258789,-0.0222842066226967 99,2004-12-01,18.21999931335449,18.32999992370605,17.940000534057614,17.940000534057614,281300.0,0.015041701333656121,-1.7857220708446866,2.7999771119037176,73.85161201618615,66.63443340750189,-0.5272464677062239,-0.8774680117745106,-2.1107765720489233,-3.415749465477546,39.444746227197946,0.3899993896484375,0.649609941078257,0.7569993972778271,-0.20964645313447505,1.7236452476901292,0.2736764720716778,1.2403223224839763,-0.5571498890917894,85.33325195312493,16.77617284207406,0.48332292520615033,12,-0.48499965667724254,-1.2399992942810023,-2.502499103546139,-3.5449991226196254,-1.139999389648434,2,-0.03512620273148648,2.500071527347289,17.950000762939453,1.7999956403507704,17.850000381469727,-2.3333757192357822,17.90999984741211,-0.03512620273148648 100,2004-12-02,18.489999771118164,18.549999237060547,18.25,18.270000457763672,157700.0,0.014818906033974288,-1.307684407438653,0.7857152588555858,66.96432144672656,66.8285343529383,-0.7175000087754348,-1.075824945826625,-2.320899317757135,-3.6857499232412216,39.892973535050785,0.32999992370605824,0.5866952961297045,0.9464998245239258,-0.08190247990790667,1.9749021289557582,0.4322986723080078,1.4607009767398438,-0.7399997711181641,92.94122662932745,27.07963656609155,0.5142011522159162,12,-0.5699996948242188,-1.3400001525878906,-2.7724995613098145,-3.814999580383301,-0.9899997711181641,3,-0.037317498247642744,-1.7857220708446866,18.21999931335449,2.500071527347289,17.950000762939453,1.7999956403507704,17.850000381469727,-0.037317498247642744 101,2004-12-03,18.600000381469727,18.90999984741211,18.399999618530273,18.450000762939453,115900.0,0.005949194792494561,-3.0799707033485157,0.6818185758997078,64.76194887752351,67.14599861101033,-0.7232786224580217,-1.090520302021087,-2.363996161361605,-3.7518952424967154,40.81151149643811,0.5100002288818359,0.5659239739876085,0.9605004310607903,-0.08679133418569407,2.0077921963072747,0.4368545484375481,1.4841463136840325,-0.7060005187988274,74.38019004142575,12.30660100080874,0.5236458826232424,12,-0.5,-1.2550005912780762,-2.882500171661377,-3.9250001907348633,-0.7700004577636719,4,-0.057526864133304434,-1.307684407438653,18.489999771118164,-1.7857220708446866,18.21999931335449,2.500071527347289,17.950000762939453,-0.057526864133304434 102,2004-12-06,18.649999618530273,19.01000022888184,18.399999618530273,18.5,143400.0,0.0026881309696293876,-2.485713974310787,1.0,77.47258966130862,69.12323788168165,-0.6714430499169488,-1.0651799702366844,-2.34738787007203,-3.763690086385374,41.81276792627695,0.610000610351566,0.5353397969178673,0.9279996871948235,-0.16609158707129978,2.022090961460947,0.3809540500617601,1.475045324327887,-0.5527997589111315,71.4285281780432,10.581306113127837,0.547045637133062,12,-0.3649997711181605,-1.174999713897705,-2.932499408721924,-3.97499942779541,-1.039999008178711,0,-0.05630022833980586,-3.0799707033485157,18.600000381469727,-1.307684407438653,18.489999771118164,-1.7857220708446866,18.21999931335449,-0.05630022833980586 103,2004-12-07,18.559999465942386,18.899999618530273,18.520000457763672,18.899999618530273,165000.0,-0.004825745545778193,1.2352881778096916,-2.2666734483679174,84.9398379439194,71.44598459085024,-0.4640716051633227,-0.8826035565580277,-2.1852946333689154,-3.6354613534354066,43.16747482024863,0.37999916076660156,0.5425203094724473,0.7504995346069379,-0.3160534990037078,1.8170525682175835,0.21722301780161501,1.2837760514122607,-0.28023953247070565,57.94384193601317,-3.530425985946941,0.5332765168053226,12,-0.26499938964844105,-0.9749994277954137,-2.8424992561340368,-3.884999275207523,-1.0499992370605504,1,-0.06142238267519029,-2.485713974310787,18.649999618530273,-3.0799707033485157,18.600000381469727,-1.307684407438653,18.489999771118164,-0.06142238267519029 104,2004-12-08,18.239999771118164,18.5,18.149999618530273,18.5,240200.0,-0.017241363363798667,1.6923082566115248,0.764706212343914,69.68089369650153,71.631368945853,-0.09092694237627086,-0.4610138651861888,-1.807361902737366,-3.2737559491888018,44.38582348542577,0.4099998474121129,0.5577345775451406,0.3509998321533203,-0.5800750573147653,1.282074721621406,-0.11453761258072248,0.8165372768873631,0.7700004577636754,10.465126594630995,-49.925989576094025,0.4655374447340423,12,0.11500072479248047,-0.46000003814697266,-2.3274998664855957,-3.369999885559082,-0.5200004577636719,2,-0.05427630392220528,1.2352881778096916,18.559999465942386,-2.485713974310787,18.649999618530273,-3.0799707033485157,18.600000381469727,-0.05427630392220528 105,2004-12-09,18.06999969482422,18.309999465942386,17.850000381469727,18.25,214000.0,-0.009320179738331436,2.0666683620919364,0.6923082566115247,65.5000028610284,71.6513830269222,0.12865948791069926,-0.2071226716730763,-1.5737621746047346,-3.0691618295633987,45.029903697529576,0.4599990844726598,0.5866121269934865,0.12099981307983398,-0.6790237418677663,0.9210233680274342,-0.27901196439396614,0.5210115905536341,0.9228005218505899,18.965460542542043,-43.201873587701016,0.4000117774738006,12,0.2850008010864258,-0.28999996185302734,-2.114999294281006,-3.0049991607666016,-0.1100006103515625,3,-0.05478692793789752,1.6923082566115248,18.239999771118164,1.2352881778096916,18.559999465942386,-2.485713974310787,18.649999618530273,-0.05478692793789752 106,2004-12-10,17.969999313354492,18.200000762939453,17.950000762939453,18.11000061035156,278800.0,-0.0055340555151404125,-1.7778025028875397,0.7777836646462737,60.50001192094032,70.78361780885692,0.26604310545593535,-0.09298773907876523,-1.3987295827365998,-2.929528538681385,44.75649093667603,0.25,0.568374911055411,0.00899944305420064,-0.7843649921076796,0.8023638782160809,-0.3876827745267377,0.405681660635139,0.9770889099121121,10.344736868067331,-52.14731909801576,0.39668221758093963,12,0.4100008010864258,-0.18999958038330078,-1.8324990272521973,-2.5699992179870605,-0.4200000762939453,4,-0.02615466507031028,2.0666683620919364,18.06999969482422,1.6923082566115248,18.239999771118164,1.2352881778096916,18.559999465942386,-0.02615466507031028 107,2004-12-13,17.780000686645508,18.399999618530273,17.780000686645508,17.969999313354492,423900.0,-0.010573101500776727,-5.526351717630052,1.35712047519792,56.54207981461263,68.91258869319412,0.4973720447829493,0.08565057838155354,-1.1311357709699799,-2.700599474181395,44.28595298940369,0.6199989318847656,0.5336354670541752,-0.17099924087524343,-0.9683868957889672,0.6263884140384803,-0.5696930683321071,0.22769458658162023,1.1232040229492206,0.0,-63.03411559178519,0.39869382745686227,12,0.6149997711181641,0.044999122619628906,-1.635000467300415,-2.380000591278076,-0.6300010681152344,0,0.002812105462858705,-1.7778025028875397,17.969999313354492,2.0666683620919364,18.06999969482422,1.6923082566115248,18.239999771118164,0.002812105462858705 108,2004-12-14,18.350000381469727,18.399999618530273,17.260000228881836,17.649999618530273,453500.0,0.03205847428635611,1.8500011920940325,-3.6842411709197505,60.75951200786118,67.45791091449135,-0.011086619141281062,-0.4524134051332922,-1.627567372821062,-3.2273202959628797,43.26570243694023,1.1399993896484375,0.523812846129097,0.3640004158020034,-0.4391877991232249,1.1671886307272317,-0.03759369166061077,0.7655945232646175,0.485812086748048,87.9032543372962,24.85979550627404,0.40159410746261476,12,-0.21500015258789062,-0.5250005722045898,-2.205000162124634,-2.9200000762939453,-1.1700000762939489,1,-0.04032696216537601,-5.526351717630052,17.780000686645508,-1.7778025028875397,17.969999313354492,2.0666683620919364,18.06999969482422,-0.04032696216537601 109,2004-12-15,18.1299991607666,18.31999969482422,17.84000015258789,18.229999542236328,185400.0,-0.011989167091532416,2.428559750955375,-0.14285753211154162,55.598440244347,66.19503522533806,0.21769887215829087,-0.18437114062206916,-1.3459985759347326,-2.959131939630211,42.73224202676745,0.5100002288818359,0.5070414119231401,0.10749921798706197,-0.6485254419540851,0.8635238779282091,-0.2705131119835116,0.4855115479576355,0.5797483283042979,76.31573663851374,14.949513863043222,0.37801232997057327,12,0.005001068115234375,-0.30499935150146484,-1.852499008178711,-2.6299991607666016,-1.1599998474121094,2,-0.03419740543763761,1.8500011920940325,18.350000381469727,-5.526351717630052,17.780000686645508,-1.7778025028875397,17.969999313354492,-0.03419740543763761 110,2004-12-16,17.850000381469727,18.13999938964844,17.790000915527344,18.040000915527344,88500.0,-0.015443948828348208,-1.2580585618566762,1.899998092658643,48.92857994352881,64.43577201044977,0.4440647524527854,0.12985074480000236,-1.0251144324623311,-2.624899784748134,41.70320489476201,0.3499984741210973,0.46058471441505233,-0.18999958038330078,-0.9104669733679351,0.5304678126013336,-0.5502332768756197,0.17023411610901817,0.743767326786049,51.75442705893376,-6.066906875249799,0.36023369649231746,12,0.2849998474121094,0.005000114440917969,-1.565000295639038,-2.3500003814697266,-0.8999996185302734,3,-0.007282972848011271,2.428559750955375,18.1299991607666,1.8500011920940325,18.350000381469727,-5.526351717630052,17.780000686645508,-0.007282972848011271 111,2004-12-17,17.700000762939453,17.889999389648438,17.540000915527347,17.850000381469727,116500.0,-0.008403339794098241,2.043496288924794,0.7894694574110325,47.40484862964472,61.09491189582044,0.5062068085264038,0.315727566159687,-0.8354518773782935,-2.425459240535007,41.21122690378536,0.3499984741210902,0.38495453139180213,-0.3524991989135735,-1.037676610626093,0.33267821279894605,-0.6950879047698351,-0.009910493057311953,0.7870655469664065,38.59655873967689,-17.896936780098393,0.3425887058562604,12,0.37999916076660156,0.20499897003173828,-1.2225005626678467,-2.200000762939453,-0.7000007629394531,4,0.014689170074929647,-1.2580585618566762,17.850000381469727,2.428559750955375,18.1299991607666,1.8500011920940325,18.350000381469727,0.014689170074929647 112,2004-12-20,17.25,17.799999237060547,17.049999237060547,17.75,324900.0,-0.025423770821618952,1.500006357844945,3.3333418104599266,39.197511968031876,56.01243123183294,0.8233134512715594,0.7822048130804617,-0.3514889778496908,-1.9401077118956511,40.29838494179885,0.75,0.3092466463357191,-0.7875000000000014,-1.5297544094241218,-0.04524559057588107,-1.1586272047120616,-0.41637279528794124,1.1389010234239372,14.814867142608884,-39.30070171490407,0.37112720471206084,12,0.5249996185302734,0.7799997329711914,-0.4850001335144043,-1.5550003051757812,-0.4500007629394531,0,0.017391260119451912,2.043496288924794,17.700000762939453,-1.2580585618566762,17.850000381469727,2.428559750955375,18.1299991607666,0.017391260119451912 113,2004-12-21,17.350000381469727,17.579999923706055,17.260000228881836,17.299999237060547,301300.0,0.005797123563462403,-3.923104009859589,-0.10000228881835938,35.83063488000485,52.25129136333331,0.5963357081943776,0.7066193935911436,-0.4172768860791862,-2.0057329983896626,39.43044349691144,0.3299999237060547,0.22871671662679915,-0.6799996376037605,-1.4477162959548906,0.08771702074736965,-1.0638579667793273,-0.29614130842819364,0.9050104633178719,23.622128840602784,-25.44808247268587,0.38385832917556534,12,0.3749990463256836,0.6799993515014648,-0.36750078201293945,-1.5350008010864258,-0.7800006866455043,1,-0.011527421241619096,1.500006357844945,17.25,2.043496288924794,17.700000762939453,-1.2580585618566762,17.850000381469727,-0.011527421241619096 114,2004-12-22,17.25,17.469999313354492,17.25,17.379999160766598,129100.0,-0.005763710620809492,-2.3846266707748285,-2.5999237078008064,28.620690789149165,48.15359002201339,0.6047302255197877,0.8012316675027407,-0.28223114183990816,-1.8683966098315494,38.34065317381358,0.2199993133544922,0.10898315958708338,-0.7505000114440925,-1.5908623633850887,0.08986234049690367,-1.1706811874145906,-0.3303188354735944,0.884509684014894,18.348691279043255,-24.132296854154045,0.42018117597049864,12,0.47499942779541016,0.7799997329711914,-0.2675004005432129,-1.4350004196166992,-0.5699996948242223,2,-0.004057953323143293,-3.923104009859589,17.350000381469727,1.500006357844945,17.25,2.043496288924794,17.700000762939453,-0.004057953323143293 115,2004-12-23,17.200000762939453,17.290000915527347,16.75,17.25,406300.0,-0.002898506496263553,7.3076381349214,0.3846119987675619,25.352104162790965,44.248266937774574,0.5792570428517152,0.8441029529212329,-0.20349255612117645,-1.7848051783276677,37.47299955367605,0.5400009155273473,-0.026309024346208076,-0.7684992790222154,-1.6802992424704755,0.1433006844260447,-1.2243992607463454,-0.31259929729808533,0.8260578763800055,39.47377226914377,0.9853605145414761,0.45589998172412943,12,0.3749990463256836,0.6799993515014648,-0.21750116348266602,-1.3850011825561523,-0.7000007629394531,3,-0.013372176708302264,-2.3846266707748285,17.25,-3.923104009859589,17.350000381469727,1.500006357844945,17.25,-0.013372176708302264 116,2004-12-27,16.879999160766598,17.25,16.75,17.180000305175778,325900.0,-0.018604743487125708,1.272724514168512,6.000114442664225,21.54340658531916,40.35952546785308,0.8139809259011237,1.1415087399605426,0.15082671395610348,-1.43209245548465,36.558456853767005,0.5,-0.12976335454313315,-1.0370008468627958,-2.070891597302303,-0.003110096423288411,-1.5539462220825513,-0.5200554716430403,0.992932441834526,12.380881450021642,-21.034474176892182,0.5169453752197538,12,0.6950006484985387,1.00000095367432,0.1950011253356969,-0.9949989318847621,-0.17999839782714488,0,0.0041470145529127755,7.3076381349214,17.200000762939453,-2.3846266707748285,17.25,-3.923104009859589,17.350000381469727,0.0041470145529127755 117,2004-12-28,17.219999313354492,17.219999313354492,16.899999618530273,17.0,333700.0,0.020142190135775673,1.9090972143953253,-0.733328247089715,30.059525161102812,36.94841581821326,0.4315755876681848,0.7925235902454091,-0.15309877035147323,-1.7369126534296377,35.25205981652625,0.3400001525878942,-0.21296570715868057,-0.6655006408691406,-1.745353832536619,0.41435255079833766,-1.205427236702878,-0.12557404503540326,0.5181804969344981,56.626428500846814,25.22676708676309,0.5399265958337388,12,0.3150005340576172,0.6600008010864258,-0.14499902725219727,-1.3149991035461426,-0.6199989318847656,1,-0.012775802678684056,1.272724514168512,16.879999160766598,7.3076381349214,17.200000762939453,-2.3846266707748285,17.25,-0.012775802678684056 118,2004-12-29,17.549999237060547,17.75,17.239999771118164,17.260000228881836,198400.0,0.019163759399812186,-2.0909111926711557,1.3181814241002923,39.76260590168613,35.18887866902872,-0.02663992214721489,0.45431290720802764,-0.43986658509110654,-2.0280194893659846,33.40923784996114,0.5300006866455078,-0.27422211368185145,-0.3155006408691392,-1.4050968156769628,0.7740955339386844,-0.860298728273051,0.22929744653477258,-0.7999992370605469,79.99992370605469,44.053947092272736,0.5447980874039122,12,-0.10499954223632812,0.3300008773803711,-0.47499895095825195,-1.6449990272521973,-0.5399990081787109,2,-0.04273504459283484,1.9090972143953253,17.219999313354492,1.272724514168512,16.879999160766598,7.3076381349214,17.200000762939453,-0.04273504459283484 119,2004-12-30,17.579999923706055,17.75,17.270000457763672,17.270000457763672,212000.0,0.0017094409088151963,-2.096776575257339,1.0689673316101367,42.41486762829278,34.46513285622471,-0.15965164508173046,0.3941130527514005,-0.4154014614119781,-2.0169610644405935,30.98161782687743,0.4799995422363281,-0.3156774319969635,-0.25349998474121094,-1.3368334929898467,0.8298335235074248,-0.7951667388655288,0.2881667693831069,-0.8099999237060551,82.99999237060547,43.05107022516684,0.5416667541243182,12,-0.26000022888183594,0.3000001907348633,-0.48999929428100586,-1.5699996948242188,-0.7399997711181641,3,-0.05745166287059422,-2.0909111926711557,17.549999237060547,1.9090972143953253,17.219999313354492,1.272724514168512,16.879999160766598,-0.05745166287059422 120,2004-12-31,17.799999237060547,18.049999237060547,17.549999237060547,17.68000030517578,217200.0,0.012514181701322347,-1.631571550469307,0.38709399553310486,47.46268571737652,34.47155919930602,-0.43302691494927004,0.12624269147487865,-0.5779003286131186,-2.1956421865608107,28.316905066336158,0.5,-0.4145967120147809,0.0009993553161606883,-1.0373170721044254,1.0393157827367467,-0.5181588583941306,0.5201575690264519,-1.0103992370605468,80.76921948313756,35.54401357156743,0.5191582137102925,12,-0.39999961853027344,0.0800008773803711,-0.6849989891052246,-1.6149988174438477,-1.0999984741210938,4,-0.06292129100505084,-2.096776575257339,17.579999923706055,-2.0909111926711557,17.549999237060547,1.9090972143953253,17.219999313354492,-0.06292129100505084 121,2005-01-03,17.530000686645508,17.899999618530273,17.149999618530273,17.770000457763672,425100.0,-0.015168458538632246,2.0000114441354526,-2.0000158947134183,46.355685455439236,35.266911809017955,-0.2119697178780342,0.3288286228733277,-0.25783365319830054,-1.8840389570510752,25.066461750283807,0.75,-0.49821019875881234,-0.21549921035766673,-1.1882320470985945,0.7572336263832611,-0.7018656287281324,0.27086720801279895,-0.6899847171630853,54.782719747367445,3.6783339789595786,0.48636641837046446,1,-0.13000106811523438,0.34999942779541016,-0.3300004005432129,-1.3450002670288086,-0.8299999237060547,0,-0.05875645443814337,-1.631571550469307,17.799999237060547,-2.096776575257339,17.579999923706055,-2.0909111926711557,17.549999237060547,-0.05875645443814337 122,2005-01-04,17.600000381469727,17.739999771118164,17.200000762939453,17.5,195700.0,0.003993137026945259,1.842106319863072,-0.41666865349005394,37.201366520762136,35.41921532465765,-0.253789426080111,0.18565071416280787,-0.27817619955983375,-1.9104868535129285,21.54558157625693,0.5399990081787109,-0.5435837465339262,-0.09299955368042134,-0.9686850305424031,0.7826859231815604,-0.5308422921114122,0.3448431847505695,-0.7115850812841806,50.00010596385784,3.4038608677049353,0.4378427384309906,1,-0.20000076293945312,0.2799997329711914,-0.377500057220459,-1.4149999618530273,-0.6200008392333984,1,-0.05113634085359697,2.0000114441354526,17.530000686645508,-1.631571550469307,17.799999237060547,-2.096776575257339,17.579999923706055,-0.05113634085359697 123,2005-01-05,17.420000076293945,17.690000534057614,17.260000228881836,17.59000015258789,551200.0,-0.010227289845135212,1.3243207019027303,-1.6999942779759294,37.7162762210994,36.42983592820768,-0.07019746262287185,0.29077424441084077,-0.05216557359184293,-1.6838668443850473,17.834428662608797,0.4300003051757777,-0.5805324473263838,-0.21599988937378,-0.9973994184860047,0.5653996397384446,-0.6066996539298906,0.17469987518233054,-0.48512141863339764,30.000063578314705,-12.306588032088595,0.39069976455611166,1,-0.020000457763671875,0.46000003814697266,-0.1399998664855957,-1.1999998092651367,-0.5100002288818359,2,-0.04707231292955716,1.842106319863072,17.600000381469727,2.0000114441354526,17.530000686645508,-1.631571550469307,17.799999237060547,-0.04707231292955716 124,2005-01-06,17.25,17.389999389648438,17.049999237060547,17.389999389648438,193900.0,-0.009758902155533877,3.85716621253406,0.8235254518731278,39.2086288979713,37.96944978767216,0.11153132388770004,0.4034903403877763,0.16442994310281023,-1.4690396845267202,15.445440102548025,0.37000083923339844,-0.55492954533063,-0.3364999771118171,-1.0813708660485197,0.4083709118248855,-0.7089354215801684,0.03593546735653419,-0.27051651916345065,20.000076293945312,-20.239401169962633,0.3724354444683509,1,0.14999961853027344,0.630000114440918,0.03750014305114746,-1.0299997329711914,-0.1800003051757777,3,-0.013913030209748656,1.3243207019027303,17.420000076293945,1.842106319863072,17.600000381469727,2.0000114441354526,17.530000686645508,-0.013913030209748656 125,2005-01-07,17.079999923706055,17.270000457763672,16.90999984741211,17.270000457763672,466700.0,-0.009855076886605474,2.7894694574110326,1.3571525885558584,38.92856096735237,39.901133607898075,0.29359369166850513,0.5222977542514045,0.3780764830518919,-1.254266963214766,13.988929619885052,0.3600006103515625,-0.5294744969507406,-0.4570000648498542,-1.198154270746489,0.2841541410467805,-0.8275771677981716,-0.08642296190153687,0.9699993133544922,17.17172884817309,-22.31407713041913,0.3705771029483167,1,0.39499950408935547,0.8000001907348633,0.2774999141693115,-0.7899999618530273,-0.05999946594238281,4,-0.01405150891043383,3.85716621253406,17.25,1.3243207019027303,17.420000076293945,1.842106319863072,17.600000381469727,-0.01405150891043383 126,2005-01-10,17.5,17.739999771118164,17.0,17.079999923706055,260200.0,0.02459016851112561,-1.5517236843403368,-2.21052050394017,54.512634633314,42.618145771477096,-0.03264323933600011,0.06880899465446078,0.007825559370392199,-1.6291523151604714,12.089477281384154,0.7399997711181641,-0.4614503284226572,-0.013500022888184304,-0.7261017809419421,0.6991017351655735,-0.3698009019150632,0.3428008561386946,0.5271992492675786,71.08436226758495,27.301457904290267,0.3563008790268783,1,-0.020000457763671875,0.38000011444091797,0.034999847412109375,-1.1000003814697266,-0.25,0,-0.04571424211774555,2.7894694574110326,17.079999923706055,3.85716621253406,17.25,1.3243207019027303,17.420000076293945,-0.04571424211774555 127,2005-01-11,17.829999923706055,18.0,17.430000305175778,17.489999771118164,253300.0,0.018857138497488934,-1.4782644751463456,0.8095240257764497,57.99999237060546,44.644522045801466,-0.29839428984085004,-0.2711553264555846,-0.2827166648017041,-1.9067107598920927,9.960876720831449,0.5699996948242223,-0.36689702537062274,0.31399993896484446,-0.402876413694532,1.030876291624221,-0.04443823736484376,0.6724381152945327,0.17485533752441285,84.40366490863977,36.49790254934016,0.35843817632968766,1,-0.35000038146972656,0.05000019073486328,-0.10749983787536621,-1.25,-0.7000007629394567,1,-0.06337628522724781,-1.5517236843403368,17.5,2.7894694574110326,17.079999923706055,3.85716621253406,17.25,-0.06337628522724781 128,2005-01-12,17.610000610351562,17.829999923706055,17.489999771118164,17.829999923706055,128800.0,-0.01233871644957163,2.0909201251918192,-0.6470565135926578,55.769242525574974,46.12834147883282,-0.07709620580028087,-0.11535160332212513,-0.037897687009056824,-1.640445689587775,9.219413007594849,0.3400001525878906,-0.22267154341385975,0.1310006141662612,-0.47197098707991714,0.7339722154124395,-0.1704851864568262,0.43248641478934857,0.3899993896484375,64.220244490563,12.056221755980133,0.3014858006230886,1,-0.13000106811523438,0.21499919891357422,0.26999926567077637,-0.9800004959106445,-0.5,2,-0.03577518718227102,-1.4782644751463456,17.829999923706055,-1.5517236843403368,17.5,2.7894694574110326,17.079999923706055,-0.03577518718227102 129,2005-01-13,17.510000228881836,17.829999923706055,17.299999237060547,17.549999237060547,265000.0,-0.005678613174547209,-1.304345843025546,0.18181424100292173,54.889581364061094,46.95355210624221,0.013332566010998192,-0.06765001109614843,0.0830482690361194,-1.4976444512464937,8.281209215412597,0.5300006866455078,-0.12491476836278537,0.06200017929077006,-0.45810532416311034,0.5821056827446505,-0.19805257243616836,0.3220529310177085,0.48999977111816406,55.04589885104134,1.223907900632824,0.26005275172694003,1,-0.05500030517578125,0.11499977111816406,0.42999982833862305,-0.880000114440918,0.15999984741210938,3,-0.03426615497583241,2.0909201251918192,17.610000610351562,-1.4782644751463456,17.829999923706055,-1.5517236843403368,17.5,-0.03426615497583241 130,2005-01-14,17.719999313354492,17.790000915527344,17.420000076293945,17.5,165300.0,0.011993094330534193,1.0555458422739674,-5.500119212245482,63.72550364017158,48.883531904545805,-0.2337938175035248,-0.3034456319241272,-0.10248840759876288,-1.6623886611819927,7.429108278843209,0.37000083923339844,-0.08307040155621692,0.27849931716918874,-0.22338252229127775,0.7803811566296552,0.027558397438955495,0.529440236899422,0.25820068359374915,71.99993133544922,12.40154928175582,0.25094091973023325,1,-0.2649993896484375,-0.14499950408935547,0.3475008010864258,-1.0899991989135742,-0.4200000762939453,4,-0.03668169546939004,-1.304345843025546,17.510000228881836,2.0909201251918192,17.610000610351562,-1.4782644751463456,17.829999923706055,-0.03668169546939004 131,2005-01-18,17.959999084472656,18.290000915527344,17.149999618530273,17.149999618530273,320000.0,0.013544005666935366,-1.814819873173006,3.68182724569328,62.50000805468941,51.69449207498217,-0.45414170172573876,-0.5512301161278756,-0.3082850433863271,-1.855278534377689,7.557950970452089,1.1400012969970703,-0.04800005608800717,0.5054991722106941,-0.03644552500449194,1.04744386942588,0.23452682360310106,0.7764715208182871,-1.0499992370605469,71.0525038941657,10.620561114347424,0.27097234860759334,1,-0.3599987030029297,-0.38499927520751953,0.10750102996826172,-1.3299989700317383,-0.7599983215332031,1,-0.05233845627095057,1.0555458422739674,17.719999313354492,-1.304345843025546,17.510000228881836,2.0909201251918192,17.610000610351562,-0.05233845627095057 132,2005-01-19,17.549999237060547,17.899999618530273,17.450000762939453,17.899999618530273,136300.0,-0.022828500462818813,1.571419229323001,-0.43209952127872503,50.0,53.05935027263779,-0.05808909335576473,-0.1239581015177933,0.12154277495194776,-1.3984779282028867,7.953598101423321,0.5099983215332031,-0.05915089893635539,0.08049936294555593,-0.4541710599463862,0.615169785837498,-0.18683584850041512,0.347834574391527,-0.612399368286134,35.087645916187185,-21.92438082041653,0.2673352114459715,1,0.05000114440917969,0.025000572204589844,0.5300006866455078,-0.9199991226196289,-0.28999900817871094,2,-0.017093974364798536,-1.814819873173006,17.959999084472656,1.0555458422739674,17.719999313354492,-1.304345843025546,17.510000228881836,-0.017093974364798536 133,2005-01-20,17.149999618530273,17.579999923706055,17.149999618530273,17.559999465942386,166500.0,-0.02279200204667753,-1.0975632449129598,1.171426858709227,43.695002852636165,53.55783626760056,0.33478999520900743,0.27435608709914305,0.5432563659269292,-0.9589572316336259,8.110278044045074,0.43000030517578125,-0.05632375576858095,-0.30950021743774414,-0.8608038322531968,0.2418033973777085,-0.5851520248454705,-0.03384841003001782,-0.18535172882080175,0.0,-51.50541093877512,0.2756518074077269,1,0.4500007629394531,0.4250001907348633,0.9600005149841309,-0.5199995040893555,-0.07999992370605113,3,-0.0011662074757170515,1.571419229323001,17.549999237060547,-1.814819873173006,17.959999084472656,1.0555458422739674,17.719999313354492,-0.0011662074757170515 134,2005-01-21,17.180000305175778,17.489999771118164,17.010000228881836,17.170000076293945,481100.0,0.0017493112135751332,-1.9090888073288443,-0.024390811228231057,40.37267963743754,53.718293897610025,0.32834457721494203,0.2517496476548473,0.5409240198562948,-0.9485418268647692,8.13997427002553,0.4799995422363281,-0.027722099746707585,-0.27599954605102894,-0.8337543060051367,0.2817552139030788,-0.5548769260280828,0.0028778339260249197,-0.18884535494994736,13.281248835847128,-33.0963988001105,0.2788773799770547,1,0.4650001525878942,0.3549995422363317,0.7999997138977086,-0.5500001907348597,0.04999923706055043,4,-0.004074487402839333,-1.0975632449129598,17.149999618530273,1.571419229323001,17.549999237060547,-1.814819873173006,17.959999084472656,-0.004074487402839333 135,2005-01-24,16.969999313354492,17.200000762939453,16.889999389648438,17.020000457763672,162700.0,-0.012223573229973583,-1.95238008737432,-5.000000000001776,41.13921834917758,52.2323587549282,0.5823403683727264,0.4676106553248829,0.7696312016307161,-0.7026080139063353,7.179666521163794,0.3100013732910156,0.006900307826576579,-0.4745004653930671,-1.0631108225210575,0.11410989173492325,-0.7688056439570623,-0.18019528682907193,1.3200016021728516,5.714274036653752,-37.96434556599701,0.29430517856399574,1,0.6200008392333984,0.5500011444091797,1.0100007057189941,-0.13499927520751953,0.6000003814697301,0,0.04124931003318255,-1.9090888073288443,17.180000305175778,-1.0975632449129598,17.149999618530273,1.571419229323001,17.549999237060547,0.04124931003318255 136,2005-01-25,16.950000762939453,17.100000381469727,16.799999237060547,16.959999084472653,491700.0,-0.0011784650102667493,1.0689668780089974,0.19996185390036764,39.549841003106316,50.18234193631719,0.5767705428999719,0.5197713937291084,0.7807646678772926,-0.6496215625510331,6.238481560939569,0.3000011444091797,0.04817381795440312,-0.4979990959167466,-1.0731546432403114,0.07715645140681815,-0.7855768695785308,-0.21042132225496246,1.3120001220703124,13.636497623617824,-28.034519103997486,0.2875777736617829,1,0.5949993133544922,0.5699996948242188,1.044999599456787,-0.11500072479248047,0.5499992370605469,1,0.02064887659983783,-1.95238008737432,16.969999313354492,-1.9090888073288443,17.180000305175778,-1.0975632449129598,17.149999618530273,0.02064887659983783 137,2005-01-26,17.0,17.200000762939453,16.899999618530273,16.920000076293945,252100.0,0.002949807363423096,-3.9999841055392196,-8.001335368182927,42.9530132612039,48.75831646249818,0.44326881208770885,0.47689599227117085,0.7142390830451717,-0.6636121896439349,5.160580550870938,0.3000011444091797,0.1075666072685415,-0.436999893188478,-1.038334931087416,0.16433514471045996,-0.7376674121379487,-0.13633237423900724,1.2035208190917963,25.641100881536637,-16.783049329629485,0.3006675189494691,1,0.5450000762939453,0.5200004577636719,0.992499828338623,0.1400003433227539,0.5499992370605469,2,0.01176475076114425,1.0689668780089974,16.950000762939453,-1.95238008737432,16.969999313354492,-1.9090888073288443,17.180000305175778,0.01176475076114425 138,2005-01-27,16.799999237060547,17.049999237060547,16.739999771118164,17.049999237060547,159600.0,-0.01176475076114425,1.4799957275390625,-3.125002980235081,42.52490010176755,47.384462988909995,0.5769614070031857,0.6512158726027266,0.9056872458864085,-0.42361009723392584,5.489499843615881,0.3099994659423828,0.07735157337841159,-0.5995006561279297,-1.2616334407541636,0.06263212849830424,-0.9305670484410484,-0.26843426381481095,1.3473807187499993,7.999928792317708,-35.721514217490046,0.3310663923131177,1,0.715001106262207,0.715001106262207,1.1025004386901855,0.41500091552734375,0.7700004577636754,3,0.027381012661389592,-3.9999841055392196,17.0,1.0689668780089974,16.950000762939453,-1.95238008737432,16.969999313354492,0.027381012661389592 139,2005-01-28,16.569999694824222,16.950000762939453,16.40999984741211,16.899999618530273,232200.0,-0.013690449564363605,1.5116192419437113,1.3199996948242045,41.693801360990555,44.936496069000995,0.7371150108533477,0.8449922563680552,1.1323447174368475,-0.152464829086302,6.082014252475676,0.5400009155273438,-0.0029192313780939116,-0.779000186920161,-1.5311171236874017,-0.026883250152920368,-1.1550586553037796,-0.4029417185365425,1.4929374499047796,20.253121770790525,-25.718498981596415,0.3760584683836196,1,0.7800006866455043,0.7800006866455043,1.3074998855590785,0.6450004577636683,0.8299999237060511,4,0.030175015643251868,1.4799957275390625,16.799999237060547,-3.9999841055392196,17.0,1.0689668780089974,16.950000762939453,0.030175015643251868 140,2005-01-31,16.680000305175778,16.969999313354492,16.549999237060547,16.690000534057614,236800.0,0.006638540276250771,-2.111084424162445,0.030303730890385554,35.144924030810444,41.89704228857,0.5186142726292218,0.6817348348117243,1.0169875424369366,-0.21898497512805193,6.263466018151953,0.4200000762939453,-0.0636655082593478,-0.6129996299743681,-1.390095383174753,0.16409612322601674,-1.0015475065745605,-0.22445175337417567,1.250701855767872,34.1772335268038,-8.261802123341397,0.38854787660019213,1,0.4749994277954137,0.6700000762939489,1.197499275207523,0.5349998474121129,0.9599990844726598,0,0.0329735747600608,1.5116192419437113,16.569999694824222,1.4799957275390625,16.799999237060547,-3.9999841055392196,17.0,0.0329735747600608 141,2005-02-01,16.5,16.829999923706055,16.5,16.610000610351562,207900.0,-0.010791385004946585,-4.9999653211263695,10.999809269502194,24.52106159716027,39.066049132698915,0.5249370277139711,0.8227989059398411,1.191041094391835,0.004050198767252766,6.698288043399958,0.3299999237060547,-0.12411996298148864,-0.7414999008178711,-1.5860557250316951,0.10305592339595293,-1.1637778129247813,-0.31922198871096086,1.3090459758611281,11.392411175601417,-24.67515512862007,0.42227791210691173,2,0.49499988555908203,0.8500003814697266,1.2274999618530273,0.7150001525878906,1.1900005340576136,1,0.06484846635298314,-2.111084424162445,16.680000305175778,1.5116192419437113,16.569999694824222,1.4799957275390625,16.799999237060547,0.06484846635298314 142,2005-02-02,16.700000762939453,16.950000762939453,16.5,16.579999923706055,421500.0,0.012121258359966802,-2.2142832814490365,-1.0909106672215287,32.43243641312418,37.81465286164204,0.2142107473346293,0.5817414909606846,0.9840712524828703,-0.16073642246874442,7.036313861367208,0.4500007629394531,-0.23597364049566494,-0.4964991569519057,-1.3563954569472259,0.3633971430434144,-0.9264473069495658,-0.06655100695424565,0.9971215226457524,45.31268626469256,12.277231666234073,0.4299481499976594,2,0.2499990463256836,0.6499996185302734,1.0274991989135742,0.5149993896484375,1.2299995422363281,2,0.04790414374326857,-4.9999653211263695,16.5,-2.111084424162445,16.680000305175778,1.5116192419437113,16.569999694824222,0.04790414374326857 143,2005-02-03,16.600000381469727,16.829999923706055,16.549999237060547,16.770000457763672,193700.0,-0.005988046521030466,-1.0740609922364526,-1.416657394897878,32.43243641312418,36.9324036144961,0.2547822433590561,0.650511803704255,1.0774087259613836,-0.025426560657606956,7.392607014565519,0.2800006866455078,-0.3731864783338459,-0.5554995536804199,-1.4480998032754684,0.33710069591462855,-1.0017996784779442,-0.10919942888289569,0.9941521090616305,33.92869915293204,3.525507390565032,0.44630012479752373,2,0.2049999237060547,0.75,1.107499599456787,0.6149997711181641,1.619998931884762,3,0.057228845407213846,-2.2142832814490365,16.700000762939453,-4.9999653211263695,16.5,-2.111084424162445,16.680000305175778,0.057228845407213846 144,2005-02-04,17.010000228881836,17.139999389648438,16.600000381469727,16.65999984741211,286700.0,0.02469878542110071,-1.2978714769798916,-2.058824849375624,37.27600624571008,36.50315782522193,-0.20324104409894161,0.23358594847190517,0.6544119317844164,-0.40503855387638765,7.008602790243393,0.5399990081787109,-0.4337355436966419,-0.13349971771240376,-1.0272030871108448,0.7602036516860373,-0.5803514024116261,0.31335196698681855,0.4894200501999819,79.68761175881554,52.292883523904806,0.4468516846992213,2,-0.2049999237060547,0.3400001525878906,0.6524996757507324,0.2049999237060547,1.1599998474121094,4,0.032921778859916984,-1.0740609922364526,16.600000381469727,-2.2142832814490365,16.700000762939453,-4.9999653211263695,16.5,0.032921778859916984 145,2005-02-07,16.84000015258789,17.149999618530273,16.75,17.0,185100.0,-0.009994125455994762,-1.3529378765609397,-0.4571419229323001,29.41179358009161,35.37670811155364,-0.05992204360622466,0.40547274224043406,0.8091716766868089,-0.21155785552550554,6.303031473798218,0.39999961853027344,-0.446328229813556,-0.29149980545043874,-1.195182564387487,0.6121829534866094,-0.7433411849189646,0.16034157401808713,0.5722664919603488,52.30774648093971,29.178176898124825,0.45184137946852465,2,-0.034999847412109375,0.5100002288818359,0.7599997520446777,0.375,1.1700000762939453,0,0.033254124754644065,-1.2978714769798916,17.010000228881836,-1.0740609922364526,16.600000381469727,-2.2142832814490365,16.700000762939453,0.033254124754644065 146,2005-02-08,16.700000762939453,16.84000015258789,16.620000839233402,16.780000686645508,114400.0,-0.008313502872915546,1.200005722078605,0.5,32.65309776676777,34.23227305661629,0.04569031647163513,0.5085382143738428,0.9297330625470366,-0.052805000623436626,6.723205147918526,0.21999931335448863,-0.4556096235892042,-0.3914992332458489,-1.297322655945731,0.5143241894540331,-0.8444109445957899,0.061412478104092116,0.6320845378378976,30.769366202349268,8.774336118817331,0.45291171134994057,2,0.07999897003173828,0.6499996185302734,0.9399991035461426,0.5149993896484375,1.3299999237060547,1,0.05628734034521865,-1.3529378765609397,16.84000015258789,-1.2978714769798916,17.010000228881836,-1.0740609922364526,16.600000381469727,0.05628734034521865 147,2005-02-09,16.700000762939453,16.899999618530273,16.600000381469727,16.809999465942386,367900.0,0.0,1.0689673316101367,1.3749850988246397,39.02442428341871,33.843331299021976,-0.0014972400720338896,0.44221340967509093,0.9118285472777146,-0.029390349108044944,6.563927934242499,0.2999992370605469,-0.45516801540819785,-0.3349992752075188,-1.186189890113976,0.5161913396989384,-0.7605945826607474,0.09059603224570978,0.5583177015686793,25.000238418427518,0.21377367623970045,0.42559530745322877,2,0.07999897003173828,0.6499996185302734,0.9399991035461426,0.5149993896484375,1.3499984741210938,2,0.05928142071197762,1.200005722078605,16.700000762939453,-1.3529378765609397,16.84000015258789,-1.2978714769798916,17.010000228881836,0.05928142071197762 148,2005-02-10,16.979999542236328,17.290000915527347,16.75,16.799999237060547,392900.0,0.016766393203900165,-2.8571662125340853,-1.6363857051203716,45.652155885167666,34.28314846837499,-0.28304281176831836,0.11868139343356887,0.6135859062636655,-0.28490694796229477,6.6199401246195775,0.5900001525878942,-0.4417873741684417,-0.023500442504882812,-0.8305809873696752,0.7835801023599096,-0.4270407149372808,0.38003982992751517,-0.5699996948242188,55.07229951431726,27.63954402488952,0.40354027243239643,2,-0.08499908447265625,0.37000083923339844,0.6600003242492676,0.2800006866455078,1.0200004577636719,3,0.05594822076269246,1.0689673316101367,16.700000762939453,1.200005722078605,16.700000762939453,-1.3529378765609397,16.84000015258789,0.05594822076269246 149,2005-02-11,16.90999984741211,17.059999465942386,16.75,16.899999618530273,161900.0,-0.004122479193836237,-1.0000000000000229,0.05555673292925868,48.61112214901881,35.77939270373147,-0.1785149221187723,0.14906863756044686,0.6554479959284301,-0.19297863579210883,7.127868528920467,0.30999946594238637,-0.4490544425753882,-0.06350011825561452,-0.8351354334687429,0.7081351969575138,-0.4493177758621769,0.32231753935094787,-0.48239997863769446,44.92742405855809,14.13822574486624,0.3858176576065634,2,-0.0149993896484375,0.4400005340576172,0.7300000190734863,0.3950004577636719,0.9699993133544922,4,0.0774689223987699,-2.8571662125340853,16.979999542236328,1.0689673316101367,16.700000762939453,1.200005722078605,16.700000762939453,0.0774689223987699 150,2005-02-14,17.069999694824222,17.399999618530273,16.879999160766598,16.969999313354492,260400.0,0.009461847951264035,-2.7142798754776187,9.99980926950255,52.60867329760795,38.90023844822566,-0.309972491189896,-0.06548164213111463,0.4598853656440127,-0.3252663783762664,7.932835724586981,0.5200004577636754,-0.4360674670475859,0.12899971008301137,-0.5606494730338483,0.818648893199871,-0.21582488147541667,0.4738243016414394,-0.6251518051147471,58.74997019764964,24.725668082768344,0.3448245915584294,2,-0.11999988555908558,0.28000068664550426,0.5700001716613734,0.25000047683715465,0.6200008392333913,0,0.06444056245667373,-1.0000000000000229,16.90999984741211,-2.8571662125340853,16.979999542236328,1.0689673316101367,16.700000762939453,0.06444056245667373 151,2005-02-15,17.020000457763672,17.219999313354492,16.799999237060547,17.0,217800.0,-0.00292907076475879,1.0000090826521344,0.20000381468270667,50.43479270430613,40.900500258356985,-0.19942588767059277,-0.0943530473470311,0.46946140578763007,-0.24532904977500536,7.647325082152174,0.4200000762939453,-0.4012920101964994,0.12600040435791016,-0.37302559823405446,0.6250264069498748,-0.12351259693807037,0.3755134056538907,-0.536946498901365,52.50005960470162,16.695929227934243,0.24951300129598172,2,-0.04500102996826172,0.3299999237060547,0.6574993133544922,0.2999997138977051,0.8899993896484375,1,0.058166847502437946,-2.7142798754776187,17.069999694824222,-1.0000000000000229,16.90999984741211,-2.8571662125340853,16.979999542236328,0.058166847502437946 152,2005-02-16,17.25,17.299999237060547,16.950000762939453,17.059999465942386,359800.0,0.013513486254426832,1.4137908354873292,9.499809269502016,59.656676953806134,43.925415873988314,-0.3835364218329431,-0.3667854329732556,0.19926597119778222,-0.4448668224723349,7.408469049908548,0.34999847412109375,-0.3463989405005492,0.37099990844726705,-0.05814344250261527,0.8001432593971494,0.1564282329723241,0.58557158392221,-0.7302682147509749,76.92312206744975,36.04864953364468,0.2145716754749417,2,-0.25,0.10000038146972656,0.42999982833862305,0.13000011444091797,1.0499992370605469,2,0.04521743110988452,1.0000090826521344,17.020000457763672,-2.7142798754776187,17.069999694824222,-1.0000000000000229,16.90999984741211,0.04521743110988452 153,2005-02-17,17.129999160766598,17.25,17.020000457763672,17.219999313354492,268100.0,-0.006956570390342143,2.066629367783938,-0.4736836821764066,62.61260448536352,46.740593456172036,-0.2016552459285279,-0.26178147715572564,0.27974916343426415,-0.2922380174659942,7.902650416542622,0.22999954223632812,-0.24379223269566808,0.2519990921020465,-0.1745707917548458,0.6785689759589388,0.03871415017360036,0.4652840340304927,-0.5750566621863236,58.46144365835496,14.359762186208734,0.2132849419284456,2,-0.129999160766598,0.22000122070312855,0.550000667572025,0.2650008201599192,1.2500000000000036,3,0.05370695396185754,1.4137908354873292,17.25,1.0000090826521344,17.020000457763672,-2.7142798754776187,17.069999694824222,0.05370695396185754 154,2005-02-18,17.110000610351562,17.200000762939453,17.040000915527347,17.15999984741211,305800.0,-0.001167457758015522,1.461515889550695,0.5555461365659087,60.093916893220644,50.14971826874192,-0.18548569648915247,-0.260660198812559,0.2694990385875826,-0.24530438952029954,8.748600754427928,0.15999984741210582,-0.17684220061522993,0.23550052642822195,-0.18168149196648642,0.6526825448229303,0.02690951723086954,0.44409153562557435,-0.5212558269732881,51.66686269959596,6.049153759662111,0.208591009197354,2,-0.1100006103515625,0.23999977111816406,0.5424990653991699,0.36499929428100586,1.5299987792968786,4,0.05201632717125615,2.066629367783938,17.129999160766598,1.4137908354873292,17.25,1.0000090826521344,17.020000457763672,0.05201632717125615 155,2005-02-22,17.670000076293945,17.889999389648438,17.030000686645508,17.069999694824222,653900.0,0.03272936563214279,-1.5294139096531703,-12.000190737773638,73.30680772454497,54.666797152939395,-0.6876857174274669,-0.8068985933730985,-0.3093850730062968,-0.7716455314307282,10.08140863019918,0.8599987030029297,-0.08276035369748769,0.7604999542236328,0.21260560119649696,1.3083943072507687,0.48655277771006666,1.034447130737199,-1.0488050995095897,79.81657958192324,28.63571826175182,0.27394717651356726,2,-0.4250001907348633,-0.31999969482421875,-0.13000011444091797,-0.08500003814697266,1.0200004577636683,1,0.011884498221049311,1.461515889550695,17.110000610351562,2.066629367783938,17.129999160766598,1.4137908354873292,17.25,0.011884498221049311 156,2005-02-23,17.299999237060547,17.75,17.209999084472653,17.670000076293945,376300.0,-0.02093949279206797,1.0377366638716383,-0.6166676733222531,61.19401604167702,57.1300851260792,-0.24990482926093804,-0.43145314029236914,0.04026612242066463,-0.3642076908982048,11.282760762918977,0.5400009155273473,-0.03555259850679349,0.3729991912841797,-0.20202819756985235,0.9480265801382117,0.08548549685716367,0.6605128857111957,-0.6026759955043453,37.23393462248645,-14.082415206656329,0.2875136944270156,2,0.020000457763671875,0.05000114440917969,0.21500062942504883,0.48000049591064453,1.3500003814697266,2,0.022543428566262236,-1.5294139096531703,17.670000076293945,1.461515889550695,17.110000610351562,2.066629367783938,17.129999160766598,0.022543428566262236 157,2005-02-24,17.200000762939453,17.370000839233402,17.110000610351562,17.149999618530273,354500.0,-0.005780258874628963,-3.0000293440146093,-0.13513792161330399,61.19405959337804,58.85696331588035,-0.0799279209848045,-0.3327638316944075,0.12445855689355767,-0.22537692815966182,12.670367539073062,0.2600002288818395,0.051105535174222894,0.26300067901611257,-0.3241994120806915,0.8502007701129166,-0.03059936653228945,0.5566007245645146,-0.4311169524977174,20.68971565123978,-31.4700445762198,0.29360004554840174,2,0.11999893188476562,-0.04500102996826172,0.3874993324279785,0.5799989700317383,1.4499988555908203,3,0.04127901470809703,1.0377366638716383,17.299999237060547,-1.5294139096531703,17.670000076293945,1.461515889550695,17.110000610351562,0.04127901470809703 158,2005-02-25,17.260000228881836,17.379999160766598,16.969999313354492,17.149999618530273,218000.0,0.003488340888429642,1.3428664850136511,2.199961853900439,55.36482021761835,59.60737421239141,-0.10731804076716855,-0.3758017476718081,0.030648758853715208,-0.2518684815678327,13.589467749587486,0.4099998474121058,0.1387476318063321,0.3000000953674302,-0.30049068008259283,0.9004908708174533,-0.0002452923575830823,0.6002454830924435,-0.4238494836876967,31.52183603022733,-16.44714622105875,0.30024538772501236,2,0.08499908447265625,-0.1100006103515625,0.3274998664855957,0.5199995040893555,1.4799995422363281,4,0.06025486641874078,-3.0000293440146093,17.200000762939453,1.0377366638716383,17.299999237060547,-1.5294139096531703,17.670000076293945,0.06025486641874078 159,2005-02-28,17.069999694824222,17.34000015258789,16.969999313354492,17.280000686645508,236500.0,-0.011008142035808244,1.242429847123082,-1.909089332778439,54.89361840279081,59.861257001856174,0.12042972878229108,-0.15433465916241218,0.19102642419711202,-0.034553532868468295,13.853918706971468,0.37000083923339844,0.20293569006691214,0.084999561309818,-0.48813551516592213,0.6581346377855581,-0.20156797692805029,0.3715670995476863,-0.17061803096282446,10.869605780095547,-35.04068637661049,0.28656753823786946,2,0.2749996185302699,0.07999992370605113,0.5175004005432093,0.7550001144409144,1.5799999237060511,0,0.07674279375292459,1.3428664850136511,17.260000228881836,-3.0000293440146093,17.200000762939453,1.0377366638716383,17.299999237060547,0.07674279375292459 160,2005-03-01,17.229999542236328,17.25,17.020000457763672,17.020000457763672,127800.0,0.009373160531491953,-1.1904813805631245,-0.9999909174303763,61.18143188256503,61.055328021662724,-0.01618989624209277,-0.28566336603306297,0.011678739449820341,-0.1752922180401555,14.186954494126965,0.22999954223632812,0.2385687128364573,0.21749944686889577,-0.3467276411227367,0.7817265348605282,-0.06461409712692046,0.499612990864712,-0.2711808148277086,33.33333333333333,-13.893526950493268,0.2821135439958154,3,0.1900005340576172,-0.07999992370605469,0.3600006103515625,0.5950002670288086,1.6700000762939453,1,0.08183400376510419,1.242429847123082,17.069999694824222,1.3428664850136511,17.260000228881836,-3.0000293440146093,17.200000762939453,0.08183400376510419 161,2005-03-02,17.569999694824222,17.649999618530273,17.120000839233402,17.139999389648438,409100.0,0.019733033175911796,-1.2553264019090014,2.0476294277929323,66.05166882739385,61.765882674283574,-0.30169448697288814,-0.5706491645171532,-0.3392816536208123,-0.4940182561054911,14.71427065726656,0.5299987792968714,0.2826547854814052,0.5039996147155783,-0.05852803994185862,1.0665272693730152,0.22273578738685984,0.7852634420442968,-0.6000003814697301,88.23531061719582,36.61905628414361,0.28126382732871796,3,-0.14000034332275746,-0.42000007629394887,-0.014999389648441053,0.2550001144409144,1.3099994659423793,2,0.06374506879264907,-1.1904813805631245,17.229999542236328,1.242429847123082,17.069999694824222,1.3428664850136511,17.260000228881836,0.06374506879264907 162,2005-03-03,17.5,17.700000762939453,17.459999084472653,17.600000381469727,130900.0,-0.003984046445080103,-1.6666525383318724,-0.23255886162417083,60.40002502445222,61.520040511960104,-0.21512570364953731,-0.46129327981655877,-0.266774489174761,-0.40357419789662075,15.646543951540737,0.24000167846680043,0.3055538087184466,0.39399995803832866,-0.17270389333953773,0.960703809416195,0.11064803234939546,0.6773518837272618,-0.4799995422363281,72.60268961751204,20.538614866942304,0.28335192568893347,3,-0.07000064849853516,-0.35000038146972656,0.032500267028808594,0.35500049591064453,1.4500007629394531,3,0.06571426391601554,-1.2553264019090014,17.569999694824222,-1.1904813805631245,17.229999542236328,1.242429847123082,17.069999694824222,0.06571426391601554 163,2005-03-04,17.549999237060547,17.65999984741211,17.389999389648438,17.5,158600.0,0.0028570992606027357,1.0,-0.4999904632932156,62.903235730238876,61.83218704940656,-0.22270212037255632,-0.460059277290064,-0.3168573669263921,-0.4334291337148244,16.534073567906955,0.2700004577636719,0.3428706468668459,0.39649925231933736,-0.15054114830362408,0.9435396529422988,0.12297905200785664,0.6700194526308181,-0.47779884338378764,79.45188657307612,25.39100244015252,0.2735202003114811,3,-0.11999988555908203,-0.39999961853027344,-0.01749897003173828,0.3300008773803711,1.310001373291012,4,0.06267808713899203,-1.6666525383318724,17.5,-1.2553264019090014,17.569999694824222,-1.1904813805631245,17.229999542236328,0.06267808713899203 164,2005-03-07,17.569999694824222,17.739999771118164,17.450000762939453,17.5,131400.0,0.0011396272725436862,-2.4117897854770667,1.4000152590219677,60.683777403915094,60.42962812489215,-0.19063725323502112,-0.45951442312928137,-0.3334869783966816,-0.4323257942853189,18.38668917999992,0.28999900817871094,0.3392107789467431,0.3884997367858922,-0.18433303169480197,0.9613325052665864,0.10208335254554513,0.6749161210262393,-0.4487313613891608,76.38885577516626,21.97426210389189,0.2864163842403476,3,-0.2100000381469762,-0.42000007629394887,-0.054999351501468396,0.3050003051757777,1.340000152587887,0,0.06659078523709949,1.0,17.549999237060547,-1.6666525383318724,17.5,-1.2553264019090014,17.569999694824222,0.06659078523709949 165,2005-03-08,17.399999618530273,17.59000015258789,17.280000686645508,17.549999237060547,89600.0,-0.009675587891104342,1.6956305406055379,-2.1428610354222344,57.72356904105997,60.044022902601355,-0.07036397523369686,-0.2586717253614168,-0.16041010054086868,-0.24518963973028107,20.134280928158443,0.3099994659423828,0.3347640185409233,0.1904996871948228,-0.36657775662947145,0.747577131019117,-0.0880390347173261,0.4690384091069717,-0.23260742172240967,45.161171237132756,-9.103344754232232,0.2785387219121474,3,-0.04500007629394531,-0.2049999237060547,-0.049999237060546875,0.3100004196166992,1.5500011444091797,1,0.07183908203473766,-2.4117897854770667,17.569999694824222,1.0,17.549999237060547,-1.6666525383318724,17.5,0.07183908203473766 166,2005-03-09,17.639999389648438,17.739999771118164,17.25,17.399999618530273,134500.0,0.01379309059654088,1.227268983514459,-1.6000025431379779,57.89473277785927,59.67743103421038,-0.28727258126390254,-0.44758636992630585,-0.38416462840276466,-0.46217265453871903,21.74318229125672,0.48999977111816406,0.3478101241921365,0.38349952697753764,-0.15072949597549723,0.9177285499305725,0.1163850155010202,0.6506140384540551,-0.42925076127013995,79.59174935091728,27.028754589499627,0.2671145114765177,3,-0.2849998474121094,-0.44499969482421875,-0.3874993324279785,0.07000064849853516,1.0200004577636719,2,0.07142858687519182,1.6956305406055379,17.399999618530273,-2.4117897854770667,17.569999694824222,1.0,17.549999237060547,0.07142858687519182 167,2005-03-10,17.690000534057614,17.75,17.350000381469727,17.559999465942386,145500.0,0.0028345320940610375,2.1999969482421875,0.5416716337251053,61.66670640313442,60.37764061037884,-0.2910664763018467,-0.4422929647460485,-0.4279654682575078,-0.4900696483606275,23.617858734514886,0.39999961853027344,0.27367429963343426,0.3840006828308056,-0.11544736817109325,0.8834487338327044,0.13427665732985616,0.633724708331755,-0.44000053405761363,88.00010681152273,34.68853441698887,0.24972402550094897,3,-0.33000087738036754,-0.4950008392333949,-0.5175004005432093,0.01999950408935902,0.8199996948242259,3,0.06726956420481423,1.227268983514459,17.639999389648438,1.6956305406055379,17.399999618530273,-2.4117897854770667,17.569999694824222,0.06726956420481423 168,2005-03-11,17.93000030517578,17.979999542236328,17.670000076293945,17.719999313354492,158200.0,0.013566973650233072,1.0,1.6153789723877756,65.64885551755413,61.57266695646364,-0.4760989570822538,-0.6403004022562229,-0.6694867911670244,-0.7050679055485887,25.116077438670697,0.3099994659423828,0.26698548393179067,0.576500415802002,0.029190250313604338,1.1238105812903996,0.30284533305780315,0.8501554985462008,-0.6800003051757812,93.15078514879941,37.994045367886486,0.2736550827441983,3,-0.43000030517578125,-0.6650009155273438,-0.7800002098083496,-0.2200002670288086,0.8899993896484375,4,0.05688792194104053,2.1999969482421875,17.690000534057614,1.227268983514459,17.639999389648438,1.6956305406055379,17.399999618530273,0.05688792194104053 169,2005-03-14,18.21999931335449,18.350000381469727,17.93000030517578,18.0,170000.0,0.016173954447451733,-1.3333421636828915,1.0476108300560225,61.70211902512498,61.63052108341475,-0.6546599858913709,-0.8718243856663612,-0.9586360681959221,-0.9631754418279321,26.919121262919532,0.4200000762939453,0.2775371241305358,0.8009994506835909,0.17001375288531406,1.4319851484818678,0.48550660178445426,1.1164922995827276,-0.9115993499755817,88.18172517890025,34.65120597875122,0.3154928488991384,3,-0.48499870300292613,-0.7449989318847621,-1.1424989700317347,-0.509999275207516,0.370000839233402,0,0.03512630741582834,1.0,17.93000030517578,2.1999969482421875,17.690000534057614,1.227268983514459,17.639999389648438,0.03512630741582834 170,2005-03-15,18.170000076293945,18.3700008392334,18.0,18.200000762939453,188500.0,-0.0027441953317690615,1.0,-0.13636718309737264,71.42862511897457,62.227960671368166,-0.5110406792863351,-0.7749211067587467,-0.9154428963788064,-0.8815710425270318,28.058298865414322,0.37000083923339844,0.3082427316912053,0.696000194549562,0.004262614528048658,1.3877377745710753,0.3501314045388071,1.0418689845603168,-0.7574400711059575,82.14280240393867,25.4540856032702,0.3458687900107564,3,-0.3599996566772461,-0.6849994659423828,-1.0924997329711914,-0.46000003814697266,0.7299995422363281,1,0.04072645943923958,-1.3333421636828915,18.21999931335449,1.0,17.93000030517578,2.1999969482421875,17.690000534057614,0.04072645943923958 171,2005-03-16,18.010000228881836,18.209999084472656,17.959999084472656,18.07999992370605,192900.0,-0.008805715285651439,-1.9411421519129362,2.333269756500613,69.37799392385747,63.22551277130208,-0.3152108752841798,-0.5659675711355519,-0.7555444607725121,-0.6932899788335263,29.446745912552796,0.25,0.35605747274686905,0.4865003585815444,-0.2101162914125254,1.1831170085756142,0.1381920335845095,0.8348086835785793,-0.48254732360839725,64.70583835414587,3.3204168158712903,0.34830832499703435,3,-0.19999980926513672,-0.5249996185302734,-0.932499885559082,-0.3000001907348633,0.6599998474121094,2,0.05219325497565408,1.0,18.170000076293945,-1.3333421636828915,18.21999931335449,1.0,17.93000030517578,0.05219325497565408 172,2005-03-17,18.030000686645508,18.040000915527344,17.75,18.010000228881836,82000.0,0.0011105195729868012,13.49971390425329,-0.28572207084470114,68.78050595930367,63.87854279675371,-0.28175392967139246,-0.5528827389576811,-0.7776726588058125,-0.6857235129014398,30.43235897568488,0.29000091552734375,0.3794580457424601,0.4675007820129409,-0.2516179682023605,1.1866195322282422,0.1079414069052902,0.8270601571205916,-0.40144202929687367,51.42860256892333,-13.167009377370242,0.35955937510765107,3,-0.2200002670288086,-0.5450000762939453,-0.9650006294250488,-0.32000064849853516,0.6899986267089808,3,0.03494171584991834,-1.9411421519129362,18.010000228881836,1.0,18.170000076293945,-1.3333421636828915,18.21999931335449,0.03494171584991834 173,2005-03-18,18.049999237060547,18.1299991607666,17.969999313354492,18.1299991607666,233500.0,0.0011091818998016922,3.0,-3.999904634751097,76.0638556906031,65.5874403841635,-0.2496188611271677,-0.5274667312190502,-0.7938075983464401,-0.6790363548512595,31.53394869895139,0.15999984741210938,0.3597602033671201,0.44149932861328267,-0.2788302215499705,1.1618288787765358,0.08133455353165786,0.8016641036949075,-0.3324675178857426,48.38690822281493,-22.054382483808077,0.36016477508162614,3,-0.23999881744384766,-0.48999881744384766,-0.9849991798400879,-0.3399991989135742,0.6800003051757812,4,0.025484820568679734,13.49971390425329,18.030000686645508,-1.9411421519129362,18.010000228881836,1.0,18.170000076293945,0.025484820568679734 174,2005-03-21,18.0,18.149999618530273,17.799999237060547,17.950000762939453,142700.0,-0.0027700409514637148,1.0000108991825614,-0.6249910592947572,71.75146661379233,67.14609567002265,-0.14774673403338667,-0.42938716192754356,-0.7349656375815101,-0.6015728733852725,32.4641347099432,0.35000038146972656,0.3676265227793394,0.3470001220703125,-0.353348733074494,1.047348977215119,-0.00317430550208897,0.697174549642714,-0.25,40.32252606449906,-33.374596126738425,0.3501744275724032,3,-0.18999958038330078,-0.4399995803833008,-0.8774995803833008,-0.28999996185302734,0.46999931335448863,0,0.045555538601345535,3.0,18.049999237060547,13.49971390425329,18.030000686645508,-1.9411421519129362,18.010000228881836,0.045555538601345535 175,2005-03-22,17.8799991607666,18.200000762939453,17.790000915527344,18.030000686645508,110400.0,-0.006666713290744308,-1.4848624966765696,-3.0000762951094835,59.99999999999986,67.3800142502605,0.05308483111900486,-0.30867287719348013,-0.6018537280265477,-0.45548478673484283,32.09669750976286,0.4099998474121094,0.3636851314493299,0.21649932861328125,-0.49118111542873066,0.9241797726552932,-0.1373408934077247,0.5703395506342872,0.4900016784667969,28.2607433698771,-41.79643231338636,0.3538402220210065,3,-0.019998550415039062,-0.2949991226196289,-0.7574987411499023,-0.1699991226196289,0.3600006103515625,1,0.039709229594328876,1.0000108991825614,18.0,3.0,18.049999237060547,13.49971390425329,18.030000686645508,0.039709229594328876 176,2005-03-23,17.690000534057614,17.920000076293945,17.600000381469727,17.889999389648438,151100.0,-0.010626321903073332,1.4615339471078017,1.333312140786352,55.68865147865524,66.71578592531837,0.28041012884915517,-0.09271161010391893,-0.4142214390916088,-0.24007924255167623,31.46047591874592,0.31999969482421875,0.3640027597564348,0.007000637054439096,-0.6796877862249637,0.6936890603338419,-0.3363435745852641,0.3503448486941423,0.6684003067016633,15.000015894561242,-52.47411600838589,0.34334421163970225,3,0.29500007629394887,-0.10500049591064098,-0.540000438690182,0.01999950408935902,0.46999931335449574,2,0.06840017229751427,-1.4848624966765696,17.8799991607666,1.0000108991825614,18.0,3.0,18.049999237060547,0.06840017229751427 177,2005-03-24,17.90999984741211,18.0,17.709999084472656,17.770000457763672,175400.0,0.012436365557533025,-1.230757944775375,-0.700000953679761,59.78264475146365,66.06398472908609,0.10605204531991319,-0.2706696606036125,-0.6447179792397293,-0.4406389660488408,31.2152432182784,0.30999946594238637,0.3928623082073166,0.19149999618530344,-0.46269385640533045,0.8456938487759373,-0.13559693011001528,0.5185969224806222,0.4180649749755858,51.66654480835927,-13.702074008642803,0.32709692629531784,3,0.07500076293945312,-0.2499990463256836,-0.747499942779541,-0.19999980926513672,0.3800010681152344,3,0.04243440733427217,1.4615339471078017,17.690000534057614,-1.4848624966765696,17.8799991607666,1.0000108991825614,18.0,0.04243440733427217 178,2005-03-28,18.299999237060547,18.459999084472656,17.959999084472656,18.0,246000.0,0.02177551049531634,-1.631571550469307,2.142861035422343,66.51586209753552,66.59884507046503,-0.2524962447663839,-0.6100369445516662,-1.0338068782710508,-0.8151204372572245,31.78453789077868,0.5499992370605469,0.41679303380929156,0.5294994354248033,-0.1364696360601414,1.195468506909748,0.19651489968233093,0.8624839711672756,-0.6999988555908203,81.39533852162515,16.701074187297394,0.3329845357424723,3,-0.26999950408935547,-0.5850000381469727,-1.1249990463256836,-0.5899991989135742,0.0,0,0.022950824798034564,-1.230757944775375,17.90999984741211,1.4615339471078017,17.690000534057614,-1.4848624966765696,17.8799991607666,0.022950824798034564 179,2005-03-29,18.3799991607666,18.489999771118164,18.07999992370605,18.25,258700.0,0.0043715807126396555,1.342853717418454,0.4333316379080147,73.11324998560488,66.78602561120175,-0.34354034267245837,-0.6185777571616313,-1.108724128505152,-0.8805764268599319,32.40431089336329,0.4099998474121129,0.4322256403168403,0.5439993858337395,-0.08873560632390465,1.1767343779913837,0.22763188975491744,0.8603668819125616,-0.762798805236816,87.64037238328733,19.629489488028483,0.3163674960788228,3,-0.33499908447265625,-0.6499996185302734,-1.2049989700317383,-0.6699991226196289,0.29000091552734375,1,0.019042459056082484,-1.631571550469307,18.299999237060547,-1.230757944775375,17.90999984741211,1.4615339471078017,17.690000534057614,0.019042459056082484 180,2005-03-30,18.63999938964844,18.75,18.450000762939453,18.489999771118164,498600.0,0.014145823762431231,-1.6087158435958038,1.1538506683099587,73.36453429402113,67.22897454121993,-0.5921286457201234,-0.8090063429823608,-1.3672855987389845,-1.1240538298161944,33.220498591444816,0.37000083923339844,0.4226706094624575,0.7334996223449757,0.07153228670975409,1.3954669579801973,0.40251595452736666,1.0644832901625847,-0.9878870574951186,90.43472636172329,22.901925765216987,0.33098366781760996,3,-0.46499919891357777,-0.779999732971195,-1.4649991989135778,-0.9849996566772496,-0.13999938964844105,2,-0.00912017606547566,1.342853717418454,18.3799991607666,-1.631571550469307,18.299999237060547,-1.230757944775375,17.90999984741211,-0.00912017606547566 181,2005-03-31,18.690000534057614,18.770000457763672,18.57999992370605,18.65999984741211,363100.0,0.002682464916653471,1.0000000000000373,0.20000508627592747,73.36453429402107,67.7383110228552,-0.5984626380157678,-0.8124524880172537,-1.4229743964320711,-1.153880239620623,33.283462472708806,0.19000053405762074,0.4102562176260598,0.7275007247924776,-0.0007812676729344048,1.4557827172578897,0.3633597285597716,1.0916417210251836,-0.9720149418334891,92.45284716399185,26.37265378256511,0.364140996232706,3,-0.5050001144409144,-0.8200006484985316,-1.3925004005432093,-1.235000610351559,-0.3299999237060547,3,-0.024077086681695947,-1.6087158435958038,18.63999938964844,1.342853717418454,18.3799991607666,-1.631571550469307,18.299999237060547,-0.024077086681695947 182,2005-04-01,18.649999618530273,18.850000381469727,18.3700008392334,18.75,263000.0,-0.0021402308391831326,2.199984741269145,-3.333269756501126,68.55671471423649,66.90418424770334,-0.5154736522991143,-0.7187286362826697,-1.37602567268015,-1.0988418576889458,32.975198592373815,0.4799995422363281,0.38066785807591685,0.6299998283386223,-0.12561070844226663,1.3856103651195113,0.2521945599481761,1.0078050967290686,-0.8478528370629839,77.52803691249997,14.257740577163347,0.377805268390445,4,-0.4249992370605469,-0.7399997711181641,-1.3149995803833008,-1.244999885559082,-0.3400001525878871,4,-0.02627344670995646,1.0000000000000373,18.690000534057614,-1.6087158435958038,18.63999938964844,1.342853717418454,18.3799991607666,-0.02627344670995646 183,2005-04-04,18.649999618530273,18.809999465942386,18.61000061035156,18.729999542236328,265600.0,0.0,-1.5000178816236291,0.7999961853172862,63.030330353241595,65.93516910764215,-0.4709372217568948,-0.6662531308027688,-1.3560394595589784,-1.0806179611710505,32.922825777360245,0.19999885559082742,0.36738238268619483,0.5749998092651367,-0.19653302149238883,1.3465326400226623,0.18923339388637217,0.9607662246439013,-0.7430674770627412,74.02589038449166,13.332249907123057,0.3857664153787635,4,-0.4249992370605469,-0.7399997711181641,-1.4124999046325684,-1.244999885559082,0.6200008392333984,0,-0.0193028799124072,2.199984741269145,18.649999618530273,1.0000000000000373,18.690000534057614,-1.6087158435958038,18.63999938964844,-0.0193028799124072 184,2005-04-05,18.739999771118164,18.88999938964844,18.559999465942386,18.65999984741211,224900.0,0.004825745545778304,-1.3571365317675546,-1.0,66.863910000158,66.69782577432639,-0.4972172239720756,-0.6999946341949723,-1.4255626767393679,-1.1491311167883396,32.76768504427896,0.3299999237060547,0.35902482804977964,0.6064999580383308,-0.18106840386694145,1.394068319943603,0.21271577708569467,1.000284138990967,-0.7387608056504114,71.15383910002188,12.629194887608747,0.3937841809526369,4,-0.49499988555908203,-0.8100004196166992,-1.4925003051757812,-1.3350000381469727,1.3500003814697266,1,-0.023479217685783538,-1.5000178816236291,18.649999618530273,2.199984741269145,18.649999618530273,1.0000000000000373,18.690000534057614,-0.023479217685783538 185,2005-04-06,18.649999618530273,18.8799991607666,18.61000061035156,18.75,235200.0,-0.004802569567081694,-2.0000105964755335,-1.2500059604701619,69.75308060554826,68.26054012175895,-0.32017601650242966,-0.5391906340908719,-1.3089392129256936,-1.041461965699579,33.26768755541876,0.2699985504150426,0.33565856856002085,0.45399980545044016,-0.285399403840934,1.1933990147418143,0.08430020080475487,0.8236994100961255,-0.5421094021608397,53.84606920026813,-3.7357270516384915,0.3696996046456866,4,-0.35000038146972656,-0.6949996948242188,-1.4025001525878906,-1.244999885559082,1.6300010681152344,2,0.0010724106258854782,-1.3571365317675546,18.739999771118164,-1.5000178816236291,18.649999618530273,2.199984741269145,18.649999618530273,0.0010724106258854782 186,2005-04-07,18.899999618530273,19.1200008392334,18.559999465942386,18.700000762939453,495800.0,0.013404826011449655,-1.3333320087896914,-1.9999809265864312,73.51350403945844,69.78619115375837,-0.4252021310013596,-0.7272406006637269,-1.5282172531630565,-1.2858915774241382,33.64710838596589,0.5600013732910121,0.33742459427422133,0.6409997940063477,-0.11349235058777651,1.3954919386004718,0.26375372170928557,1.0182458663034097,-0.6982563013673584,70.66650390625,11.798006584226535,0.3772460722970614,4,-0.3599996566772461,-0.779998779296875,-1.614999771118164,-1.5349998474121094,1.8700008392333984,3,-0.021164001407603106,-2.0000105964755335,18.649999618530273,-1.3571365317675546,18.739999771118164,-1.5000178816236291,18.649999618530273,-0.021164001407603106 187,2005-04-08,18.8799991607666,19.280000686645508,18.76000022888184,18.82999992370605,275300.0,-0.001058225299859883,-4.473728592366702,0.24999761580058424,72.43242574487104,70.44358711457343,-0.28288585536849453,-0.6466725837097549,-1.4787056939045087,-1.2643722685698542,34.12964344616001,0.5200004577636683,0.381037256151302,0.5614994049072273,-0.19174655739499613,1.3147453672094507,0.18487642375611557,0.938122386058339,-0.5496997905138201,44.444326707073856,-15.099404016181744,0.376622981151112,4,-0.1999988555908203,-0.6149988174438477,-1.5899996757507324,-1.529998779296875,2.020000457763672,4,-0.027542297326772158,-1.3333320087896914,18.899999618530273,-2.0000105964755335,18.649999618530273,-1.3571365317675546,18.739999771118164,-0.027542297326772158 188,2005-04-11,18.950000762939453,19.01000022888184,18.65999984741211,18.8700008392334,230300.0,0.0037077121443054306,2.5000238419942464,1.6000228885327314,75.40105261010588,70.69778740618466,-0.28048431937024887,-0.6707288462823939,-1.5113267060500633,-1.3271633862139751,34.01941424062029,0.3500003814697301,0.4559086954625968,0.5805009841918931,-0.19963317171526995,1.3606351400990562,0.19043390623831158,0.9705680621454746,-0.46774918206383376,54.166754969694175,-7.485774861334939,0.3900670779535824,4,-0.125,-0.6850004196166992,-1.660001277923584,-1.6000003814697266,1.9499988555908203,0,-0.03377315415462767,-4.473728592366702,18.8799991607666,-1.3333320087896914,18.899999618530273,-2.0000105964755335,18.649999618530273,-0.03377315415462767 189,2005-04-12,18.86000061035156,18.979999542236328,18.600000381469727,18.899999618530273,312300.0,-0.004749348230312922,2.8000133515168275,-0.49998807905972065,76.63044435990369,71.06066630239383,-0.12877795688587668,-0.558982308114782,-1.3768063591858315,-1.2264111061504188,33.172790505312484,0.37999916076660156,0.5101263235097129,0.4585007667541454,-0.3478757646510715,1.2648772981593623,0.05531250105153873,0.8616890324567521,0.42000007629394887,41.66675496969362,-23.20953720648918,0.40318826570260824,4,-0.03499984741210582,-0.595000267028805,-1.5700011253356898,-1.5100002288818324,2.590000152587894,1,0.021739121640700132,2.5000238419942464,18.950000762939453,-4.473728592366702,18.8799991607666,-1.3333320087896914,18.899999618530273,0.021739121640700132 190,2005-04-13,18.90999984741211,19.040000915527344,18.850000381469727,18.93000030517578,128700.0,0.0026510729290807333,-1.7143051771117166,0.500023842449052,85.88227638335854,72.45152653454244,-0.1524853868142486,-0.5804606088850726,-1.3843326875011641,-1.2668550358524442,32.293444954040325,0.1900005340576172,0.5189228363202965,0.4715000152587905,-0.3577361460062498,1.3007361765238308,0.05688193462626856,0.8861180958913124,0.35640083312988224,48.61108167676828,-21.64170610302544,0.4146180806325209,4,-0.08499908447265625,-0.6449995040893555,-1.6550002098083496,-1.5599994659423828,2.760000228881836,2,0.06240086275501833,2.8000133515168275,18.86000061035156,2.5000238419942464,18.950000762939453,-4.473728592366702,18.8799991607666,0.06240086275501833 191,2005-04-14,18.950000762939453,19.030000686645508,18.84000015258789,18.950000762939453,242600.0,0.002115331351143279,1.3750089407052428,-0.0,84.21046027204738,74.19083159652143,-0.16955752274742153,-0.57595792396544,-1.3747173451434236,-1.296172688027191,31.520920286186648,0.1900005340576172,0.5102541549941186,0.46450090408325195,-0.369019991364155,1.2980217995306589,0.04774045635954849,0.8812613518069554,0.3030719116210925,51.4706212343906,-20.260210535786904,0.41676044772370285,4,-0.030000686645507812,-0.6850004196166992,-1.6750011444091797,-1.6000003814697266,2.779998779296875,3,0.07018468971817349,-1.7143051771117166,18.90999984741211,2.8000133515168275,18.86000061035156,2.5000238419942464,18.950000762939453,0.07018468971817349 192,2005-04-15,18.65999984741211,18.950000762939453,18.56999969482422,18.950000762939453,315100.0,-0.015303477775816199,1.6206887479940018,-100.0,62.67602606878247,74.15146445380375,0.13634973402166395,-0.2491111217035531,-1.0438946367665665,-0.9986630822323264,31.16465334655787,0.3800010681152344,0.474767452398023,0.1430000305175767,-0.6652758405670198,0.9512759016021732,-0.26113790502472156,0.547137966059875,0.5800113812866208,19.148918901370042,-49.23781319299718,0.4041379355422982,4,0.26000022888183594,-0.3449993133544922,-1.385000228881836,-1.3099994659423828,3.3099994659423793,4,0.11307613224038637,1.3750089407052428,18.950000762939453,-1.7143051771117166,18.90999984741211,2.8000133515168275,18.86000061035156,0.11307613224038637 193,2005-04-18,18.51000022888184,18.790000915527344,18.299999237060547,18.56999969482422,316300.0,-0.008038564831557182,-1.0416674945064552,0.20689405698349253,54.362435867238915,72.7624117723683,0.29547428769183526,-0.06628064534618616,-0.8507507727142247,-0.8411524389379288,30.267611333996392,0.4900016784667969,0.43060018079991025,-0.029999637603754792,-0.8079323034745052,0.7479330282669956,-0.41896597053913,0.3589666953316204,0.7032105384619101,28.378448040333083,-36.02073327651878,0.3889663329353752,4,0.27999973297118785,-0.0699996948242223,-1.232500553131107,-1.159999847412113,3.6000003814697195,0,0.12911936035091065,1.6206887479940018,18.65999984741211,1.3750089407052428,18.950000762939453,-1.7143051771117166,18.90999984741211,0.12911936035091065 194,2005-04-19,18.81999969482422,18.850000381469727,18.5,18.57999992370605,371800.0,0.01674767488434048,1.3333269755288104,-4.0000317894271324,55.844147801725455,71.21697479416575,-0.0022169307323061105,-0.3285425094260148,-1.1263317741068022,-1.1471908279399088,30.04317259880177,0.35000038146972656,0.4134500351834127,0.2389998435974121,-0.5047858397502196,0.9827855269450438,-0.13289299807640376,0.610892685271228,0.3384183807025387,70.27017274353436,8.78574446783631,0.3718928416738155,4,-0.029999732971191406,-0.37999916076660156,-1.4375,-1.4699993133544922,3.0,1,0.11052072037376748,-1.0416674945064552,18.51000022888184,1.6206887479940018,18.65999984741211,1.3750089407052428,18.950000762939453,0.11052072037376748 195,2005-04-20,18.59000015258789,18.93000030517578,18.559999465942386,18.86000061035156,279900.0,-0.012221017320185212,-1.2424168862995597,-1.1250029802350494,47.093017453317266,68.28136517348341,0.2440400707162773,-0.0449276435162993,-0.8583962988706055,-0.9145274312455172,29.77476369142113,0.3700008392333949,0.40901216932451234,-0.02649974822998047,-0.6931891961828889,0.6401896997229279,-0.35984447220643645,0.3068449757464755,0.5169127926308938,39.72607392659596,-17.10406194728035,0.3333447239764546,4,0.19999980926513672,-0.14999961853027344,-0.9849996566772461,-1.2100000381469727,2.8199996948242188,2,0.15384618541562656,1.3333269755288104,18.81999969482422,-1.0416674945064552,18.51000022888184,1.6206887479940018,18.65999984741211,0.15384618541562656 196,2005-04-21,18.899999618530273,19.100000381469727,18.6299991607666,18.6299991607666,545700.0,0.01667560319515271,-2.48148462114469,-1.000000000000013,56.28140173712349,66.48680695040035,-0.0737108819278518,-0.27365977884225856,-1.1215621648980978,-1.2211510625196311,30.365503493688117,0.5100002288818359,0.39689158923560797,0.22299976348876882,-0.29204167974314643,0.7380412067206841,-0.034520958127188806,0.48052048510472645,-0.6000003814697266,74.99994039544049,19.92922103821018,0.25752072161595757,4,-0.19999980926513672,-0.45999908447265625,-1.2524991035461426,-1.5099992752075195,3.1300010681152344,3,0.1465608737392703,-1.2424168862995597,18.59000015258789,1.3333269755288104,18.81999969482422,-1.0416674945064552,18.51000022888184,0.1465608737392703 197,2005-04-22,18.670000076293945,18.940000534057614,18.3700008392334,18.90999984741211,374800.0,-0.012169288194631922,2.7999834697083066,-0.8888865341414827,50.45046051275002,63.71451893958302,0.13786569696258866,0.017071702980697268,-0.8464360301465135,-0.9881208291965429,30.47159383600257,0.5699996948242152,0.3818416464072172,-0.04499979019164968,-0.41289608192114,0.32289650153784066,-0.22894793605639308,0.13894835567309372,-0.3540008163452164,46.25003874296368,-6.157652325011071,0.183948145864745,4,0.029999732971191406,-0.22999954223632812,-1.0224995613098145,-1.2799997329711914,4.219999313354496,4,0.1638992744208816,-2.48148462114469,18.899999618530273,-1.2424168862995597,18.59000015258789,1.3333269755288104,18.81999969482422,0.1638992744208816 198,2005-04-25,18.71999931335449,18.780000686645508,18.57999992370605,18.6200008392334,304100.0,0.0026780523222402763,-1.2222269317169865,-0.41666070619649,49.5412739687194,60.704611118340324,0.057898357361349184,0.0001593130414043742,-0.8588238451622878,-1.0363645848347183,29.60630440425087,0.20000076293945668,0.3337782821013704,-0.016000556945805045,-0.3278307927492783,0.2958296788576682,-0.17191567484754344,0.13991456095593335,-0.38832003097533985,47.94502652000056,-2.0050092009056684,0.15591511790173745,4,-0.019999504089351916,-0.27999877929687145,-1.0724987983703578,-1.3299989700317347,3.85000038146973,0,0.17361111747912905,2.7999834697083066,18.670000076293945,-2.48148462114469,18.899999618530273,-1.2424168862995597,18.59000015258789,0.17361111747912905 199,2005-04-26,18.729999542236328,18.780000686645508,18.600000381469727,18.729999542236328,348600.0,0.000534200280376318,2.5999237078008774,0.0,51.904759742235505,56.929331491548865,0.030752109562683927,0.01868253854439672,-0.8280643377812744,-1.048844466466285,28.637772516248994,0.18000030517578125,0.2872807632746479,-0.02350034713744975,-0.2867014674409667,0.2397007731660672,-0.15510090728921,0.1081002130143105,-0.3829538378753661,49.314921746400856,-0.13641400841327567,0.13160056015175917,4,-0.029999732971191406,-0.28999900817871094,-1.044999122619629,-1.3399991989135742,3.870000839233402,1,0.18045921787095054,-1.2222269317169865,18.71999931335449,2.7999834697083066,18.670000076293945,-2.48148462114469,18.899999618530273,0.18045921787095054 200,2005-04-27,18.46999931335449,18.700000762939453,18.299999237060547,18.6299991607666,246900.0,-0.013881486131141485,1.6666497126290627,-100.0,39.81042225613057,51.995993934224785,0.24783733425076448,0.27963057994374196,-0.5346432830037777,-0.7971720903699229,27.04789403725422,0.43000030517578125,0.2182231250299722,-0.2750005722045934,-0.5634084168607494,0.01340727245156259,-0.4192044945326714,-0.1307966498765154,0.6300010681152379,21.249979138403727,-24.46366733436493,0.14420392232807888,4,0.23000049591064808,-0.029998779296871447,-0.7849988937377894,-1.0799989700317347,4.470001220703125,2,0.18137523042827386,2.5999237078008774,18.729999542236328,-1.2222269317169865,18.71999931335449,2.7999834697083066,18.670000076293945,0.18137523042827386 201,2005-04-28,18.239999771118164,18.459999084472656,18.030000686645508,18.450000762939453,168200.0,-0.012452601558573195,2.7391549529377617,1.3125074505876733,36.20690789149158,49.054980803414686,0.409606336503046,0.499814369289993,-0.27159459315664236,-0.5786787791481771,25.602802406569364,0.4399986267089808,0.1436725799434413,-0.4825000762939453,-0.848696976355189,-0.11630317623270159,-0.6655985263245654,-0.2994016262633252,0.8440005874633805,23.076826339021935,-21.8556442729962,0.18309845003062117,4,0.3250007629394531,0.20000076293945312,-0.5174994468688965,-0.8499994277954102,2.9500007629394496,3,0.1737938660127305,1.6666497126290627,18.46999931335449,2.5999237078008774,18.729999542236328,-1.2222269317169865,18.71999931335449,0.1737938660127305 202,2005-04-29,18.15999984741211,18.31999969482422,17.770000457763672,18.280000686645508,253600.0,-0.004385960784535126,4.500023841994335,0.5714298689385201,33.0471762211544,46.686618620516406,0.45954904254949724,0.5704708636103106,-0.16620843320783862,-0.5115654408942873,25.113546225298407,0.5499992370605469,0.042701236488021266,-0.5380000114440904,-0.9819347585922173,-0.0940652642959634,-0.7599673850181539,-0.3160326378700269,0.8818405242919951,38.6137922048001,-4.937837420939367,0.22196737357406363,4,0.27500057220458984,0.33500003814697266,-0.3749995231628418,-0.7699995040893555,2.710000991821289,4,0.21310577487614313,2.7391549529377617,18.239999771118164,1.6666497126290627,18.46999931335449,2.5999237078008774,18.729999542236328,0.21310577487614313 203,2005-05-02,18.290000915527344,18.299999237060547,18.0,18.07999992370605,183100.0,0.007158649185438293,1.6087158435958038,-1.7499960263848344,37.97468456302388,44.701122705105114,0.32973433844916045,0.43438805054235274,-0.264920654525838,-0.6523909259318756,24.597850032045848,0.2999992370605469,-0.053836562712803016,-0.38999900817871236,-0.8698673991435051,0.08986938278608037,-0.6299332036611105,-0.15006481269631422,0.6755290613403346,51.48518217063779,7.377250753600315,0.23993419548239717,5,0.14499950408935547,0.2349996566772461,-0.4675002098083496,-0.9000005722045898,3.029998779296875,0,0.2515034578383162,4.500023841994335,18.15999984741211,2.7391549529377617,18.239999771118164,1.6666497126290627,18.46999931335449,0.2515034578383162 204,2005-05-03,18.299999237060547,18.5,18.170000076293945,18.31999969482422,358500.0,0.0005466550591977093,-1.3571525885558584,-0.0952398252513585,36.9098470026768,43.56965932170062,0.26621191468532146,0.4107976480119362,-0.2422241279608066,-0.66815593353558,23.641706730850675,0.3299999237060547,-0.09108963958515659,-0.35800065994262553,-0.8658175481460617,0.14981622826081065,-0.6119091040443436,-0.10409221584090744,0.5937989686608915,56.989097352683004,12.895146139218966,0.25390844410171776,5,0.13500118255615234,0.22500133514404297,-0.42749977111816406,-0.8649997711181641,3.200000762939453,1,0.23333336807556848,1.6087158435958038,18.290000915527344,4.500023841994335,18.15999984741211,2.7391549529377617,18.239999771118164,0.23333336807556848 205,2005-05-04,18.670000076293945,18.739999771118164,18.290000915527344,18.290000915527344,415300.0,0.02021862593764956,-1.3684202601026958,-18.999523173755485,44.73682512252572,42.28692858674531,-0.10197086936713973,0.04466185633636499,-0.5926097986740615,-1.0391160500444556,22.368973344303107,0.4499988555908203,-0.09499145316674529,0.01100015640258789,-0.4968291685666273,0.5188294813718031,-0.2429145060820197,0.2649148188871955,0.15637026455002712,92.78353150765201,47.57281773993662,0.2539146624846081,5,-0.3149995803833008,-0.14499950408935547,-0.7825002670288086,-1.2200002670288086,3.280000686645508,2,0.21049814082035634,-1.3571525885558584,18.299999237060547,1.6087158435958038,18.290000915527344,4.500023841994335,18.15999984741211,0.21049814082035634 206,2005-05-05,18.5,18.700000762939453,18.350000381469727,18.57999992370605,247800.0,-0.009105520921223853,1.1874914318752123,-0.2105265799657587,46.85039310950746,41.886921097496135,0.005947771274342983,0.19305657554605915,-0.3926374894543585,-0.8694768109854643,20.534883298158412,0.35000038146972656,-0.13066846021149914,-0.13899993896484375,-0.6383006279729742,0.36030075004328665,-0.38865028346890895,0.11065040553922145,0.26298814785915425,75.25773804022738,25.64535179051896,0.24965034450406492,5,-0.22499942779541016,0.025000572204589844,-0.4825000762939453,-0.9200000762939453,3.770000457763672,3,0.2400000288679791,-1.3684202601026958,18.670000076293945,-1.3571525885558584,18.299999237060547,1.6087158435958038,18.290000915527344,0.2400000288679791 207,2005-05-06,18.36000061035156,18.6299991607666,18.200000762939453,18.530000686645508,298400.0,-0.00756753457559145,1.3243343557491558,2.12500298023522,47.035576996291454,41.608510322781925,0.10878974948788667,0.3078870615164888,-0.22045096658577634,-0.7276222751542036,18.453336791987628,0.42999839782714844,-0.13729635151423736,-0.25299940109253427,-0.7536139017015131,0.24761509951644456,-0.5033066513970219,-0.002692150788046632,0.3799991607666051,48.64874617563545,-3.4988296339371914,0.25030725030448914,5,-0.0850000381469691,0.1649999618530309,-0.3325004577636683,-0.7700004577636683,4.229999542236332,4,0.1541394242716132,1.1874914318752123,18.5,-1.3684202601026958,18.670000076293945,-1.3571525885558584,18.299999237060547,0.1541394242716132 208,2005-05-09,18.309999465942386,18.5,18.049999237060547,18.31999969482422,260000.0,-0.0027233737879606146,1.432431039193348,0.058824849375601965,38.766507608813534,40.14870453017949,0.10562374128864604,0.3240992434871508,-0.14011433571111453,-0.6851391748662117,16.828848696211615,0.4500007629394531,-0.1931970581078204,-0.27100048065185334,-0.7626529922155818,0.22065203091187513,-0.5168267364337176,-0.025174224869989104,0.39000129699706676,37.68116342648057,-11.67112930658584,0.24582625578186507,5,-0.054999351501468396,0.21500110626220348,-0.2424993515014684,-0.6799993515014684,4.440000534057614,0,0.13981438820098036,1.3243343557491558,18.36000061035156,1.1874914318752123,18.5,-1.3684202601026958,18.670000076293945,0.13981438820098036 209,2005-05-10,19.270000457763672,19.780000686645508,19.0,19.11000061035156,2048200.0,0.05243042161781264,-3.105255232645686,-15.999618539010426,61.33333841959638,42.54013965945346,-0.8601797964153732,-0.6362305456608297,-1.0518738714256983,-1.643639384332765,15.654949292296896,1.4700012207031214,-0.19700170182270682,0.6685005187988295,0.09972422332828046,1.2372768142693786,0.384112371063555,0.9528886665341041,-1.5,70.52024268510363,19.126171781425768,0.2843881477352746,5,-0.49499988555908203,-0.49499988555908203,-1.202500343322754,-1.640000343322754,3.229999542236328,1,0.10638293660416731,1.432431039193348,18.309999465942386,1.3243343557491558,18.36000061035156,1.1874914318752123,18.5,0.10638293660416731 210,2005-05-11,20.09000015258789,20.1299991607666,19.25,19.25,1384800.0,0.04255317464166697,-1.0952357164590534,5.2500059604700455,66.95157345383866,45.956213610825365,-1.5938237356564784,-1.4369690471775414,-1.8182670701825288,-2.4528840201898205,14.478207598341196,0.8799991607666016,-0.1806631491338777,1.4295001983642592,0.5604418562724689,2.2985585404560496,0.9949710273183641,1.8640293694101544,-2.2797996902465805,98.0769706901026,47.61711317459701,0.43452917104589606,5,-1.140000343322754,-1.140000343322754,-2.002500534057617,-2.440000534057617,2.4899997711181605,2,0.07018416310118747,-3.105255232645686,19.270000457763672,1.432431039193348,18.309999465942386,1.3243343557491558,18.36000061035156,0.07018416310118747 211,2005-05-12,20.280000686645508,20.489999771118164,20.0,20.049999237060547,813000.0,0.009457468024615334,-1.9696962691096147,0.27381119976748514,73.19884789587094,50.417510463571645,-1.6360686955072374,-1.6044831408556242,-1.962308933636848,-2.628520397743543,13.454832458680793,0.48999977111816406,-0.16344711624081043,1.553000736236573,0.42554217604380185,2.680459296429344,0.9892714561401874,2.1167300163329585,-2.377008276367185,91.39348202832413,38.732182540302574,0.5637292800963859,5,-1.0350008010864258,-1.1500005722045898,-2.152501106262207,-2.6300010681152344,2.5999984741210938,3,0.08234714101334561,-1.0952357164590534,20.09000015258789,-3.105255232645686,19.270000457763672,1.432431039193348,18.309999465942386,0.08234714101334561 212,2005-05-13,20.770000457763672,20.8700008392334,20.25,20.32999992370605,566700.0,0.024161723596036744,-1.0666681501591047,1.9130337432725075,76.21483662907751,54.66641624868871,-1.9186745352588908,-2.0325097425732714,-2.397451981132818,-3.093975630732082,13.686218484624762,0.6200008392333984,-0.076765437602198,1.9375004768371582,0.4876525534881182,3.387348400186198,1.2125765151626382,2.662424438511678,-2.71178760583496,96.45388919663468,41.411630161819126,0.7249239616745191,5,-1.3100004196166992,-1.4499998092651367,-2.440000057220459,-3.005000114440918,1.9099998474121094,4,0.07221954583247547,-1.9696962691096147,20.280000686645508,-1.0952357164590534,20.09000015258789,-3.105255232645686,19.270000457763672,0.07221954583247547 213,2005-05-16,20.899999618530273,21.13999938964844,20.299999237060547,20.8700008392334,1216400.0,0.006258986899444707,2.2941290867883564,0.0681789611031392,76.9230732824045,59.11233027976957,-1.8321847374421019,-2.080967853948035,-2.4715646613239635,-3.200021854555523,15.012159138411056,0.8400001525878942,0.055175986692866275,1.9479996681213372,0.23921591713385837,3.656783419108816,1.0936077926275978,2.8023915436150766,-2.616843727617187,88.7850542257587,31.654372573538595,0.8543918754937401,5,-1.3050003051757812,-1.4449996948242188,-2.427499294281006,-3.054999351501465,1.7299995422363281,0,0.0808612710480261,-1.0666681501591047,20.770000457763672,-1.9696962691096147,20.280000686645508,-1.0952357164590534,20.09000015258789,0.0808612710480261 214,2005-05-17,20.899999618530273,21.200000762939453,20.399999618530273,20.5,702300.0,0.0,-1.6666687859415779,13.333863173957274,82.22811684507387,63.2780293600527,-1.5920058097897147,-2.020754819994597,-2.4151706957635852,-3.1742290217024305,16.26178240046433,0.8000011444091797,0.21781774525718944,1.8439996719360359,-0.07162487740496104,3.7596242212770328,0.8861873972655374,2.8018119466065343,-2.331159377743653,84.61533194700117,21.998107861191443,0.9578122746704989,5,-1.2749996185302734,-1.414999008178711,-2.35499906539917,-3.054999351501465,1.2000007629394531,1,0.08851676627924365,2.2941290867883564,20.899999618530273,-1.0666681501591047,20.770000457763672,-1.9696962691096147,20.280000686645508,0.08851676627924365 215,2005-05-18,21.450000762939453,21.6200008392334,20.88999938964844,20.88999938964844,481700.0,0.026315844710424807,-1.6071416407245387,1.4000047683761205,89.24204615035222,67.98821303125767,-1.9067036872839367,-2.4722599582037326,-2.8957436428095313,-3.694178904247579,17.499154136970844,0.7300014495849574,0.3879448300651269,2.2510007858276353,0.07284189921734452,4.429159672437926,1.16192134252249,3.3400802291327807,-2.5654212594944923,89.50617356628092,20.983211028982026,1.089079443305145,5,-1.6150007247924805,-1.755000114440918,-2.9050002098083496,-3.6050004959106445,0.15999984741210582,2,0.04895101164167315,-1.6666687859415779,20.899999618530273,2.2941290867883564,20.899999618530273,-1.0666681501591047,20.770000457763672,0.04895101164167315 216,2005-05-19,21.670000076293945,22.0,21.450000762939453,21.57999992370605,717500.0,0.010256377880162981,-2.142866485013624,0.1607141640724592,91.48935018953996,72.92752116384084,-1.8212770085413688,-2.6078008146467937,-3.050063982214155,-3.8774330709442992,18.46013736471957,0.5499992370605469,0.584842594242339,2.3325000762939467,-0.10270581759254682,4.76770597018044,1.1148971293507017,3.5501030232371917,-2.402461585838605,81.14286150251117,8.471559648655997,1.2176029469432466,5,-1.6450004577636719,-1.7849998474121094,-3.124999523162842,-3.8249998092651367,-0.1700000762939453,3,0.041993532266186184,-1.6071416407245387,21.450000762939453,-1.6666687859415779,20.899999618530273,2.2941290867883564,20.899999618530273,0.041993532266186184 217,2005-05-20,21.729999542236328,21.88999938964844,21.540000915527344,21.700000762939453,220000.0,0.002768780144492,-1.0000000000000202,0.3333192048488827,91.34613885681962,78.76970241361929,-1.5119702703143219,-2.557945771661128,-3.043945049954189,-3.905394285277204,20.39311440628966,0.3499984741210973,0.7549286249396943,2.239499568939209,-0.3954437487999911,4.874442886678409,0.9220279100696089,3.556971227808809,-2.0252672102538405,84.11762725936563,8.404291828325327,1.317471658869601,5,-1.2299995422363281,-1.8449993133544922,-3.1374993324279785,-3.839999198913574,0.5699996948242188,4,0.052922210895358424,-2.142866485013624,21.670000076293945,-1.6071416407245387,21.450000762939453,-1.6666687859415779,20.899999618530273,0.052922210895358424 218,2005-05-23,21.96999931335449,22.200000762939453,21.729999542236328,21.729999542236328,596500.0,0.011044628447951732,-2.916680574430378,8.000317904374246,91.79953293868469,82.15483513796244,-1.3166624374192217,-2.679351357696639,-3.2214114801055125,-4.1169041170271115,22.520616381675573,0.470001220703125,0.9569310544456009,2.316999340057368,-0.5116146250439932,5.145613305158729,0.9026923575066874,3.7313063226080487,-1.8980241544891996,87.22214981366255,8.762746829699779,1.4143069825506809,5,-1.244998931884762,-1.9849987030029261,-3.3524990081787074,-4.079998970031735,0.28000068664551137,0,0.03231684178477501,-1.0000000000000202,21.729999542236328,-2.142866485013624,21.670000076293945,-1.6071416407245387,21.450000762939453,0.03231684178477501 219,2005-05-24,22.11000061035156,22.239999771118164,21.809999465942386,21.82999992370605,514400.0,0.006372385133028624,-1.687488451657992,1.1666706403134586,91.34614282458963,84.86534284582365,-1.1303082293766487,-2.691123302312924,-3.3053122719506796,-4.227791163877761,24.774382163876272,0.4300003051757777,1.1972701401645978,2.288000583648678,-0.7073896483987738,5.28339081569613,0.7903054676249504,3.785695699672406,-1.65498084275292,90.37043525683472,13.15605777426768,1.497695116023726,5,-0.9900007247924769,-2.105000495910641,-3.4950003623962367,-4.220000267028805,0.14999961853028054,1,0.023518703575774014,-2.916680574430378,21.96999931335449,-1.0000000000000202,21.729999542236328,-2.142866485013624,21.670000076293945,0.023518703575774014 220,2005-05-25,21.81999969482422,22.18000030517578,21.700000762939453,22.1200008392334,495700.0,-0.013116278042596075,1.2857116906826036,-1.0714300311305782,88.78501965726582,86.59713970820087,-0.6359798256686418,-2.2527818570140283,-2.959812144900244,-3.9135795275177614,27.32394153652691,0.4799995422363281,1.4855108692861911,1.8304996490478516,-1.2207018112156192,4.881701109311322,0.3048989189161162,3.356100379179587,-1.0079839265216748,46.83536663391173,-29.361362936196528,1.5256007301317347,5,-0.5749998092651367,-1.8149995803833008,-3.2049994468688965,-3.9049997329711914,0.21000099182128906,2,0.012832295626105106,-1.687488451657992,22.11000061035156,-2.916680574430378,21.96999931335449,-1.0000000000000202,21.729999542236328,0.012832295626105106 221,2005-05-26,21.40999984741211,21.989999771118164,21.40999984741211,21.8799991607666,768300.0,-0.01879009409470167,-1.4680883874764117,1.566658401520787,83.5164526525125,87.40843037747143,-0.05457172781571984,-1.6792107912401377,-2.492774984041244,-3.4771961893552294,28.9521560710195,0.5799999237060547,1.6431063177944232,1.2619997978210442,-1.7354137405140548,4.259413336156143,-0.23670697134650354,2.760706566988592,-0.3123872785464421,0.0,-76.38980923630284,1.4987067691675486,5,-0.1400003433227539,-1.4049997329711914,-2.794999599456787,-3.469999313354492,1.0300006866455043,3,0.00934146493997412,1.2857116906826036,21.81999969482422,-1.687488451657992,22.11000061035156,-2.916680574430378,21.96999931335449,0.00934146493997412 222,2005-05-27,22.030000686645508,22.07999992370605,21.450000762939453,21.51000022888184,410100.0,0.028958470044470275,1.0322588584191248,-1.1063855690603175,86.32811743300817,88.45343528309407,-0.5331075375174983,-2.1021958965691887,-3.048002833241199,-4.068058108333037,30.068651079613453,0.6700000762939418,1.7388549251010978,1.6885005950927727,-1.2679287551183158,4.644929945303861,0.21028591998722845,3.166715270198317,-0.7039106773293398,74.6989031595348,-6.315175308722516,1.4782146751055438,5,-0.7100009918212891,-2.02500057220459,-3.460000514984131,-4.090000152587891,-0.030000686645507812,4,-0.024058133006177873,-1.4680883874764117,21.40999984741211,1.2857116906826036,21.81999969482422,-1.687488451657992,22.11000061035156,-0.024058133006177873 223,2005-05-31,22.88999938964844,22.979999542236328,21.90999984741211,22.09000015258789,981500.0,0.03903761580562559,1.1836738665867397,1.5384587169423936,86.05576296598011,88.87872929652808,-1.2081935768127394,-2.7404065604253667,-3.8325445190961247,-4.8907471248603365,31.540281878618657,1.0699996948242188,1.829163982030817,2.3184993743896527,-0.6813411263989764,5.318339875178282,0.8185791239953382,3.8184196247839672,-1.4799995422363317,94.2675050903138,11.433375098522433,1.4999202503943148,5,-0.9549999237060582,-2.514999389648441,-4.319999217987064,-4.949998855590824,-0.6099987030029332,1,-0.025775455147225124,1.0322588584191248,22.030000686645508,-1.4680883874764117,21.40999984741211,1.2857116906826036,21.81999969482422,-0.025775455147225124 224,2005-06-01,22.56999969482422,22.95000076293945,22.399999618530273,22.88999938964844,563800.0,-0.01397989092865315,1.4999913302816166,-0.4000000000000027,77.43362047648264,87.56668199943145,-0.7000053198681009,-2.196734718138547,-3.4376385998431687,-4.5322053343679585,33.79469548154012,0.5500011444091761,1.8597554554124756,1.7849996566772468,-1.1410393178345153,4.711038631189009,0.32198016942136576,3.248019143933128,-1.1199989318847656,73.88535496129418,-6.730642048229726,1.4630194872558804,6,-0.375,-2.1949996948242188,-3.999999523162842,-4.629999160766602,0.25,2,-0.0141780992091729,1.1836738665867397,22.88999938964844,1.0322588584191248,22.030000686645508,-1.4680883874764117,21.40999984741211,-0.0141780992091729 225,2005-06-02,22.60000038146973,22.82999992370605,22.479999542236328,22.57999992370605,397700.0,0.0013292284914117047,-2.18180399500621,-0.06250149011756198,76.60549736295967,85.91292057425588,-0.6143265337629664,-2.020822111970592,-3.3869714697923605,-4.520383769347482,36.92998107506848,0.350000381469723,1.8827790019079984,1.6185003280639698,-1.2364805703662967,4.473481226494236,0.19100987884883835,3.0459907772791013,-0.843999862670902,75.79622709358911,-3.3137064850279074,1.4274904492151328,6,-0.40500068664551137,-2.22500038146973,-4.030000209808353,-4.585000038146976,0.129999160766598,3,-0.015044254285352388,1.4999913302816166,22.56999969482422,1.1836738665867397,22.88999938964844,1.0322588584191248,22.030000686645508,-0.015044254285352388 226,2005-06-03,22.940000534057614,23.11000061035156,22.56999969482422,22.56999969482422,506300.0,0.015044254285351943,-1.9189172470319984,18.499618538997638,75.77196633100056,84.18245696027597,-0.8439861545101408,-2.1198175406930666,-3.6345646178365563,-4.822866201891216,40.31647888621551,0.5400009155273402,1.907385643992498,1.7365004539489703,-0.99379939655703,4.466800304454971,0.3713505286959702,3.1016503792019705,-0.9392002105712862,89.75903060720333,12.312460068369234,1.365149925253,6,-0.6800003051757777,-2.4999999999999964,-4.370000362396237,-4.92500019073486,0.03999900817871449,4,-0.03966869338390311,-2.18180399500621,22.60000038146973,1.4999913302816166,22.56999969482422,1.1836738665867397,22.88999938964844,-0.03966869338390311 227,2005-06-06,21.190000534057614,22.76000022888184,21.030000686645508,22.739999771118164,1528200.0,-0.0762859616067525,1.1760998442931843,-4.189177625304838,52.4871425767192,79.81441358672426,0.9178850100744818,-0.15487059318413898,-1.8176798544394792,-3.0504129170311423,42.24114402667062,1.9099998474121058,1.8044098857635227,-0.1549995422363324,-2.5357689921487854,2.2257699076761206,-1.3453842671925607,1.0353851827198959,1.9200000762939453,7.692300638503161,-65.49779808791442,1.1903847249562265,6,0.8800001144409215,-0.7499999999999964,-2.6874999999999964,-3.1500005722045863,2.70999908447266,0,0.05899008817819218,-1.9189172470319984,22.940000534057614,-2.18180399500621,22.60000038146973,1.4999913302816166,22.56999969482422,0.05899008817819218 228,2005-06-07,20.8700008392334,21.399999618530273,20.600000381469727,21.18000030517578,817500.0,-0.015101448171740084,1.1333367241839707,0.19999975389037739,49.75610754590351,75.19329855575911,1.1906503932467558,0.3865713099865431,-1.4457075712515177,-2.706080008023619,43.62336399494643,0.7999992370605469,1.6544227418135087,-0.6029993057250991,-2.5284529252014494,1.3224543137512512,-1.5657261154632742,0.35972750401307607,2.2399997711181605,10.756989368242131,-58.4685471961578,0.9627268097381759,6,0.9849996566772461,-0.3150005340576172,-2.405000686645508,-2.830000877380371,3.009998321533203,1,0.054144662928921505,1.1760998442931843,21.190000534057614,-1.9189172470319984,22.940000534057614,-2.18180399500621,22.60000038146973,0.054144662928921505 229,2005-06-08,21.31999969482422,21.5,20.770000457763672,20.96999931335449,610300.0,0.021561995088417607,1.0563338661365498,-1.129035433676463,48.92561087182552,70.76447535737687,0.6892914989646144,0.10332536761462308,-1.8400122815035793,-3.127285171479091,44.31554392596547,0.7299995422363281,1.5092205977304047,-0.2555004119873061,-1.8822564326387798,1.3712556086641676,-1.0688784223130412,0.557877598338429,1.6896009063720676,28.685228992000578,-36.40623764770628,0.8133780103257366,6,0.5350008010864258,-0.7399997711181641,-2.839999198913574,-3.2049989700317383,2.9300003051757812,2,0.04502818975435274,1.1333367241839707,20.8700008392334,1.1760998442931843,21.190000534057614,-1.9189172470319984,22.940000534057614,0.04502818975435274 230,2005-06-09,21.5,21.790000915527344,21.31999969482422,21.399999618530273,678500.0,0.008442791170371278,-2.6153908227267726,0.28571506422308035,48.585689934943865,66.88327949986925,0.5130816888431298,0.03623254267808562,-1.9694603963040933,-3.280505858889935,44.63646913966346,0.470001220703125,1.3293341742470801,-0.1460000991821282,-1.616386882496581,1.3243866841323246,-0.8811934908393546,0.5891932924750982,1.413216592407224,35.85655523749533,-26.080727331542107,0.7351933916572262,6,0.35500049591064453,-0.9200000762939453,-3.0199995040893555,-3.375,2.8099994659423864,3,0.061395334642986965,1.0563338661365498,21.31999969482422,1.1333367241839707,20.8700008392334,1.1760998442931843,21.190000534057614,0.061395334642986965 231,2005-06-10,21.950000762939453,22.059999465942386,21.399999618530273,21.489999771118164,529300.0,0.020930268043695577,-1.062495343396575,4.599992370634572,51.71875912695906,63.03779524364157,0.16509721052534587,-0.2974937697744835,-2.364249576979226,-3.7046705116509386,44.60126478421489,0.6599998474121129,1.1560112824354718,0.22050065994262624,-1.1058869261339765,1.546888246019229,-0.4426931330956734,0.8836944529809259,0.8706871810302701,62.50002207579581,3.2292586462797814,0.6631937930383014,6,-0.0950002670288086,-1.3700008392333984,-3.510000228881836,-3.825000762939453,2.8400001525878906,4,0.03553525066904917,-2.6153908227267726,21.5,1.0563338661365498,21.31999969482422,1.1333367241839707,20.8700008392334,0.03553525066904917 232,2005-06-13,22.270000457763672,22.350000381469727,21.809999465942386,21.850000381469727,606100.0,0.014578573289369068,-1.15999542238076,0.913041675477769,52.314823127303455,59.28880192823305,-0.13106078118082465,-0.5263411299862533,-2.6228913755454215,-3.9901644918490966,44.22762621312371,0.5400009155273402,1.0136902458353063,0.4655003547668457,-0.8007161561669633,1.7317168657006548,-0.16760790070005882,1.0986086102337502,0.4618599837060522,95.42857578822544,38.053778254711396,0.6331082554669037,6,-0.41499996185302734,-1.6900005340576172,-3.869999885559082,-4.145000457763672,2.5299987792968786,0,0.03188141310635406,-1.062495343396575,21.950000762939453,-2.6153908227267726,21.5,1.0563338661365498,21.31999969482422,0.03188141310635406 233,2005-06-14,22.59000015258789,22.60000038146973,22.229999542236328,22.299999237060547,407000.0,0.014369092422387597,1.3870916138558718,0.6904782448762722,53.603600249501866,56.64102190301296,-0.5566257230773495,-0.7517827980669374,-2.8765496827965897,-4.267060527204791,43.63938211873896,0.370000839233402,0.9257263326241549,0.7010000228881843,-0.5362957815020657,1.9382958272784343,0.0823521206930593,1.3196479250833093,0.056585886481833825,99.45353938258165,44.34182636490112,0.6186479021951251,6,-0.7349996566772461,-2.010000228881836,-4.189999580383301,-4.465000152587891,2.1800003051757812,1,0.05799023714447871,-1.15999542238076,22.270000457763672,-1.062495343396575,21.950000762939453,-2.6153908227267726,21.5,0.05799023714447871 234,2005-06-15,22.75,22.76000022888184,22.450000762939453,22.59000015258789,435300.0,0.0070827731886393686,2.4444326707073167,0.5517218699850044,57.12098375978502,54.47607594710467,-0.7693083825186235,-0.8074787941776087,-2.9698825325493132,-4.383067752402397,43.017916512043165,0.30999946594238637,0.7524983769535218,0.7684998512268066,-0.4335906967165357,1.970590399170149,0.16745457725513546,1.3695451251984778,-2.1499996185302734,99.3055399185401,41.364569790811984,0.6010452739716717,6,-0.8949995040893555,-1.6949996948242188,-4.359999656677246,-4.625,2.1800003051757812,2,0.04967029278094959,1.3870916138558718,22.59000015258789,-1.15999542238076,22.270000457763672,-1.062495343396575,21.950000762939453,0.04967029278094959 235,2005-06-16,22.5,22.75,22.479999542236328,22.739999771118164,205300.0,-0.01098901098901095,1.0769247698345743,-1.5,58.55573261662526,52.56316108995186,-0.5978561447338748,-0.5004399901567638,-2.6518446098411665,-4.086729129134049,41.94270468388557,0.2700004577636719,0.5054750114077287,0.46599988937378,-0.7300531445321639,1.6620529232797239,-0.13202662757919015,1.0640264063267502,-1.8567996215820308,80.88234469140214,14.967306339031651,0.598026516952971,6,-0.8199996948242188,-1.3199996948242188,-3.72499942779541,-4.125,2.35000038146973,3,0.07777777777777772,2.4444326707073167,22.75,1.3870916138558718,22.59000015258789,-1.15999542238076,22.270000457763672,0.07777777777777772 236,2005-06-17,22.57999992370605,22.70000076293945,22.399999618530273,22.54999923706055,434300.0,0.0035555521647134825,1.2222112334786523,-0.12500298023505133,54.716976193794515,52.810920380738004,-0.8205857976467357,-0.5362640018276998,-2.66953369043312,-4.119135475233811,40.417895107776694,0.30000114440917613,0.34330722739210273,0.5004998207092264,-0.7064356957624831,1.7074353371809359,-0.10296793752662836,1.1039675789450811,-1.8944635482788037,81.0526146717147,15.577460091858896,0.6034677582358546,6,-0.8999996185302699,-1.0249996185302699,-3.6300001144409144,-4.030000686645504,2.5,4,0.07661645474232537,1.0769247698345743,22.5,2.4444326707073167,22.75,1.3870916138558718,22.59000015258789,0.07661645474232537 237,2005-06-20,22.8799991607666,22.88999938964844,22.40999984741211,22.5,148300.0,0.01328606014500422,1.399999999999975,12.666348782506656,49.90512114200627,52.82747744697164,-0.9562033068154747,-0.7859887644250279,-2.9018065792520247,-4.370111819614024,38.892258719658024,0.4799995422363317,0.18746628732220216,0.7429990768432617,-0.5027783395147551,1.9887764932012786,0.12011036866425329,1.3658877850222702,-2.152973508270261,98.48481345548021,35.137653755305166,0.6228887081790078,6,-1.0499992370605469,-1.1999988555908203,-3.6924991607666016,-4.124999046325684,2.420000076293949,0,0.08347910073510456,1.2222112334786523,22.57999992370605,1.0769247698345743,22.5,2.4444326707073167,22.75,0.08347910073510456 238,2005-06-21,22.68000030517578,22.8799991607666,22.450000762939453,22.8799991607666,137500.0,-0.008741209044000664,3.3000085831179606,-0.5263139402396237,51.0679675654295,53.06551707959431,-0.527978040010268,-0.5587168235848594,-2.6372657151357295,-4.118561922916072,37.02612407298515,0.42999839782714844,0.00012081426978838294,0.507500171661377,-0.7585397732685735,1.7735401165913274,-0.12551980080359826,1.1405201441263522,-1.8664557031933562,57.14302396643023,-4.6699037615620895,0.633019972464975,6,-0.5750007629394531,-0.9750003814697266,-3.2899999618530273,-3.684999465942383,2.6100006103515625,1,0.09347437845496698,1.399999999999975,22.8799991607666,1.2222112334786523,22.57999992370605,1.0769247698345743,22.5,0.09347437845496698 239,2005-06-22,22.6299991607666,22.81999969482422,22.51000022888184,22.70000076293945,100900.0,-0.0022046359672124316,-1.0000000000000229,0.350010013637603,50.29012369363171,53.2548986083374,-0.30464873056105546,-0.49303964471452844,-2.519071445649267,-4.013104698367286,35.02679055551118,0.30999946594237926,0.05727007797250039,0.43149909973144673,-0.8503951130129543,1.7133933124758478,-0.20944800664075203,1.0724462061036455,-1.7333963672775354,46.93870401438652,-12.564058576379196,0.6409471063722001,6,-0.4849996566772461,-0.8749990463256836,-3.104999542236328,-3.434999465942383,2.3900012969970703,2,0.09456479789478589,3.3000085831179606,22.68000030517578,1.399999999999975,22.8799991607666,1.2222112334786523,22.57999992370605,0.09456479789478589 240,2005-06-23,22.100000381469727,22.649999618530273,22.0,22.6200008392334,162700.0,-0.02342018554802816,1.241385660635478,7.428407945287971,42.164172996624444,52.19327792718911,0.35694739072556203,0.06220069957205965,-1.9272440503410806,-3.431925151003398,32.8670200650994,0.6499996185302734,0.15633029347594274,-0.11249971389770508,-1.3830545293516394,1.1580551015562293,-0.7477771216246722,0.5227776938292621,-1.123661724134287,11.236005623467646,-42.60379088637679,0.6352774077269672,6,0.24999904632568715,-0.24499988555908203,-2.5450000762939453,-2.875,3.0000000000000036,3,0.12805429297996462,-1.0000000000000229,22.6299991607666,3.3000085831179606,22.68000030517578,1.399999999999975,22.8799991607666,0.12805429297996462 241,2005-06-24,21.61000061035156,22.170000076293945,21.57999992370605,21.989999771118164,552100.0,-0.022171934962002093,-1.6818156202993395,0.7307669735539077,55.121956438911994,52.505181628478944,0.886914780046709,0.5986451267857227,-1.381124277596836,-2.8902002476742865,31.170123268027712,0.5900001525878942,0.22622566035685665,-0.6124995231628461,-1.8593877996600945,0.6343887533344024,-1.235943661411472,0.01094461508577993,-0.5571155237235992,2.2901296851999753,-55.01641631100739,0.6234441382486245,6,0.6249990463256871,0.24499988555908558,-1.845000267028805,-2.1750001907348597,3.5900001525878906,4,0.14993057286477618,1.241385660635478,22.100000381469727,-1.0000000000000229,22.6299991607666,3.3000085831179606,22.68000030517578,0.14993057286477618 242,2005-06-27,21.5,21.71999931335449,21.40999984741211,21.649999618530273,106200.0,-0.005090264102022624,1.1379346632203011,0.3947367100171123,58.09768082927061,53.00452391511992,0.9791751328056897,0.7029438444425189,-1.205775782826283,-2.731782471462882,29.17584777041039,0.30999946594237926,0.28953329578670406,-0.6960000991821289,-1.9820282274090175,0.5900280290447597,-1.3390141632955732,-0.0529860350686846,-0.3736303412512214,6.122462219557987,-54.71469221254908,0.643014064113445,6,0.6499996185302734,0.35500049591064453,-1.5450000762939453,-1.875,3.0699996948242188,0,0.16651162435842104,-1.6818156202993395,21.61000061035156,1.241385660635478,22.100000381469727,-1.0000000000000229,22.6299991607666,0.16651162435842104 243,2005-06-28,22.299999237060547,22.32999992370605,21.479999542236328,21.520000457763672,132600.0,0.03720926684002546,1.023810064441133,-5.200005086275956,61.55660419796849,53.49737063047364,0.14942705190478733,-0.15127922913687897,-1.9249480667553236,-3.47662432453361,26.55866947173329,0.850000381469723,0.3195106834794359,0.1334991455078125,-1.1119262050253127,1.3789244960409377,-0.4892135297587501,0.7562118207743751,-1.1030843890757822,63.120530919342144,-1.7099461025124185,0.6227126752665618,6,-0.14999961853027344,-0.44499874114990234,-2.107499122619629,-2.674999237060547,2.1100006103515625,1,0.1345291525846457,1.1379346632203011,21.5,-1.6818156202993395,21.61000061035156,1.241385660635478,22.100000381469727,0.1345291525846457 244,2005-06-29,22.25,22.440000534057614,22.15999984741211,22.299999237060547,89700.0,-0.0022421183305447734,-1.4347934254390748,-0.06410168629445596,59.12409470480625,53.560521973604864,0.135267391317619,-0.13331805242642503,-1.803030133709541,-3.3777450064911605,23.85420169890158,0.28000068664550426,0.3218161132243118,0.09949989318847585,-1.132246044170465,1.3312458305474166,-0.5163730754909928,0.7153728618679445,-0.985361770348689,67.74196029330105,-0.7223957163184593,0.6158729686794702,6,-0.10000038146972656,-0.39499950408935547,-1.8949995040893555,-2.47499942779541,3.0100002288818395,2,0.1366292546304424,1.023810064441133,22.299999237060547,1.1379346632203011,21.5,-1.6818156202993395,21.61000061035156,0.1366292546304424 245,2005-06-30,22.26000022888184,22.790000915527344,22.21999931335449,22.270000457763672,179400.0,0.0004494484890713579,-11.666412359335338,0.2000076295108773,54.22343026866623,53.50568353747949,0.09794274389052049,-0.17928848036254763,-1.7320979482615009,-3.3355963468107355,21.16915714015616,0.5700016021728551,0.28822982691638543,0.12650012969971058,-1.08839432376908,1.3413945831685012,-0.48094709703468297,0.7339473564341041,-0.9303475528306429,61.594182867599955,-7.309656032325648,0.6074472267343947,6,-0.11000061035156605,-0.40499973297119496,-1.6975002288818395,-2.340000152587894,2.709999084472649,3,0.12398922733616136,-1.4347934254390748,22.25,1.023810064441133,22.299999237060547,1.1379346632203011,21.5,0.12398922733616136 246,2005-07-01,22.030000686645508,22.309999465942386,21.850000381469727,22.299999237060547,139100.0,-0.010332414190091233,2.1724183290252883,26.999237078018364,46.64804424627415,53.14378610462037,0.2701270735028416,-0.02209205555954341,-1.4321636937327256,-3.052020535237922,17.862734662353848,0.4599990844726598,0.20448261938700796,-0.057999420166016336,-1.2123700368276076,1.096371196495575,-0.6351847284968137,0.5191858881647811,-0.6379341420504225,44.92756227212039,-19.76924043064772,0.5771853083307964,7,0.11499881744384766,-0.17500019073486328,-1.4050006866455078,-2.1100006103515625,3.010000228881836,4,0.13935540622498688,-11.666412359335338,22.26000022888184,-1.4347934254390748,22.25,1.023810064441133,22.299999237060547,0.13935540622498688 247,2005-07-05,22.440000534057614,22.60000038146973,21.82999992370605,21.959999084472656,168600.0,0.01861097751397911,-1.0810829619586921,-1.7777926912833568,47.95640638520681,52.798057084595634,-0.2333941061341882,-0.351673979045696,-1.7586079854386938,-3.405516067334368,18.005056565397958,0.770000457763679,0.13423737955654502,0.2895004272460895,-0.7932923352577319,1.3722931897499109,-0.2518959540058212,0.8308968084980002,-0.9880166756603934,73.28244163664874,12.445853874024053,0.5413963812519109,7,-0.3250007629394496,-0.5850000381469691,-1.802500724792477,-2.5200004577636683,2.5399990081787145,1,0.1229946596789484,2.1724183290252883,22.030000686645508,-11.666412359335338,22.26000022888184,-1.4347934254390748,22.25,0.1229946596789484 248,2005-07-06,22.0,22.5,21.93000030517578,22.5,368000.0,-0.019607866469959156,1.279998779296875,-1.041663520875478,40.50632177913755,51.71096798298517,0.11175697586813627,0.18690667350754708,-1.2400538772277727,-2.915466938783659,18.85288145583664,0.5699996948242188,0.07649046176812035,-0.20700006484985423,-1.1117498463377196,0.6977497166380111,-0.6593749555937869,0.24537482589407844,-0.4904955203527308,17.70832298531572,-36.681628991636785,0.4523748907439328,7,0.10000038146972656,-0.14499950408935547,-1.3375000953674316,-2.0799999237060547,2.8999996185302734,2,0.11681816794655542,-1.0810829619586921,22.440000534057614,2.1724183290252883,22.030000686645508,-11.666412359335338,22.26000022888184,0.11681816794655542 249,2005-07-07,22.280000686645508,22.399999618530273,21.700000762939453,21.899999618530273,267700.0,0.012727303938432133,1.2580647146047783,-0.7600021362304688,47.23618788832898,52.27452519317456,-0.24933199025668884,-0.018430479761509133,-1.4369501393366164,-3.14216504184882,19.458569135416077,0.6999988555908203,0.032105458614726246,0.025000572204589844,-0.7777181152147605,0.8277192596239402,-0.37635877150508534,0.42635991591426503,-0.715276410598193,53.21099472591929,2.082422886356653,0.4013593437096746,7,-0.18000030517578125,-0.4250001907348633,-1.1250009536743164,-1.9900007247924805,2.260000228881836,3,0.09560139565181025,1.279998779296875,22.0,-1.0810829619586921,22.440000534057614,2.1724183290252883,22.030000686645508,0.09560139565181025 250,2005-07-08,22.81999969482422,23.01000022888184,22.100000381469727,22.270000457763672,280300.0,0.024236938578838796,-1.0449448797298073,1.4473623450283593,52.70270212218471,52.00571915798263,-0.7559553458446686,-0.479027981818696,-1.8774745872526353,-3.627735001561085,20.00311884670658,0.9099998474121129,0.0036425490668143823,0.49899959564208984,-0.25811077331120913,1.2561099645953888,0.12044441116544036,0.8775547801187393,-1.2022644142328573,85.49613652544978,36.5767039054024,0.3785551844766493,7,-0.6099996566772461,-0.9649991989135742,-1.5349998474121094,-2.5299997329711914,1.6700000762939453,4,0.10692377592849112,1.2580647146047783,22.280000686645508,1.279998779296875,22.0,-1.0810829619586921,22.440000534057614,0.10692377592849112 251,2005-07-11,22.729999542236328,23.03000068664551,22.3700008392334,22.75,287100.0,-0.0039439155912128765,1.2758543579489992,-0.03636451910472399,48.226953872348254,50.9089717183246,-0.5480043662384197,-0.34529980452138176,-1.6795800269990764,-3.4824782272991897,20.246955120118038,0.6599998474121129,-0.0213977257911111,0.3699995040893569,-0.38700242990382705,1.1270014380825408,-0.008501462907236856,0.7485004710859506,-1.029998779296875,77.44352168282634,33.35648137924234,0.37850096699659236,7,-0.47499942779541016,-0.8749990463256836,-1.4449996948242188,-2.439999580383301,1.75,0,0.09854816613418094,-1.0449448797298073,22.81999969482422,1.2580647146047783,22.280000686645508,1.279998779296875,22.0,0.09854816613418094 252,2005-07-12,22.979999542236328,23.0,22.559999465942386,22.68000030517578,274300.0,0.010998680379885384,1.5882372740634152,-14.999618539004388,53.50466498392123,50.01431180565269,-0.6325031197542721,-0.5685299959418515,-1.8139770173051204,-3.6788793285814094,20.157379715574393,0.44000053405761363,0.054210473833609996,0.584499549865722,-0.21984276845325113,1.388841868184695,0.1823283907062354,0.9866707090252085,-1.1735987854003902,96.24051524229756,51.58234129423914,0.4021711591594872,7,-0.6149988174438477,-1.164999008178711,-1.6299991607666016,-2.6249990463256836,0.6599998474121129,1,0.08964322951812131,1.2758543579489992,22.729999542236328,-1.0449448797298073,22.81999969482422,1.2580647146047783,22.280000686645508,0.08964322951812131 253,2005-07-13,23.899999618530273,24.149999618530273,22.5,23.0,1088500.0,0.040034816998278044,1.3571429544565894,3.0000063578449447,62.330107011564834,50.37053539529253,-1.4546469329260638,-1.4602225260837933,-2.609491083183098,-4.537470532742574,20.225718445666743,1.6499996185302734,0.1187973857057365,1.4389996528625488,0.39139837609180006,2.4866009296332976,0.9151990144771744,1.9628002912479232,-1.995710867309569,89.79591360095912,43.54970143527858,0.5238006383853745,7,-0.9749994277954102,-1.5249996185302734,-2.6449990272521973,-3.544999122619629,-0.7700004577636719,2,0.045188282047866846,1.5882372740634152,22.979999542236328,1.2758543579489992,22.729999542236328,-1.0449448797298073,22.81999969482422,0.045188282047866846 254,2005-07-14,23.8799991607666,24.399999618530273,23.6200008392334,23.86000061035156,428300.0,-0.0008368392503306232,-2.120007019069744,0.022220620990596476,69.18102385172665,52.0324902378548,-1.3176842964478759,-1.4242466167913435,-2.4629927153063527,-4.455234749705056,20.197937702695217,0.779998779296875,0.18989136158218756,1.3624992370605469,0.1416998563814147,2.583298617739679,0.7520995467209808,1.972898927400113,-1.7511393228149394,77.39127694545479,25.612877677152866,0.6103996903395664,7,-0.8299989700317383,-1.294999122619629,-2.6749987602233887,-3.469999313354492,-0.8699989318847621,3,0.042713588509645906,1.3571429544565894,23.899999618530273,1.5882372740634152,22.979999542236328,1.2758543579489992,22.729999542236328,0.042713588509645906 255,2005-07-15,24.25,24.32999992370605,23.6200008392334,23.8799991607666,210100.0,0.015494173041734838,1.6792383570912117,18.501382927989084,79.20353011374048,55.64976644535106,-1.5373911094038952,-1.7459346278785404,-2.7115161473320235,-4.769158496277736,20.168655653853385,0.7099990844726527,0.19766805533359388,1.6450000762939467,0.19933190992898275,3.0906682426589107,0.922165993111463,2.3678341594764305,-1.8486033883789048,92.61085178670756,33.14436413685469,0.7228340831824825,7,-1.1999998092651367,-1.390000343322754,-3.0324997901916504,-3.809999465942383,-1.2700004577636719,4,0.011958800640302858,-2.120007019069744,23.8799991607666,1.3571429544565894,23.899999618530273,1.5882372740634152,22.979999542236328,0.011958800640302858 256,2005-07-18,24.309999465942386,24.5,24.20000076293945,24.28000068664551,211700.0,0.0024742047811292522,-2.157909530788646,0.08107759798337003,81.43176619230431,59.36925086836189,-1.3856801223260824,-1.759913163420613,-2.6413559570001865,-4.7662548114442345,20.358826888116493,0.2999992370605504,0.23203806803638827,1.618499565124516,-0.015613530402045939,3.252612660651078,0.8014430173612368,2.435556112887795,-1.6687704934921896,90.49997329711931,23.282602802984314,0.8170565477632805,7,-1.2099990844726598,-1.3599996566772496,-3.0924992561340368,-3.869998931884769,-1.2099990844726562,0,0.007404373061708824,1.6792383570912117,24.25,-2.120007019069744,23.8799991607666,1.3571429544565894,23.899999618530273,0.007404373061708824 257,2005-07-19,24.790000915527344,24.82999992370605,24.25,24.309999465942386,634800.0,0.019745020984365924,1.07143027442006,16.00069938962348,80.00000919203822,63.75743835868418,-1.673236805756023,-2.202403651602186,-2.9784231921006246,-5.1783266295216634,20.427694155472388,0.5799999237060511,0.3145154560332273,2.003000926971435,0.11844788236516379,3.887553971577706,1.0607244046682993,2.9452774492745704,-1.8885439992201754,98.28330431380076,29.285816728676394,0.9422765223031362,7,-1.5250005722045898,-1.6700010299682617,-3.572500705718994,-4.350000381469727,-2.090000152587894,1,-0.012505097290934186,-2.157909530788646,24.309999465942386,1.6792383570912117,24.25,-2.120007019069744,23.8799991607666,-0.012505097290934186 258,2005-07-20,24.79999923706055,24.899999618530273,24.54999923706055,24.79999923706055,274300.0,0.00040332074078075486,2.4999904632933045,0.0,81.02188392184236,67.51140458463011,-1.3905138648880992,-2.155971286004963,-2.8408121909626693,-5.1206055651557385,20.521422403593544,0.350000381469723,0.46298851932317575,1.9069993019104032,-0.17984233654040693,3.9938409403612134,0.8635784826849964,2.95042012113581,-1.5899754395695602,92.18746274706177,22.079765965622983,1.043420819225406,7,-1.2999992370605504,-1.644999504089359,-3.582499027252201,-4.359998703002933,-1.8299999237060618,2,-0.04677418883459605,1.07143027442006,24.790000915527344,-2.157909530788646,24.309999465942386,1.6792383570912117,24.25,-0.04677418883459605 259,2005-07-21,24.770000457763672,25.0,24.559999465942386,24.79999923706055,432100.0,-0.0012096282346674148,1.0465126594630874,-100.0,80.38741814678637,70.58748414291918,-1.0841770502974661,-2.0632105681592385,-2.6914577291885493,-5.019340574032576,20.650962485031442,0.44000053405761363,0.5900948942616466,1.7700004577636719,-0.47362416563270315,4.013625081160047,0.6481881460654861,2.8918127694618576,-1.2557810124856097,83.33335636895885,11.646904700433538,1.121812311698187,7,-1.0850000381469727,-1.5650005340576172,-3.5525002479553223,-4.329999923706055,-2.1200008392333984,3,-0.06620917507827673,2.4999904632933045,24.79999923706055,1.07143027442006,24.790000915527344,-2.157909530788646,24.309999465942386,-0.06620917507827673 260,2005-07-22,24.93000030517578,24.940000534057614,24.61000061035156,24.75,148000.0,0.0064594204463148674,2.299986648610619,-6.000254323498781,85.71428571428571,74.7527432364678,-1.0207391798423409,-2.108423122031631,-2.754216911764388,-5.108975051012337,21.913226434479167,0.3299999237060547,0.8094433163334287,1.7885003089904785,-0.5701456574862362,4.147146275467193,0.6091773257521211,2.967823292228836,-1.11862474895333,91.25002980235085,15.510430760823155,1.179322983238357,7,-1.1800003051757812,-1.7250003814697266,-3.4749999046325684,-4.489999771118164,-2.0699996948242223,4,-0.07701564592020183,1.0465126594630874,24.770000457763672,2.4999904632933045,24.79999923706055,1.07143027442006,24.790000915527344,-0.07701564592020183 261,2005-07-25,24.85000038146973,25.10000038146973,24.790000915527344,24.81999969482422,155100.0,-0.0032089820588346862,-5.889011338349131,0.16667019878779576,82.30563194609934,77.9528506767098,-0.6798898833239981,-1.8690732382053277,-2.5820262596914,-4.963789422391326,24.09475371745845,0.30999946594238637,0.9943134650097676,1.5465003967285185,-0.8143136711171586,3.9073144645741955,0.3660933628056817,2.726907430651355,-0.8008999364917706,70.58824849375637,-5.236528055688055,1.1804070339228385,7,-1.0500001907348668,-1.5950002670288121,-3.420000076293949,-4.409999847412113,-1.9799995422363317,0,-0.07525154167111536,2.299986648610619,24.93000030517578,1.0465126594630874,24.770000457763672,2.4999904632933045,24.79999923706055,-0.07525154167111536 262,2005-07-26,25.07999992370605,25.20000076293945,24.85000038146973,24.85000038146973,204400.0,0.009255514636041129,-2.0434876353805906,7.666475936167715,93.75001693314469,81.44395177910756,-0.6489185011601641,-1.915315710481277,-2.7310582596360895,-5.125486349906229,26.727516389031674,0.35000038146971946,1.1338686143027488,1.5974999427795389,-0.7301993692563897,3.9251992548154675,0.43365028676157635,2.7613495987975014,-0.8207194914297382,81.53837576440465,-1.570087900579665,1.163849656017964,7,-0.6699991226196254,-1.7749996185302699,-3.46249961853027,-4.639999389648434,-2.079999923706051,1,-0.07894735040907197,-5.889011338349131,24.85000038146973,2.299986648610619,24.93000030517578,1.0465126594630874,24.770000457763672,-0.07894735040907197 263,2005-07-27,25.29999923706055,25.29999923706055,24.899999618530273,25.06999969482422,344900.0,0.008771902473035942,2.478264475146292,1.0000000000000464,93.64163315481785,84.1617972572288,-0.7257654833727649,-2.0016652035854463,-2.870055146819869,-5.276008686883916,28.590742512885527,0.399999618530277,1.3278553484944737,1.667499256134036,-0.7250932576689415,4.060091769937014,0.47120299923254905,2.863795513035523,-0.8525747386516116,100.0,12.568159089201657,1.196296256901488,7,-0.8399991989135778,-1.9449996948242223,-3.5449991226196325,-4.859998703002933,-3.0000000000000036,2,-0.10276674120655738,-2.0434876353805906,25.07999992370605,-5.889011338349131,24.85000038146973,2.299986648610619,24.93000030517578,-0.10276674120655738 264,2005-07-28,25.290000915527344,25.489999771118164,25.10000038146973,25.29999923706055,387300.0,-0.00039519058635228976,-1.0000000000000182,-0.043471049707277644,92.15024196666748,85.6003207964429,-0.5528644285824278,-1.846933463088611,-2.7775004859312027,-5.196205535023154,30.460031609821925,0.38999938964843395,1.4946138451842863,1.5055008888244643,-0.9034863551990995,3.914488132848028,0.3010072668126824,2.709994510836246,-0.6720614693880833,77.27283564491213,-9.97408617486343,1.2044936220117821,7,-0.44500064849853516,-1.840001106262207,-3.3850011825561523,-4.850000381469727,-2.9200000762939453,3,-0.0917359240089406,2.478264475146292,25.29999923706055,-2.0434876353805906,25.07999992370605,-5.889011338349131,24.85000038146973,-0.0917359240089406 265,2005-07-29,25.020000457763672,25.34000015258789,25.020000457763672,25.229999542236328,290700.0,-0.010676174297720165,-2.0476294277929155,21.00343380388418,86.81677290997911,86.19865487618455,-0.18120905536338583,-1.4330310997498223,-2.4441098783406545,-4.854547197496675,31.87333220658635,0.31999969482421875,1.539086242499888,1.0975004196167006,-1.2594277525821873,3.4544285918155886,-0.08096366648274511,2.2759645057161464,-0.22764894662863,32.857131179479076,-53.33184290636466,1.1784640860994442,7,-0.15000057220458984,-1.5700006484985352,-3.070000648498535,-4.579999923706055,-1.6700000762939418,4,-0.0947242524329367,-1.0000000000000182,25.290000915527344,2.478264475146292,25.29999923706055,-2.0434876353805906,25.07999992370605,-0.0947242524329367 266,2005-08-01,25.10000038146973,25.29999923706055,25.03000068664551,25.15999984741211,559100.0,0.003197438938544739,-1.7000009536798693,0.2857129881925353,86.0544762732701,86.87137344076586,-0.15350529737781926,-1.339941180306706,-2.4655753990533746,-4.865528672876838,34.05628991999418,0.27999877929687855,1.5630862140963266,1.0240003585815458,-1.2106776612766978,3.2586783784397895,-0.09333865134757602,2.1413393685106676,-0.1681192183380631,39.062537252938725,-43.960762368892375,1.1173390099291225,8,-0.08000087738037465,-1.6500005722045934,-2.9975004196167028,-4.659999847412113,-1.2000007629394567,0,-0.08924301741333307,-2.0476294277929155,25.020000457763672,-1.0000000000000182,25.290000915527344,2.478264475146292,25.29999923706055,-0.08924301741333307 267,2005-08-02,25.20000076293945,25.31999969482422,24.95000076293945,25.20000076293945,363900.0,0.003984078882466768,2.083351877165593,-0.0,80.6604473818453,86.83121382521065,-0.21146931956259607,-1.2886364683674962,-2.506606769820767,-4.896026795470924,35.87396787456428,0.3699989318847692,1.513887688483706,0.9860007286071735,-1.1625109262288191,3.134512383443166,-0.08825509881082283,2.0602565560251698,0.2899990081787145,50.847638444379186,-30.025216669429255,1.0742558274179965,8,-0.17500114440917613,-1.7500009536743129,-3.1550006866455043,-4.760000228881832,-1.6200008392333984,1,-0.0924603116335092,-1.7000009536798693,25.10000038146973,-2.0476294277929155,25.020000457763672,-1.0000000000000182,25.290000915527344,-0.0924603116335092 268,2005-08-03,24.56999969482422,25.90999984741211,24.25,25.26000022888184,938100.0,-0.025000041628639447,-1.4962405152422977,-100.0,62.63738336692738,84.85898773855966,0.4274234569489259,-0.4808804388707273,-1.831478638884576,-4.203313405336623,37.12020378195634,1.6599998474121094,1.4361243623261402,0.2274996757507317,-1.6543348578761687,2.109334209377632,-0.7134175910627185,1.168416942564182,0.3800010681152308,19.277091821610032,-59.473509757531744,0.9409172668134509,8,0.5100002288818359,-0.875,-2.5674996376037598,-4.129999160766602,-0.9099998474121094,2,-0.06389905227206605,2.083351877165593,25.20000076293945,-1.7000009536798693,25.10000038146973,-2.0476294277929155,25.020000457763672,-0.06389905227206605 269,2005-08-04,24.40999984741211,24.82999992370605,24.01000022888184,24.56999969482422,497300.0,-0.006512000382556504,1.4117627259365682,0.23188365735199282,53.17460437600855,81.24346758986219,0.5933880287440765,-0.16139956981458425,-1.6317938693458878,-3.9855254166263876,38.68124204285069,0.8199996948242116,1.3364047435418165,-0.03900012969970845,-1.6511244990748537,1.5731242396754368,-0.8450623143872811,0.7670620549878642,1.5,21.052615728401385,-53.633737194603746,0.8060621846875733,8,0.5500001907348633,-0.6049995422363281,-2.4074997901916504,-3.969999313354492,-0.7600002288818359,3,-0.08644000915777394,-1.4962405152422977,24.56999969482422,2.083351877165593,25.20000076293945,-1.7000009536798693,25.10000038146973,-0.08644000915777394 270,2005-08-05,25.26000022888184,25.6299991607666,24.43000030517578,24.489999771118164,1179800.0,0.03482181019185249,-1.6966284910933187,-4.8125074505877246,64.35047528166547,79.24845018270288,-0.22895631980129494,-0.8635007004707056,-2.42206500623314,-4.771409924168143,39.87784782596039,1.2199993133544922,1.249810296449109,0.6890002250671436,-0.7656755770819252,2.1436760272162125,-0.0383376760073908,1.416338126141678,0.6499996185302699,65.78948689299885,-6.61166006359673,0.7273379010745336,8,-0.30000019073486683,-1.4549999237060582,-3.2575001716613805,-4.819999694824222,-2.210000991821289,4,-0.11441010940071439,1.4117627259365682,24.40999984741211,-1.4962405152422977,24.56999969482422,2.083351877165593,25.20000076293945,-0.11441010940071439 271,2005-08-08,24.96999931335449,25.239999771118164,24.8700008392334,25.229999542236328,472400.0,-0.0114806378820127,1.6428430324044114,-0.3376624341717436,52.88459245973009,74.70784746343459,0.0892411821020751,-0.4185389215091355,-2.0612556517337666,-4.415773817514552,41.113899813010605,0.38999938964844105,1.1590816743651935,0.2869993209838846,-0.8891161249429658,1.463114766910735,-0.3010584019795388,0.875057043947308,0.9020005416870163,50.526277748163395,-17.832564298076576,0.588057722963425,8,-0.009999275207515979,-1.1649990081787074,-2.9674992561340297,-4.5299987792968714,-2.569999694824215,0,-0.06487781243223134,-1.6966284910933187,25.26000022888184,1.4117627259365682,24.40999984741211,-1.4962405152422977,24.56999969482422,-0.06487781243223134 272,2005-08-09,25.040000915527344,25.1299991607666,24.95000076293945,25.01000022888184,269100.0,0.002803428277846187,-1.399984741172066,-0.11538715475184626,53.7736109345047,70.27806721673312,0.014493148050465976,-0.3439309170430036,-2.0781630117165157,-4.419386181519428,42.41674958534908,0.179998397827152,1.0306322811801998,0.2540008544921868,-0.6148137848485646,1.1228154938329382,-0.18040646517818715,0.6884081741625607,0.7947589469909673,54.210573339075374,-10.674169910704073,0.4344073196703754,8,-0.0800008773803711,-1.2350006103515625,-3.0400009155273438,-4.600000381469727,-3.160001754760742,1,-0.04552720668193566,1.6428430324044114,24.96999931335449,-1.6966284910933187,25.26000022888184,1.4117627259365682,24.40999984741211,-0.04552720668193566 273,2005-08-10,24.979999542236328,25.25,24.78000068664551,25.06999969482422,396600.0,-0.0023962208904636517,1.0888822955961357,-2.999936423167753,53.27101082255969,65.9581526451656,0.027188116357702796,-0.20961729235159865,-1.9923944995105067,-4.292989798289533,42.363066558050065,0.46999931335448863,0.9334475311396488,0.13999948501587056,-0.6249984428943627,0.9049974129261038,-0.24249947893924784,0.522498448970989,0.818265127609255,59.87654030277405,-2.564093425672233,0.3824989639551167,8,-0.01999950408935547,-1.1749992370605469,-2.994999408721924,-4.539999008178711,-2.479999542236328,2,-0.05604482162472224,-1.399984741172066,25.040000915527344,1.6428430324044114,24.96999931335449,-1.6966284910933187,25.26000022888184,-0.05604482162472224 274,2005-08-11,24.899999618530273,25.10000038146973,24.8700008392334,24.979999542236328,369300.0,-0.0032025590541261417,-2.2857668360604877,0.8888865341414827,49.52075625996711,61.81415079516425,0.0514601257511913,-0.05194674916985065,-1.876709655493137,-4.145587659789719,42.08093743800651,0.22999954223633168,0.7707421931008405,0.008999538421630149,-0.6082578710892292,0.6262569479324895,-0.29962916633379777,0.31762824317705807,0.8624997624960358,39.166646798432794,-18.818905619047094,0.3086287047554293,8,0.06000041961669922,-1.0949993133544922,-2.922499179840088,-4.459999084472656,-3.0100002288818324,3,-0.049799188358033986,1.0888822955961357,24.979999542236328,-1.399984741172066,25.040000915527344,1.6428430324044114,24.96999931335449,-0.049799188358033986 275,2005-08-12,24.540000915527344,24.95000076293945,24.5,24.899999618530273,220900.0,-0.014457779458559639,-1.0454555306540736,4.499988079059676,45.45455562435427,57.303048500840276,0.3757216894976203,0.34877388029164536,-1.4854406625759182,-3.7176797650449487,41.479749162838054,0.4500007629394496,0.5776084913377737,-0.3654992103576653,-0.9307930147067438,0.1997945939914132,-0.6481461125322063,-0.08285230818312428,1.1874484824560767,5.333455403645834,-48.94878985464181,0.2826469021745398,8,0.4199991226196289,-0.5350008010864258,-2.562500476837158,-4.100000381469727,-3.020000457763672,4,-0.03626737016272619,-2.2857668360604877,24.899999618530273,1.0888822955961357,24.979999542236328,-1.399984741172066,25.040000915527344,-0.03626737016272619 276,2005-08-15,24.489999771118164,24.70000076293945,24.10000038146973,24.459999084472656,315500.0,-0.002037536370976367,1.6666525382421238,-0.08333554092072289,40.86688019501006,52.88154103563637,0.36888702488216296,0.43526804173219347,-1.4150664183736978,-3.5963370192526227,40.399203499563654,0.6000003814697195,0.40746692288094977,-0.42450037002563334,-0.9545044729282282,0.10550373287696146,-0.6895024214769307,-0.15949831857433594,1.203100643483225,33.91300165358868,-16.22251560322151,0.26500205145129674,8,0.4700002670288086,-0.34999942779541016,-2.4574995040893555,-4.049999237060547,-3.030000686645508,0,-0.058799532360790496,-1.0454555306540736,24.540000915527344,-2.2857668360604877,24.899999618530273,1.0888822955961357,24.979999542236328,-0.058799532360790496 277,2005-08-16,24.479999542236328,24.57999992370605,24.1299991607666,24.45000076293945,353500.0,-0.0004083392803306829,2.913057900585564,0.9999364231675162,36.423865318640445,49.968927919160045,0.29727630037904973,0.44359636783646295,-1.3279728821247083,-3.5178418275582146,38.96759023286458,0.4500007629394496,0.25941102962788776,-0.4190005302429185,-0.9814727665438028,0.14347170605796578,-0.7002366483933606,-0.13776441209247636,1.1794388686506707,33.04341624497641,-10.339079456914575,0.28123611815044186,8,0.3400001525878906,-0.27499961853027344,-2.424999237060547,-4.039999008178711,-2.3799991607666016,1,-0.08496731873370122,1.6666525382421238,24.489999771118164,-1.0454555306540736,24.540000915527344,-2.2857668360604877,24.899999618530273,-0.08496731873370122 278,2005-08-17,23.63999938964844,24.01000022888184,23.53000068664551,24.0,904800.0,-0.034313732365010896,1.526306279174776,-12.000508646997442,28.57144272612703,47.23524329139542,1.1080008308559464,1.2566663236891777,-0.4087346754263912,-2.6197630759318535,37.4788932798278,0.9499988555908168,0.0859306207143149,-1.2010006904602015,-1.9971470536966258,-0.40485432722377723,-1.5990738720784137,-0.8029275088419894,1.986450257598456,7.00628817735187,-30.763731257977945,0.3980731816182127,8,0.9400005340576136,0.5650005340576136,-1.5499987602233922,-3.199998855590824,-1.439998626708988,2,-0.07445009620653853,2.913057900585564,24.479999542236328,1.6666525382421238,24.489999771118164,-1.0454555306540736,24.540000915527344,-0.07445009620653853 279,2005-08-18,23.1299991607666,23.489999771118164,23.10000038146973,23.440000534057614,507200.0,-0.021573614299887023,-1.1081108946006626,0.861113465858516,26.894882856784477,43.07351079974198,1.5839029763192123,1.7259947567005263,0.1617040497715294,-2.0553376197338302,36.052879568156335,0.5399990081787109,-0.06907534782516933,-1.6290008544921868,-2.733897695350418,-0.5241040136339556,-2.1814492749213024,-1.0765524340630712,2.4125925280562406,1.6215553033042691,-35.250984341986666,0.5524484204291151,8,1.0450010299682617,1.3750009536743164,-0.4799990653991699,-2.169999122619629,-0.8699989318847621,3,-0.027237318790534815,1.526306279174776,23.63999938964844,2.913057900585564,24.479999542236328,1.6666525382421238,24.489999771118164,-0.027237318790534815 280,2005-08-19,23.01000022888184,23.25,22.75,23.10000038146973,396300.0,-0.005188021454333058,1.5641065769396767,0.29032178674706544,24.697364629208167,39.94159659635066,1.5099640713405442,1.7863647406229752,0.33619035513152795,-1.8852101751330999,34.71820843483137,0.5,-0.15208939140184086,-1.6529997825622509,-3.002013069251479,-0.30398649587302273,-2.327506425906865,-0.9784931392176368,2.386035981499816,13.333339854181014,-22.30124316932784,0.6745066433446141,8,0.9899997711181605,1.3199996948242152,-0.19250011444092152,-1.8100004196167028,-0.4099998474121094,4,-0.04867452534083805,-1.1081108946006626,23.1299991607666,1.526306279174776,23.63999938964844,2.913057900585564,24.479999542236328,-0.04867452534083805 281,2005-08-22,22.979999542236328,23.26000022888184,22.59000015258789,22.649999618530273,447300.0,-0.0013038107930071208,-1.9777856897626138,-3.6666596024244478,22.660118424588532,36.48454187302664,1.372310770487747,1.7592860162044417,0.40694612716886525,-1.8055448894481856,33.23646943659387,0.6700000762939489,-0.19671663894345315,-1.5895004272460938,-3.129623546755937,-0.049377307736250486,-2.3595619870010154,-0.8194388674911721,2.2043537713147963,19.597961532895095,-13.529308882413108,0.7700615597549223,8,0.9400005340576172,1.2700004577636719,-0.024999618530273438,-1.755000114440918,-1.1099987030029297,0,-0.06353346882314925,1.5641065769396767,23.01000022888184,-1.1081108946006626,23.1299991607666,1.526306279174776,23.63999938964844,-0.06353346882314925 282,2005-08-23,23.10000038146973,23.26000022888184,22.78000068664551,22.989999771118164,305500.0,0.005221968739069993,1.232554425932789,0.33333525994857016,29.29581324127942,33.82063103066217,1.0596104116805627,1.5635045905722968,0.31961895022434916,-1.8740404252303868,31.5826502785437,0.4799995422363281,-0.36101279759824934,-1.3704996109008754,-3.022910942193537,0.28191172039178625,-2.196705276547206,-0.5442939452545446,1.824917615985072,35.91550714651274,0.9934745347608072,0.8262056656463308,8,0.7449998855590785,1.1499996185302699,-0.07500028610229847,-1.8250007629394567,-0.42000007629394887,1,-0.07099572597031834,-1.9777856897626138,22.979999542236328,1.5641065769396767,23.01000022888184,-1.1081108946006626,23.1299991607666,-0.07099572597031834 283,2005-08-24,22.70000076293945,23.059999465942386,22.5,23.0,430000.0,-0.01731600051622295,1.666675749318773,-2.727250658898543,27.440673479432462,31.36728849949165,1.231707735835581,1.8537756319325922,0.7380017357515207,-1.4243385895037584,29.875761873522734,0.6000003814697301,-0.47999534614422856,-1.6404993057251005,-3.422177944016255,0.14117933256605397,-2.5313386248706777,-0.7496599865795233,1.991425450028661,20.20210193721125,-15.793781523794923,0.8908393191455773,8,1.024999618530277,1.5049991607666051,0.4924993515014684,-1.2600011825561488,0.6199989318847692,2,-0.0264317339781458,1.232554425932789,23.10000038146973,-1.9777856897626138,22.979999542236328,1.5641065769396767,23.01000022888184,-0.0264317339781458 284,2005-08-25,22.96999931335449,23.01000022888184,22.65999984741211,22.729999542236328,303500.0,0.011894208869624556,1.187491431875186,-0.8000012715689676,14.33023602378195,27.909030766094727,0.7366104827068192,1.4767715092818605,0.4847447177025792,-1.6439973534193477,27.903258172629553,0.3500003814697301,-0.6154610641946654,-1.2545006752014203,-3.0775056697719023,0.5685043193690618,-2.1660031724866613,-0.34299817791617926,1.45845575405745,61.8419962907092,28.391446314344826,0.9115024972852418,8,0.6300010681152379,1.235000610351566,0.35750055313110707,-1.4949998855590785,-0.279998779296875,3,-0.03352192309241242,1.666675749318773,22.70000076293945,1.232554425932789,23.10000038146973,-1.9777856897626138,22.979999542236328,-0.03352192309241242 285,2005-08-26,22.649999618530273,22.96999931335449,22.399999618530273,22.96999931335449,255200.0,-0.013931201758381029,2.5625014901175973,-1.3333333333333384,14.197554120989594,24.945772313425785,0.8496716004278326,1.6971254139641516,0.826172174886409,-1.273570549433785,26.17855844970941,0.5699996948242152,-0.7679298456917181,-1.4560003280639648,-3.3672569809877153,0.4552563248597856,-2.4116286545258383,-0.5003720016020914,1.5470408407922314,29.0697468107378,-2.1290978983316364,0.9556283264618748,8,0.8400001525878906,1.505000114440918,0.7950005531311035,-1.125,0.0400009155273402,4,-0.01721851638926164,1.187491431875186,22.96999931335449,1.666675749318773,22.70000076293945,1.232554425932789,23.10000038146973,-0.01721851638926164 286,2005-08-29,22.86000061035156,22.959999084472656,22.3700008392334,22.65999984741211,207500.0,0.009271567123978253,1.9500081062780739,-0.6250029802350768,17.7514849663731,22.871063385396077,0.4292836063821355,1.3815369693653956,0.637901938110474,-1.4354031277797148,24.3740438951715,0.5899982452392578,-0.9108611898417962,-1.1339993476867711,-3.0624501576727603,0.794451462299218,-2.0982247526797657,-0.16977394269377655,1.0854541312600325,55.056191815110736,25.662410275438084,0.9642254049929951,8,0.32999992370605824,1.279999732971195,0.6174993515014684,-0.860000610351559,-0.6599998474121058,0,-0.011373588011371005,2.5625014901175973,22.649999618530273,1.187491431875186,22.96999931335449,1.666675749318773,22.70000076293945,-0.011373588011371005 287,2005-08-30,22.8700008392334,23.239999771118164,22.78000068664551,22.899999618530273,295700.0,0.0004374553199841813,-3.380962761126363,-0.14999332430525358,18.318337066887295,21.731829423258333,0.18650056488594657,1.252231426169935,0.640525357167526,-1.3963684268122911,22.4795475813723,0.4599990844726527,-1.0239503612240952,-1.0074991226196275,-2.910536755152517,0.895538509913262,-1.9590179388860705,-0.05598030635318452,0.823381277997683,57.4713349264464,30.614280830357355,0.9515188162664444,8,0.05999946594238281,1.2699995040893555,0.6574993133544922,-0.6950006484985352,-0.7400016784667969,1,-0.04372540285545179,1.9500081062780739,22.86000061035156,2.5625014901175973,22.649999618530273,1.187491431875186,22.96999931335449,-0.04372540285545179 288,2005-08-31,23.0,23.040000915527344,22.6200008392334,22.85000038146973,278200.0,0.005684265675390376,2.6521515586257225,-5.0001907426245005,21.893489788628543,21.176119082352116,-0.048980467002344596,1.052545620497341,0.5313682655465399,-1.4771966326518253,22.481286818167963,0.4200000762939453,-1.1259658493845386,-0.7989999771118157,-2.7112639121690236,1.1132639579453922,-1.7551319446404214,0.15713199041679005,0.4816411127514506,72.41378554359503,45.16758915692701,0.9561319675286049,8,-0.1849994659423828,1.140000343322754,0.8575005531311035,-0.39999961853027344,-0.7900009155273438,2,-0.013913030209748656,-3.380962761126363,22.8700008392334,1.9500081062780739,22.86000061035156,2.5625014901175973,22.649999618530273,-0.013913030209748656 289,2005-09-01,22.299999237060547,22.920000076293945,21.96999931335449,22.899999618530273,525100.0,-0.0304348157799762,1.9687463678493309,-4.0000127156899845,19.892460437910756,20.642240838874628,0.5821194277937956,1.672094539146613,1.2461186788723424,-0.7301591460054446,23.320151296212398,1.0300006866455114,-1.244417258239686,-1.39350070953369,-3.394587556101424,0.6075861370340441,-2.3940441328175552,-0.39295728624982473,1.0037794319280167,25.984236595248962,-3.8671431044525093,1.0005434232838668,9,0.3150005340576172,1.640000343322754,1.6075005531311035,0.47500038146972656,-0.4499988555908203,3,0.04573993240629903,2.6521515586257225,23.0,-3.380962761126363,22.8700008392334,1.9500081062780739,22.86000061035156,0.04573993240629903 290,2005-09-02,22.3700008392334,22.489999771118164,22.270000457763672,22.270000457763672,208400.0,0.0031390854066271068,-3.39996948253829,-0.1666671964853945,21.657781009955997,20.53087001502657,0.4601795720576227,1.4487588294806564,1.209070316487871,-0.7530377877147245,23.121970801062535,0.2199993133544922,-1.2583185353428128,-1.1789991378784173,-3.120283445526578,0.7622851697697435,-2.1496412917024976,-0.2083569840543369,0.6936975457410313,31.496171787470566,2.0693920640150303,0.9706421538240808,9,0.24499893188476562,1.5699987411499023,1.7774991989135742,0.524998664855957,-0.9000015258789098,4,0.014304858418377364,1.9687463678493309,22.299999237060547,2.6521515586257225,23.0,-3.380962761126363,22.8700008392334,0.014304858418377364 291,2005-09-06,23.35000038146973,23.5,22.31999969482422,22.31999969482422,429500.0,0.043808650222201484,-1.2912612010362636,10.299967575196968,38.004257719597206,21.498474957061877,-0.5160880677986732,0.35960746564279233,0.28988769272110204,-1.6803760189233472,22.159156284521845,1.1800003051757812,-1.198034143191144,-0.11799964904784943,-1.9412367657875969,1.705237467691898,-1.0296182074177231,0.7936189093220243,-1.3800010681152415,90.19610776390302,58.69759194558239,0.9116185583698738,9,-0.615000724792484,0.5899991989135707,0.8099994659423793,-0.40500068664551137,-2.2800006866455114,1,-0.028265517628680015,-3.39996948253829,22.3700008392334,1.9687463678493309,22.299999237060547,2.6521515586257225,23.0,-0.028265517628680015 292,2005-09-07,23.899999618530273,23.96999931335449,23.35000038146973,23.35000038146973,373800.0,0.023554570795511154,-1.25454469791024,0.5339794858309963,52.94117900898132,24.331864460345084,-1.0512205627282931,-0.29531794803066447,-0.1881034825719432,-2.169350610445555,20.870335055743674,0.6199989318847585,-1.099531688013208,0.48899965286254954,-1.1931278369573413,2.1711271426824403,-0.35206409204739586,1.330063397772495,-1.8994002914428734,96.50001525878923,59.34623187349164,0.8410637449099448,9,-0.9300003051757848,0.039999961853027344,0.33500003814697266,-0.8549995422363281,-2.3199996948242223,2,-0.07112966036504742,-1.2912612010362636,23.35000038146973,-3.39996948253829,22.3700008392334,1.9687463678493309,22.299999237060547,-0.07112966036504742 293,2005-09-08,23.57999992370605,24.149999618530273,23.5,23.79999923706055,318200.0,-0.013389108783755765,-2.4210581792811285,-0.39999930641773235,55.31915852999762,28.886189183257933,-0.662985701009724,-0.09020534142225145,0.17588018756890378,-1.7871724522258354,19.90501006282029,0.6499996185302734,-0.9930491524948266,0.23899993896484162,-1.2764765436870569,1.7544764216167401,-0.5187383023611076,0.9967381802907909,-1.5006245971679668,73.85322866832075,30.874507959942314,0.75773824132595,9,-0.5200004577636683,0.35999965667724965,0.6574997901916539,-0.5349998474121058,-1.7000007629394496,3,-0.0614928230547489,-1.25454469791024,23.899999618530273,-1.2912612010362636,23.35000038146973,-3.39996948253829,22.3700008392334,-0.0614928230547489 294,2005-09-09,23.65999984741211,23.979999542236328,23.420000076293945,23.520000457763672,271000.0,0.003392702458223207,-2.2941130271853156,-0.6363628482005638,57.756557705027355,33.726078470373245,-0.709419010473912,-0.2823419077690801,0.14331257103168582,-1.8088472764183052,18.850666529277802,0.5599994659423828,-0.9359547268740229,0.38099985122680735,-0.9569938304196768,1.7189935328732915,-0.2879969895964365,1.0499966920500512,-1.4563870633544944,73.93617075241895,26.083594621983337,0.6689968408232427,9,-0.6000003814697266,0.1399993896484375,0.7274999618530273,-0.4049997329711914,-1.9400005340576207,4,-0.06128490161837641,-2.4210581792811285,23.57999992370605,-1.25454469791024,23.899999618530273,-1.2912612010362636,23.35000038146973,-0.06128490161837641 295,2005-09-12,23.649999618530273,23.729999542236328,23.489999771118164,23.5,263100.0,-0.00042266394532242124,-1.8235254518731276,1.0714305177111716,58.03357390930074,38.20186613069854,-0.6064232466462158,-0.3609427888748087,0.20128446838201342,-1.73631553403915,18.609822945472423,0.23999977111816406,-0.8290158204469549,0.4154996871948242,-0.7994502553186358,1.6304496297082842,-0.191975284061904,1.0229746584515524,-1.3296036244042995,72.67759448932563,20.373142761789865,0.6074749712567296,9,-0.5900001525878906,0.14999961853027344,0.7325005531311035,-0.39499950408935547,-2.489999771118164,0,-0.07610990554309394,-2.2941130271853156,23.65999984741211,-2.4210581792811285,23.57999992370605,-1.25454469791024,23.899999618530273,-0.07610990554309394 296,2005-09-13,23.04999923706055,23.60000038146973,23.03000068664551,23.54999923706055,406500.0,-0.025369995397361844,-1.1111213150886214,-3.3333418104599266,49.46235324181614,41.6623123723573,0.026108295077296617,0.1324349668325624,0.8506882404456917,-1.0815875873210103,19.441291098898542,0.6199989318847621,-0.7145586156575767,-0.11250066757201793,-1.1753242707955636,0.9503229356515277,-0.643912469183789,0.4189111340397531,-0.6198270254703182,1.7855865613536797,-50.41943696293592,0.5314118016117723,9,0.010000228881832385,0.5600004196166957,1.3325009346008265,0.20500087738036754,-1.7599983215332067,1,-0.06854663670294991,-1.8235254518731276,23.649999618530273,-2.2941130271853156,23.65999984741211,-2.4210581792811285,23.57999992370605,-0.06854663670294991 297,2005-09-14,22.399999618530273,23.10000038146973,22.100000381469727,23.03000068664551,286000.0,-0.028199550544244056,1.5974010532521365,1.2600021362304759,46.93876359423923,44.445120572980706,0.6732237000830636,0.6520472000282602,1.530339245374158,-0.3764120776659752,20.73571417030326,1.0000000000000036,-0.5842965072475401,-0.6585002899169936,-1.5755726296042383,0.25857204977025106,-1.117036459760616,-0.19996412007337128,1.75,14.634114571218564,-39.89982272736161,0.4585361698436219,9,0.6599998474121094,1.2100000381469727,1.9825005531311035,0.8550004959106445,-0.8999996185302734,2,-0.05937499760517051,-1.1111213150886214,23.04999923706055,-1.8235254518731276,23.649999618530273,-2.2941130271853156,23.65999984741211,-0.05937499760517051 298,2005-09-15,21.8799991607666,22.350000381469727,21.5,22.32999992370605,384600.0,-0.023214306545501162,2.4693774279686416,0.7142857142857046,39.41747738218519,46.614566900122306,1.1372371543739668,1.089280210750033,2.0887446886399204,0.19550230521847922,22.08411192334076,0.8999996185302734,-0.48662945890604803,-1.0905007362365708,-2.105202692727481,-0.07579877974566074,-1.597851714482026,-0.5831497579911158,2.2290004730224595,15.322549633373686,-36.70537222482484,0.5073509782454552,9,0.9450006484985352,1.4950008392333984,2.5025010108947754,1.3750009536743164,-0.5699996948242152,3,-0.01371111739339026,1.5974010532521365,22.399999618530273,-1.1111213150886214,23.04999923706055,-1.8235254518731276,23.649999618530273,-0.01371111739339026 299,2005-09-16,22.5,22.56999969482422,21.81999969482422,22.049999237060547,323100.0,0.0283364196990068,1.542372223838619,-1.000000000000008,48.62385738498781,49.61079760845917,0.6130596946389879,0.4423404530777191,1.5061184863911699,-0.36861196898085424,22.705808167053377,0.75,-0.37587042293391804,-0.43899993896484446,-1.4718070976314195,0.5938072197017306,-0.9554035182981302,0.07740364036844127,1.5046396484375002,44.84305853252158,-9.67215526788705,0.5164035793332873,9,0.3249998092651367,0.8000001907348633,1.882500171661377,0.755000114440918,-0.8999996185302734,4,-0.02755559285481768,2.4693774279686416,21.8799991607666,1.5974010532521365,22.399999618530273,-1.1111213150886214,23.04999923706055,-0.02755559285481768 300,2005-09-19,21.88999938964844,22.60000038146973,21.61000061035156,22.51000022888184,161000.0,-0.027111138237847054,1.4749958872854116,-1.3777773068282966,41.70939451974944,50.02247947514275,1.2827014812613733,1.0162340507387917,2.1297676119716975,0.2984469163825345,22.953622674621304,0.9899997711181712,-0.3003291817739857,-0.9930005073547328,-2.126176899581008,0.14017588487154242,-1.5595887034678704,-0.4264123112415952,2.01445467285156,18.571396133532684,-34.39341233134998,0.5665881961131374,9,0.9350004196166957,1.3350009918212855,2.492500782012936,1.365000724792477,2.0100002288818324,0,-0.0077661069453635045,1.542372223838619,22.5,2.4693774279686416,21.8799991607666,1.5974010532521365,22.399999618530273,-0.0077661069453635045 301,2005-09-20,21.520000457763672,22.399999618530273,21.46999931335449,22.07999992370605,205900.0,-0.0169026469712803,-1.8181752501943271,0.9032237224626857,39.130433447211146,48.48795219050162,1.5263254807353341,1.339944961429918,2.5122984598061286,0.727604301314571,23.05526501473612,0.9300003051757848,-0.15660997106114039,-1.2899994850158691,-2.574825925834677,-0.005173044197061216,-1.9324127054252713,-0.647586264606467,2.28827544223633,3.0675528616063548,-47.289554138081016,0.6424132204094036,9,1.289999008178711,1.5649995803832972,2.9624996185302734,1.734999656677246,2.7600002288818395,1,-0.016728652541533107,1.4749958872854116,21.88999938964844,1.542372223838619,22.5,2.4693774279686416,21.8799991607666,-0.016728652541533107 302,2005-09-21,21.459999084472656,21.670000076293945,21.209999084472656,21.520000457763672,473200.0,-0.002788167844548939,1.5555567329292588,0.10714541163007006,37.45928247694254,46.50352151793996,1.3452854027512053,1.3394565225942898,2.5763334285315054,0.8482931815733998,23.252775984202003,0.46000099182128906,-0.020498970358616475,-1.2680007934570305,-2.6781237458909892,0.14212215897692815,-1.9730622696740099,-0.5629393172400512,2.207980220328615,17.98559472858724,-28.35950990529683,0.7050614762169799,9,1.135000228881836,1.4350004196166992,3.090001106262207,1.7950010299682617,2.780000686645508,2,-0.007921629832142618,-1.8181752501943271,21.520000457763672,1.4749958872854116,21.88999938964844,1.542372223838619,22.5,-0.007921629832142618 303,2005-09-22,22.100000381469727,22.34000015258789,21.450000762939453,21.600000381469727,286700.0,0.029822988084847735,-1.2250005960470163,-8.333142602835526,48.355273580445676,45.45893439298643,0.5288864606043688,0.6874456439654573,1.918226872085583,0.2712413330325134,22.672081729445885,0.8899993896484375,-0.002694119784958815,-0.5979994773864732,-2.0358869200119827,0.8398879652390363,-1.316943198699228,0.12094424392628156,1.3713405057052555,64.02881054282527,14.48408916710116,0.7189437213127549,9,0.3699989318847656,0.5799989700317383,2.41249942779541,1.1549997329711914,1.7999992370605469,3,-0.027149338059415218,1.5555567329292588,21.459999084472656,-1.8181752501943271,21.520000457763672,1.4749958872854116,21.88999938964844,-0.027149338059415218 304,2005-09-23,22.200000762939453,22.51000022888184,22.11000061035156,22.15999984741211,203600.0,0.004524904060796864,-4.7143051771115285,0.0800018310546875,48.60883791944874,44.411741505225095,0.2235102870667376,0.5552701310906514,1.8015547262870015,0.23525132790554792,21.962929973662433,0.4099998474121129,-0.11863355202309833,-0.4594991683959968,-1.9079172471644092,0.9889189103724156,-1.183708207780203,0.2647098709882094,1.0904327800193414,71.22307587809978,18.594133107337534,0.7242090393842056,9,0.20499897003173828,0.4799985885620117,2.1924991607666016,1.0549993515014648,1.7199993133544922,4,-0.04009014713561765,-1.2250005960470163,22.100000381469727,1.5555567329292588,21.459999084472656,-1.8181752501943271,21.520000457763672,-0.04009014713561765 305,2005-09-26,22.26000022888184,22.65999984741211,22.06999969482422,22.299999237060547,116600.0,0.0027026785531714115,-1.8095240257764498,-0.9999523173754595,39.49904007855775,43.304706709307496,-0.06078833707865172,0.4896599213102242,1.7133089015254122,0.23435311982900586,20.792740077230082,0.5900001525878906,-0.23381948494734317,-0.3799997329711893,-1.8394156725212625,1.079416206578884,-1.109707702746224,0.34970823680384555,0.8639985573980624,72.41383392658446,23.52329146945062,0.7297079697750364,9,-0.10500049591064808,0.41999912261962535,2.079999923706051,0.9949998855590785,1.8500003814697195,0,-0.029649588527666637,-4.7143051771115285,22.200000762939453,-1.2250005960470163,22.100000381469727,1.5555567329292588,21.459999084472656,-0.029649588527666637 306,2005-09-27,22.60000038146973,22.79999923706055,22.200000762939453,22.26000022888184,163300.0,0.015274040839709846,-1.6086942099414276,-8.500214582042622,36.947807622955025,42.19460049027592,-0.5267243397135104,0.13616365847598288,1.3464965848182722,-0.04125426644861463,19.441183945738565,0.5999984741210973,-0.37197139781637034,-0.026999568939206853,-1.4827916576987796,1.428792519820366,-0.7548956133189932,0.7008964754405795,0.3708784286655913,87.42145683034678,42.71274606568825,0.7278960443797856,9,-0.5950012207031286,0.07999897003173473,1.5649995803832972,0.7399997711181605,1.75,1,0.05752208916449586,-1.8095240257764498,22.26000022888184,-4.7143051771115285,22.200000762939453,-1.2250005960470163,22.100000381469727,0.05752208916449586 307,2005-09-28,21.8700008392334,22.6200008392334,21.809999465942386,22.57999992370605,205900.0,-0.032300864155510145,1.0506340116082462,-2.088231664217023,34.13730920332331,41.60791513706904,0.13431312210316193,0.8299567705449817,2.0251742468742293,0.7517822495294126,18.891674894530635,0.8100013732910121,-0.5435798414539015,-0.7069991111755378,-2.19596332900597,0.7819651066548943,-1.4514812200907556,0.03748299773968,0.9600075928489105,31.11115192684807,-9.501561246594225,0.7444821089152163,9,0.13499832153320312,0.8099985122680664,2.214999198913574,1.7449989318847656,2.829999923706051,2,0.1101966051637604,-1.6086942099414276,22.60000038146973,-1.8095240257764498,22.26000022888184,-4.7143051771115285,22.200000762939453,0.1101966051637604 308,2005-09-29,22.68000030517578,22.76000022888184,21.90999984741211,22.0,367800.0,0.037037011196144665,1.0238100644411157,-0.9577481436907023,41.99347138542015,40.871205581561526,-0.614939710183787,-0.005528941586497638,1.1718846942217098,0.010968204224770517,18.000812255121833,0.889999389648441,-0.6188560402960199,0.11900033950805522,-1.357651537671554,1.5956522166876645,-0.6193255990817477,0.8573262780978581,-1.470001220703125,87.87889296689076,49.35473064648785,0.738325938589804,9,-0.6750011444091797,-9.5367431640625e-07,1.367499828338623,0.9749994277954102,2.119998931884769,3,0.06878304431002924,1.0506340116082462,21.8700008392334,-1.6086942099414276,22.60000038146973,-1.8095240257764498,22.26000022888184,0.06878304431002924 309,2005-09-30,23.31999969482422,23.420000076293945,22.56999969482422,22.60000038146973,321000.0,0.02821866759421443,-1.179486238980792,1.0588220444524177,47.55555681142262,41.52077916952521,-1.258762153004497,-0.5957381812443039,0.496106617157146,-0.5707502941121163,15.889817707271506,0.8500003814697266,-0.618184249246152,0.7079997062683105,-0.8008037793928153,2.2168031919294364,-0.04640203656225239,1.4624014490988735,-2.07900058746338,93.78879853667318,57.12342841699903,0.7544017428305632,9,-1.005000114440918,-0.6400003433227539,0.6450004577636719,0.3400001525878906,1.6599998474121094,4,0.02487135211390168,1.0238100644411157,22.68000030517578,1.0506340116082462,21.8700008392334,-1.6086942099414276,22.60000038146973,0.02487135211390168 310,2005-10-03,22.690000534057614,23.440000534057614,22.690000534057614,23.31999969482422,305200.0,-0.027015401758621382,-1.3809555526625445,-0.874999668862778,47.345142577109016,42.43352462840276,-0.5625019700000315,0.06267724915669959,1.0771107037320782,0.10136496562002506,13.654629523229486,0.75,-0.5413824727718861,0.062000560760495205,-1.442779074004843,1.5667801955258334,-0.6903892566221757,0.8143903781431661,-1.3618413879394495,53.98776021249936,12.377019553361656,0.7523898173826692,10,-0.3650007247924769,-0.010001182556148791,1.212499618530277,0.9699993133544957,2.609998703002937,0,0.05420888114965483,-1.179486238980792,23.31999969482422,1.0238100644411157,22.68000030517578,1.0506340116082462,21.8700008392334,0.05420888114965483 311,2005-10-04,22.690000534057614,22.90999984741211,22.54999923706055,22.81999969482422,180200.0,0.0,1.322588584191106,0.20634814911248067,52.36542304238542,44.08976246900752,-0.4236336870955384,0.011274540808503986,1.0296844884755068,0.1408748687558301,13.530477154634418,0.36000061035155895,-0.5672055413748254,0.09500055313110067,-1.371574246147489,1.5615753524096903,-0.6382868465081941,0.8282879527703955,-1.2351309046630838,53.98776021249936,8.594337016110444,0.7332873996392941,10,-0.24499988555907848,-0.010001182556148791,1.132499217987064,0.9699993133544957,2.5199985504150426,1,0.06258263741168846,-1.3809555526625445,22.690000534057614,-1.179486238980792,23.31999969482422,1.0238100644411157,22.68000030517578,0.06258263741168846 312,2005-10-05,22.200000762939453,22.88999938964844,22.200000762939453,22.70000076293945,154500.0,-0.021595405887393948,-1.7599945068359517,3.8461786757044907,52.62296378820677,44.56395026986986,0.2038066867907382,0.3872384517297185,1.4581716712698096,0.6601124313656754,14.3572891507206,0.6899986267089879,-0.5072904723469023,-0.30999927520752024,-1.6496770307685829,1.0296784803535424,-0.9798381529880515,0.35983960257301106,-0.6260232792651372,18.954299697940982,-28.99358430941743,0.6698388777805309,10,0.4249992370605469,0.4799985885620117,1.4649996757507324,1.4599990844726562,3.439998626708988,2,0.09684682633522579,1.322588584191106,22.690000534057614,-1.3809555526625445,22.690000534057614,-1.179486238980792,23.31999969482422,0.09684682633522579 313,2005-10-06,22.1299991607666,22.450000762939453,21.82999992370605,22.209999084472656,199200.0,-0.003153225214735711,1.2142757396893211,0.1599998474121105,46.666659793339676,44.34815270030219,0.3112414876052796,0.36157811080219204,1.4574866835614486,0.7571658810286692,15.443734559212762,0.620000839233402,-0.3909558533814881,-0.30750083923339844,-1.5572902212895556,0.9422885428227588,-0.932395530261477,0.31739385179468016,-0.4440602940692884,18.633485921166333,-28.47996641571965,0.6248946910280793,10,0.49500083923339844,0.5500001907348633,1.405001163482666,1.5300006866455078,1.840000152587887,3,0.11613202438475922,-1.7599945068359517,22.200000762939453,1.322588584191106,22.690000534057614,-1.3809555526625445,22.690000534057614,0.11613202438475922 314,2005-10-07,22.209999084472656,22.3799991607666,22.040000915527344,22.229999542236328,57300.0,0.0036149989489326906,1.1249910592947572,0.2500059604701619,53.1872476657778,45.86906465443776,0.26016846887969436,0.17642325843754847,1.306594696820781,0.7049576361650196,16.694478129799613,0.3399982452392578,-0.24597401534383323,-0.15500087738037038,-1.2668035673387124,0.9568018125779716,-0.7109022223595431,0.4009004675988024,-0.41881651773372397,23.602423398064914,-26.0010497411497,0.5559013449791719,10,0.41500091552734375,0.4700002670288086,1.2675013542175293,1.4500007629394531,1.6800003051757848,4,0.1166141494530093,1.2142757396893211,22.1299991607666,-1.7599945068359517,22.200000762939453,1.322588584191106,22.690000534057614,0.1166141494530093 315,2005-10-10,21.850000381469727,22.25,21.75,21.76000022888184,190600.0,-0.016208857174362046,-8.090858648911084,-4.499904634750919,53.29341226177654,47.68524294764015,0.6212205298026596,0.41598399564763255,1.5987607330930977,1.0821548396569973,18.142823006022592,0.5,-0.23409174212896744,-0.424999618530272,-1.3790492022695098,0.5290499652089657,-0.9020244103998891,0.05202517333934509,1.590000152587887,8.620723674474739,-44.933110845672246,0.47702479186961844,10,0.744999885559082,0.8299989700317383,1.4274992942810059,1.8099994659423828,1.909999847412113,0,0.14324938700783973,1.1249910592947572,22.209999084472656,1.2142757396893211,22.1299991607666,-1.7599945068359517,22.200000762939453,0.14324938700783973 316,2005-10-11,21.46999931335449,21.84000015258789,21.43000030517578,21.84000015258789,187000.0,-0.017391352928190495,1.2162103646120617,-4.111113465858719,50.09381077884594,49.45818756714266,0.9209186865201104,0.707837446029302,1.902535894993381,1.4738065614068354,19.07051556241024,0.4200000762939453,-0.24060654912081247,-0.7260006904602072,-1.6714699628843412,0.21946858196392682,-1.1987353266722742,-0.2532660542481402,1.9362012100219737,2.7396598124001366,-53.028381728022524,0.47273463621206724,10,0.9650011062622106,1.2100000381469762,1.8075003623962438,2.1900005340576207,2.620000839233402,1,0.17838845115024182,-8.090858648911084,21.850000381469727,1.1249910592947572,22.209999084472656,1.2142757396893211,22.1299991607666,0.17838845115024182 317,2005-10-12,21.06999969482422,21.549999237060547,20.729999542236328,21.420000076293945,344500.0,-0.01863063024326539,1.6885293060050341,0.9459448313546693,39.88211157431263,49.223592032575155,1.3359987305989698,1.0572960579090775,2.2168661593258108,1.8822911146444063,19.10891626856094,0.8199996948242188,-0.2053060144522192,-1.0595003128051772,-2.1241374936430226,0.005136868032668218,-1.5918189032241017,-0.5271817223862527,2.257152819824217,19.767436702684478,-33.511690317017674,0.5323185904189233,10,1.015000343322754,1.369999885559082,2.2674999237060547,2.5900001525878906,3.2800006866455114,2,0.1964878713626852,1.2162103646120617,21.46999931335449,-8.090858648911084,21.850000381469727,1.1249910592947572,22.209999084472656,0.1964878713626852 318,2005-10-13,21.57999992370605,21.649999618530273,20.940000534057614,21.06999969482422,369400.0,0.024205042063057736,1.1846138497067191,-1.45714192293229,44.36362677960021,48.86893314015044,0.7303593728901596,0.5519679492822469,1.6456664316896372,1.3799954756150932,18.464843509486435,0.7099990844726598,-0.17184325040189563,-0.534500122070316,-1.6221434696647812,0.5531432255241491,-1.0783217958675486,0.00932155172691651,1.5913234125976565,51.51518654451904,0.4849523005851495,0.5438216737972331,10,0.5050001144409215,0.8599996566772496,1.8749995231628453,2.0799999237060582,3.0499992370605504,3,0.18813713995811465,1.6885293060050341,21.06999969482422,1.2162103646120617,21.46999931335449,-8.090858648911084,21.850000381469727,0.18813713995811465 319,2005-10-14,21.8799991607666,21.979999542236328,21.399999618530273,21.68000030517578,244800.0,0.013901725584854807,1.9000023841880647,0.3921544428113586,46.68988493433265,48.796126735397515,0.22866113115451725,0.21411606604638678,1.291849974587123,1.0872881063227737,17.964195480822468,0.5799999237060547,-0.048839426324811086,-0.20350084304809712,-1.2801680831701603,0.873166397073966,-0.7418344631091287,0.33483277701293446,1.144844747893064,75.65784685500893,26.203417018068265,0.5383336200610318,10,-0.05999946594238281,0.47500038146972656,1.6200003623962402,1.7800006866455078,3.0,4,0.09552103440367143,1.1846138497067191,21.57999992370605,1.6885293060050341,21.06999969482422,1.2162103646120617,21.46999931335449,0.09552103440367143 320,2005-10-17,21.71999931335449,21.850000381469727,21.540000915527344,21.850000381469727,114800.0,-0.007312607566229312,3.7691833680565745,-0.6500090599578651,42.0863178549865,47.65400393679763,0.26440097951384445,0.38022105177203613,1.367661550024689,1.2583539464254976,17.22150265528692,0.3399982452392578,-0.033875275268428595,-0.35500068664551065,-1.4407460194161317,0.7307446461251104,-0.8978733530308212,0.18787197973979985,1.1671539333197778,79.19998168945284,33.1209779996105,0.54287266638531,10,0.09000015258789418,0.5100002288818395,1.7100000381469762,1.9750003814697301,3.1900005340576207,0,0.09990792563974593,1.9000023841880647,21.8799991607666,1.1846138497067191,21.57999992370605,1.6885293060050341,21.06999969482422,0.09990792563974593 321,2005-10-18,21.15999984741211,21.71999931335449,21.1200008392334,21.649999618530273,281200.0,-0.0257826649929066,-1.1052659757799121,3.769198039848484,43.41371685095532,46.63075427710302,0.6532415121895276,0.9611457644380899,1.844578748111438,1.8328219081663235,16.461575602276266,0.5999984741210902,-0.12953828597235173,-0.8970001220703132,-2.0322927735727454,0.23829252943211898,-1.4646464478215293,-0.3293537963190971,1.5977241769958823,34.4000244140625,-13.011653656242686,0.5676463257512168,10,0.43000030517578125,1.005000114440918,2.2699995040893555,2.645000457763672,3.79000091552734,1,0.12287336484965583,3.7691833680565745,21.71999931335449,1.9000023841880647,21.8799991607666,1.1846138497067191,21.57999992370605,0.12287336484965583 322,2005-10-19,21.290000915527344,21.290000915527344,20.559999465942386,21.0,724600.0,0.006143717819125261,4.034476861960987,-0.5918388795683941,35.244164969895465,45.36158818560922,0.4253077737965292,0.8619483963010808,1.6290363533979502,1.7082925271375409,15.595865817244931,0.7300014495849574,-0.18463417961720552,-0.7584991455078125,-1.9149599164384057,0.3979616254227807,-1.336729530973109,-0.1802687600425159,1.3460596399503473,51.40855002558789,8.73914221502438,0.5782303854652971,10,0.17999839782714844,0.7099990844726562,2.0449986457824707,2.5149993896484375,3.2599983215332067,2,0.1315171027079869,-1.1052659757799121,21.15999984741211,3.7691833680565745,21.71999931335449,1.9000023841880647,21.8799991607666,0.1315171027079869 323,2005-10-20,21.5,21.6299991607666,21.350000381469727,21.350000381469727,168100.0,0.009863742388075636,-2.7333265516320586,0.5172384309805056,28.73831525808039,42.64504014030951,0.13024164835498198,0.6373724515861383,1.3361067927252037,1.491310086639011,15.662372754046604,0.3399982452392578,-0.28470856638385555,-0.5185000419616692,-1.7001899296710228,0.6631898457476844,-1.109344985816346,0.07234490189300757,0.9699756683148664,66.1972171516301,28.75504444061376,0.5908449438546769,10,-0.0950002670288086,0.5,1.8349995613098145,2.3050003051757812,3.3999996185302734,3,0.13255815727766196,4.034476861960987,21.290000915527344,-1.1052659757799121,21.15999984741211,3.7691833680565745,21.71999931335449,0.13255815727766196 324,2005-10-21,21.309999465942386,21.700000762939453,21.299999237060547,21.5,210300.0,-0.0088372341422146,-2.8095203494972796,-1.2666734483679176,32.031236806264104,40.28257620080814,0.20020529135427623,0.7982018226238665,1.441838212235723,1.678261007142961,15.965613721110767,0.40000152587890625,-0.3636302099556836,-0.66400051116943,-1.8833430989225661,0.555342076583706,-1.2736718050459999,-0.05432921729286022,1.0071781061826819,58.139493621476,21.848785707506863,0.6096712938765687,10,-0.039999961853030896,0.6900005340576136,1.790000438690182,2.3950004577636683,3.6800003051757777,4,0.15579539080375082,-2.7333265516320586,21.5,4.034476861960987,21.290000915527344,-1.1052659757799121,21.15999984741211,0.15579539080375082 325,2005-10-24,21.600000381469727,22.18000030517578,21.200000762939453,21.200000762939453,304800.0,0.013608677747309228,-3.9000023841880647,-2.1052552326457254,36.803875657527115,38.80591674288382,-0.14414596700776627,0.4808748508274441,1.0808061813277163,1.386386833533745,16.234922689848815,0.9799995422363281,-0.3937394747467593,-0.3409996032714844,-1.5634718359613409,0.8814726294183721,-0.9522357196164144,0.27023651307344565,-1.0400009155273402,64.19755412098934,28.900128746900357,0.6112361163449285,10,-0.23000049591064453,0.39999961853027344,1.4624996185302734,2.104999542236328,3.3999996185302734,0,0.15185179265601922,-2.8095203494972796,21.309999465942386,-2.7333265516320586,21.5,4.034476861960987,21.290000915527344,0.15185179265601922 326,2005-10-25,23.899999618530273,24.25,22.309999465942386,22.350000381469727,883500.0,0.10648144427968043,-1.3803671936250193,3.8750017881410486,64.30975339011925,41.52009916686233,-2.305665712325901,-1.8095127362621284,-1.263350553808138,-0.9075591289366827,16.716688467871915,2.6499996185302734,-0.4194010710931977,1.8939996719360366,0.4130696405355252,3.374929703336548,1.1535346562357809,2.6344646876362923,-3.30760013580322,90.51489618390765,50.9545964086776,0.740465015700256,10,-1.494999885559082,-1.494999885559082,-0.8749995231628418,-0.19499969482421875,1.399999618530277,1,0.04225942447709308,-3.9000023841880647,21.600000381469727,-2.8095203494972796,21.309999465942386,-2.7333265516320586,21.5,0.04225942447709308 327,2005-10-26,24.28000068664551,24.85000038146973,23.65999984741211,23.78000068664551,710800.0,0.015899626534747524,-2.2162103646120404,0.3225808039416917,67.20001220703129,44.05747532546579,-2.4389219076623903,-2.1077717960760047,-1.6836815197503974,-1.2512932704853448,16.911480314831635,1.1900005340576207,-0.4067816119384453,2.153500747680667,0.35996504555083675,3.947036449810497,1.2567328966157518,3.050268598745582,-3.5412971832275417,84.38356837270747,40.43391341703183,0.8967678510649149,10,-1.5750007629394531,-1.5750007629394531,-1.3325009346008336,-0.5900011062622106,0.8199996948242188,2,0.027594730533201828,-1.3803671936250193,23.899999618530273,-3.9000023841880647,21.600000381469727,-2.8095203494972796,21.309999465942386,0.027594730533201828 328,2005-10-27,24.239999771118164,24.729999542236328,24.10000038146973,24.25,781300.0,-0.0016474841184559441,-3.344836658050765,-0.020000457763671875,66.34460839313121,46.24133348755451,-2.2148330401891414,-2.0500124859824815,-1.6582269726687713,-1.1697803600439585,17.353949010580553,0.629999160766598,-0.3388124422604193,2.035499858856202,0.018806475392878497,4.052193242319525,1.0271531671245384,3.0438465505878654,-3.254618455017088,83.28765276427093,35.24551827358969,1.0083466917316626,10,-1.5349998474121058,-1.5349998474121058,-1.4950003623962402,-0.6800003051757812,0.7299995422363246,3,0.012788756966563453,-2.2162103646120404,24.28000068664551,-1.3803671936250193,23.899999618530273,-3.9000023841880647,21.600000381469727,0.012788756966563453 329,2005-10-28,23.899999618530273,24.36000061035156,23.70000076293945,24.239999771118164,527300.0,-0.014026409067585899,1.2758543579490427,33.999237078008775,66.55895338059693,48.96051521262234,-1.7412764531882452,-1.7542748508958326,-1.3205825874719928,-0.7970090575235886,18.65715018819465,0.6599998474121094,-0.17058190296090459,1.6664997100830092,-0.4327260849126553,3.7657255050786738,0.6168868125851752,2.7161126075808433,-2.6827411585070777,73.97257911709076,20.07873032500241,1.049612897497833,10,-1.1949996948242152,-1.1949996948242152,-1.325000286102295,-0.3400001525878906,1.0200004577636719,4,0.04184100485192799,-3.344836658050765,24.239999771118164,-2.2162103646120404,24.28000068664551,-1.3803671936250193,23.899999618530273,0.04184100485192799 330,2005-10-31,23.920000076293945,24.20000076293945,23.79999923706055,24.04999923706055,428300.0,0.0008368392503306232,-1.162165505935968,0.38235030124876224,71.01200680494671,52.02699187417694,-1.5828411262616413,-1.7680509810806768,-1.3388864602824455,-0.7866634561247707,20.059753174824284,0.40000152587889914,-0.05015625164786641,1.6250001907348626,-0.5989035609003395,3.8489039423700646,0.5130483149172633,2.736952066552462,-2.4847771009839583,63.38582795421149,2.896510746630156,1.1119518758176001,10,-1.215000152587887,-1.215000152587887,-1.3775005340576172,-0.3600006103515625,0.8299999237060547,0,0.044732428570710914,1.2758543579490427,23.899999618530273,-3.344836658050765,24.239999771118164,-2.2162103646120404,24.28000068664551,0.044732428570710914 331,2005-11-01,24.11000061035156,24.29999923706055,23.709999084472656,23.85000038146973,252100.0,0.00794316611419732,-1.185174327221621,-2.000014672007168,77.04625827252671,56.67166890780263,-1.464372020090515,-1.9459857942756003,-1.523980446905437,-0.9520902371042546,21.368265125398157,0.5900001525878942,0.04965657273179502,1.7440007209777804,-0.6193013674881627,4.107302809443723,0.5623496767448088,2.925651765210752,-2.4698909906719884,37.81517319198616,-26.67575821334718,1.1816510442329715,11,-1.085000038146969,-1.4050006866455007,-1.6925010681152308,-0.5500011444091761,0.6899986267089915,1,0.0369141172591394,-1.162165505935968,23.920000076293945,1.2758543579490427,23.899999618530273,-3.344836658050765,24.239999771118164,0.0369141172591394 332,2005-11-02,24.35000038146973,24.60000038146973,24.06999969482422,24.11000061035156,509700.0,0.009954366032455697,-2.3124877066035876,0.9230752301654782,75.88784367020783,61.91050539803902,-1.3685848992767689,-2.125636796787685,-1.760052267487854,-1.1709806733070707,22.358509687843338,0.5300006866455114,0.21189724905817897,1.8765005111694357,-0.6452892434577109,4.398290265796582,0.6156056338558642,3.1373953884830073,-2.5172973160827503,63.106833871589465,-2.9004641036987877,1.260894877313573,11,-1.3249998092651403,-1.6450004577636719,-2.007501125335697,-0.7900009155273473,0.30999946594237926,2,0.03901432610710609,-1.185174327221621,24.11000061035156,-1.162165505935968,23.920000076293945,1.2758543579490427,23.899999618530273,0.03901432610710609 333,2005-11-03,24.70000076293945,24.81999969482422,24.40999984741211,24.5,342900.0,0.01437373207337056,-1.1578878682929277,0.8333373069800685,76.11110934504867,66.80826901345954,-1.3599418366122684,-2.3960750924122998,-2.089081521437027,-1.5027316612987498,22.994129758061675,0.46999931335448863,0.4343515496016579,2.0980008125305147,-0.6054601278506304,4.80146175291166,0.7462703423399404,3.449731282721089,-2.686259858587505,89.28579943528774,23.48719302878844,1.3517304701905732,11,-1.6750001907348597,-1.9950008392333913,-2.3575015068054164,-1.1400012969970668,-0.010000228881835938,3,0.016194316039473522,-2.3124877066035876,24.35000038146973,-1.185174327221621,24.11000061035156,-1.162165505935968,23.920000076293945,0.016194316039473522 334,2005-11-04,24.79999923706055,25.0,24.61000061035156,24.790000915527344,286400.0,0.004048521094426105,-1.10811089460062,0.04999141696391268,78.83893947170756,71.47883165947958,-1.0200960564886437,-2.4159557095256368,-2.1752186897763117,-1.5862687256053611,23.725340806857094,0.38999938964844105,0.7176096691307343,2.0684992790222196,-0.7990491388683516,4.936047696912791,0.6347250700769322,3.502273487967507,-2.61608276408154,84.49607589172209,19.550253855348245,1.4337742089452858,11,-1.144999504089359,-2.019999504089359,-2.4574999809265172,-1.2399997711181676,0.19000053405761363,4,0.006854841996926098,-1.1578878682929277,24.70000076293945,-2.3124877066035876,24.35000038146973,-1.185174327221621,24.11000061035156,0.006854841996926098 335,2005-11-07,24.979999542236328,25.06999969482422,24.60000038146973,24.899999618530273,230400.0,0.007258077044889122,2.615376150827101,8.00133536817724,88.50803893142394,74.16753005295787,-0.7489865591048499,-2.4764079300983752,-2.3286641548863045,-1.7446020213089355,24.147682719746904,0.46999931335448863,1.044857376488327,2.0919996261596694,-0.9114133553043047,5.0954126076236435,0.5902931354276824,3.5937061168916564,-2.570796387095637,93.38234469140235,23.55761243128248,1.5017064907319864,11,-0.6149997711181641,-2.1649999618530273,-2.4825000762939453,-1.4200000762939453,-0.2700004577636719,0,-0.0024019002018368374,-1.10811089460062,24.79999923706055,-1.1578878682929277,24.70000076293945,-2.3124877066035876,24.35000038146973,-0.0024019002018368374 336,2005-11-08,25.29999923706055,25.3700008392334,24.790000915527344,24.899999618530273,339900.0,0.012810236216504567,1.1481366360903795,5.000000000000044,88.9320110041021,76.58219658596575,-0.9493457794717912,-2.629581655005257,-2.624613077360639,-2.042131326966526,24.30906219462049,0.5799999237060547,1.3991636104848837,2.2204993247985882,-0.8887701898912113,5.329768839488388,0.6658645674536885,3.775134082143488,-2.6247164279515083,94.61526611158007,21.533169473840672,1.5546347573449004,11,-0.7649984359741246,-2.33499908447266,-2.7974996566772496,-1.7399997711181676,-0.6999988555908203,1,-0.02173910093463116,2.615376150827101,24.979999542236328,-1.10811089460062,24.79999923706055,-1.1578878682929277,24.70000076293945,-0.02173910093463116 337,2005-11-09,25.209999084472656,25.399999618530273,24.989999771118164,25.20000076293945,369500.0,-0.00355731839137996,1.1025666105872687,0.02499582767089534,86.87869951501035,78.86376226617453,-0.7974081670664859,-2.333141734640037,-2.5114344738234493,-1.9347461403145942,23.749364742516917,0.4099998474121094,1.7460494767494126,1.923499202728273,-1.173693114864708,5.020691520321254,0.3749030439317842,3.4720953615247616,-2.21135011174869,80.80802242580123,6.571860418651482,1.5485961587964898,11,-0.659998893737793,-2.229999542236328,-2.6474990844726562,-1.6499996185302734,-0.6199989318847656,2,-0.016263382082573496,1.1481366360903795,25.29999923706055,2.615376150827101,24.979999542236328,-1.10811089460062,24.79999923706055,-0.016263382082573496 338,2005-11-10,25.63999938964844,25.899999618530273,25.13999938964844,25.209999084472656,276300.0,0.017056736247191395,-1.6666688974849961,43.0072491415341,91.08157476712792,81.58849797578908,-1.1263856293491763,-2.5754249522061485,-2.916972700174977,-2.341491072857938,23.514438507621627,0.7600002288818324,1.779263597242263,2.1504995346069364,-1.0073641417111254,5.308363210924998,0.5715676964479037,3.729431372765969,-2.305161326511591,79.99997065615788,3.5737013940099445,1.578931838159031,11,-0.8350000381469762,-2.409999847412113,-2.9874997138977086,-2.0799999237060582,-1.639999389648441,3,-0.038221511917507445,1.1025666105872687,25.209999084472656,1.1481366360903795,25.29999923706055,2.615376150827101,24.979999542236328,-0.038221511917507445 339,2005-11-11,23.96999931335449,25.59000015258789,23.690000534057614,25.59000015258789,1438600.0,-0.06513260983025515,1.3456773262282715,-3.7674411383758044,67.81953675244849,81.23377908106706,0.6197627975577689,-0.7808538700468013,-1.2188451674109793,-0.6569121240605575,23.111921629710157,1.9499988555908274,1.7186918794677268,0.3759994506835902,-2.694727240411556,3.4467261417787363,-1.1593638948639828,1.9113627962311632,1.9300003051757848,12.669633271078348,-62.60586655989322,1.535363345547574,11,0.8250007629394567,-0.7399997711181605,-1.3174996376037562,-0.4099998474121058,0.3600006103515625,4,0.03003759872041334,-1.6666688974849961,25.63999938964844,1.1025666105872687,25.209999084472656,1.1481366360903795,25.29999923706055,0.03003759872041334 340,2005-11-14,23.88999938964844,24.479999542236328,23.79999923706055,24.09000015258789,494800.0,-0.0033375021275647843,-2.578938914822113,0.12345719711731237,49.88713065589945,78.21609823477513,0.7767423469486125,-0.5585864823110107,-1.1133241722447913,-0.5541879465799049,22.687652239552175,0.6800003051757777,1.6645552848879603,0.18749952316284535,-2.7551009772447976,3.1301000235704883,-1.2838007270409761,1.6587997733666668,2.0100002288818324,9.049725721427176,-61.64200506653732,1.4713002502038215,11,0.9050006866455043,-0.6599998474121129,-1.2374997138977086,-0.32999992370605824,0.4000015258789027,0,0.0460443871734193,1.3456773262282715,23.96999931335449,-1.6666688974849961,25.63999938964844,1.1025666105872687,25.209999084472656,0.0460443871734193 341,2005-11-15,23.76000022888184,24.03000068664551,23.54999923706055,23.8799991607666,334800.0,-0.005441572377056225,1.2857103931844012,0.5999923706345653,43.7798992846987,74.64854885860746,0.9519841558749071,-0.23590977015715353,-0.9903815003358076,-0.3941658704847626,21.6539310389198,0.48000144958496094,1.6311645925941463,-0.07249965667724112,-2.7609061087267435,2.6159067953722612,-1.416702882701994,1.2717035693475118,2.0957994079589817,8.936210967334034,-57.54408167817044,1.3442032260247518,11,0.9649991989135707,-0.5300006866455114,-1.1225004196167028,-0.20000076293945668,0.6900005340576101,1,0.03998311643263497,-2.578938914822113,23.88999938964844,1.3456773262282715,23.96999931335449,-1.6666688974849961,25.63999938964844,0.03998311643263497 342,2005-11-16,24.09000015258789,24.26000022888184,23.729999542236328,23.979999542236328,524300.0,0.013888885544071528,1.3555546136565717,-0.916679912261209,48.322151660268304,71.56088689363187,0.649529649314541,-0.36405031595057835,-1.3414796064770833,-0.6901627507335135,20.101566350176412,0.5300006866455114,1.5807319203066683,0.11750030517578125,-2.290415130163179,2.5254157405147417,-1.0864574124937008,1.3214580228452633,1.6735674682617194,22.978758632780142,-39.6663361079428,1.2039577176694805,11,0.6349992752075195,-0.8600006103515625,-1.5325002670288086,-0.5300006866455078,0.9500007629394531,2,0.021170619578724015,1.2857103931844012,23.76000022888184,-2.578938914822113,23.88999938964844,1.3456773262282715,23.96999931335449,0.021170619578724015 343,2005-11-17,24.35000038146973,24.36000061035156,23.920000076293945,24.28000068664551,427500.0,0.010792869540679817,8.77777306828443,0.6363573311138854,55.1252941401376,68.92603741234632,0.3739897857529151,-0.4211823274573696,-1.6096756663225307,-0.9270765486939361,19.144598603904278,0.44000053405761363,1.4860889533464778,0.235000514984133,-1.8758185119801816,2.3458195419484476,-0.8204089984980243,1.2904100284662903,1.3250245040283168,39.215724773455776,-21.087865849998565,1.0554095134821577,11,0.37499904632568004,-1.120000839233402,-2.0875005722045934,-1.0300006866455114,0.6999988555908203,3,0.009856253279601601,1.3555546136565717,24.09000015258789,1.2857103931844012,23.76000022888184,-2.578938914822113,23.88999938964844,0.009856253279601601 344,2005-11-18,24.6299991607666,24.690000534057614,24.309999465942386,24.5,650800.0,0.011498922994266136,2.0399853516742876,1.8571389645776566,57.634402515568475,65.49563336614014,0.07525433023963402,-0.46346414385318013,-1.8973646778127815,-1.1813279945666935,18.39739985188673,0.38000106811522727,1.395766800794263,0.34899930953979563,-1.305975500839665,2.0039741199192562,-0.4784880956499329,1.1764867147295242,0.9600246987939443,94.73672762925229,33.3845162923141,0.8274874051897301,11,0.0950002670288086,-1.3999996185302734,-2.367499351501465,-1.3099994659423828,0.020000457763671875,4,-0.02557852952630768,8.77777306828443,24.35000038146973,1.3555546136565717,24.09000015258789,1.2857103931844012,23.76000022888184,-0.02557852952630768 345,2005-11-21,24.8799991607666,24.88999938964844,24.53000068664551,24.6299991607666,387800.0,0.010150223650767565,1.666652538182159,1.9230893378523115,58.1740871751988,62.07808627403978,-0.2128007428490939,-0.47973164617506114,-2.151986057502917,-1.404025206466244,18.53281926198115,0.3599987030029297,1.2793106448676568,0.43499937057494975,-0.6549639436881378,1.5249626848380373,-0.10998228655659403,0.9799810277064935,0.6284237138939446,99.25371434753,33.48154223105411,0.544981657131544,11,-0.1549997329711914,-1.6499996185302734,-2.792499542236328,-1.5599994659423828,-0.5,0,-0.022106079405655565,2.0399853516742876,24.6299991607666,8.77777306828443,24.35000038146973,1.3555546136565717,24.09000015258789,-0.022106079405655565 346,2005-11-22,24.90999984741211,24.989999771118164,24.5,24.88999938964844,307700.0,0.0012058154203162808,4.444432670707413,0.08000183105467329,56.22221892556882,58.671810652990715,-0.3396594461896143,-0.45343376699545956,-2.167012031119441,-1.4025990322877604,18.8023560061467,0.48999977111816406,1.1349114754478116,0.4145000457763679,-0.6626589825622453,1.491659074114981,-0.12407946839293871,0.9530795599456745,0.5200860817444379,93.65080085921498,26.403771194037674,0.5385795141693066,11,-0.18500041961669922,-1.6800003051757812,-2.890000343322754,-1.7300004959106445,-0.7099990844726598,1,-0.02488955984273833,1.666652538182159,24.8799991607666,2.0399853516742876,24.6299991607666,8.77777306828443,24.35000038146973,-0.02488955984273833 347,2005-11-23,24.95000076293945,25.0,24.85000038146973,24.85000038146973,143600.0,0.001605817574161783,-1.9999809265865733,4.99990463475163,52.98329453387389,54.438668404851384,-0.46982695030553145,-0.46448047247053736,-2.170310036924551,-1.4171679604604286,18.55734448295612,0.14999961853026988,0.9243175364706104,0.4210009574890101,-0.6695301751756695,1.5115320901536897,-0.12426460884332968,0.9662665238213499,0.4048816985332593,95.37044068586816,29.634258746513353,0.5452655663323399,11,-0.3800010681152308,-1.7200012207031214,-3.0725007057189906,-1.7700014114379847,-0.15999984741210582,2,-0.020040079547520295,4.444432670707413,24.90999984741211,1.666652538182159,24.8799991607666,2.0399853516742876,24.6299991607666,-0.020040079547520295 348,2005-11-25,24.54999923706055,24.85000038146973,24.53000068664551,24.85000038146973,73500.0,-0.016032124795485325,1.1333231608460965,-3.000000000000213,47.21603667545434,52.14939061851871,-0.2689890009245737,-0.04222887391668806,-1.7207331857830113,-0.9867766920622714,18.114645083875473,0.4200000762939382,0.6556377478104167,0.005499458312993255,-1.0765153476530749,1.0875142642790614,-0.5355079446700408,0.5465068612960273,0.7326878954356708,34.78254860279928,-27.399996455008214,0.5410074029830336,11,-0.274999618530277,-0.9999990463256871,-2.8149995803833043,-1.644999504089359,0.3100013732910085,4,0.019959335792039123,-1.9999809265865733,24.95000076293945,4.444432670707413,24.90999984741211,1.666652538182159,24.8799991607666,0.019959335792039123 349,2005-11-28,24.899999618530273,25.0,24.5,24.5,446200.0,0.014256635126137285,-1.5000023841880648,-1.3333269755288104,49.141632043117525,52.06655743932072,-0.5288051464086578,-0.330410845907231,-2.0360566093013617,-1.3085143858067667,18.24760545513433,0.5,0.4059958355727531,0.30549983978271555,-0.7430169945205058,1.354016674085937,-0.21875857736889515,0.8297582569343263,0.3133799981485197,79.99992370605469,20.864897415960158,0.5242584171516106,11,-0.625,-1.3499994277954102,-3.1974997520446777,-1.994999885559082,0.030000686645507812,0,0.006024081157762318,1.1333231608460965,24.54999923706055,-1.9999809265865733,24.95000076293945,4.444432670707413,24.90999984741211,0.006024081157762318 350,2005-11-29,24.989999771118164,25.020000457763672,24.90999984741211,24.989999771118164,296700.0,0.0036144640147268703,2.6666030898340645,0.0,46.50113644338639,52.368917123619354,-0.49881701793621147,-0.3543045431586158,-2.0699538790013925,-1.3780638202584043,18.396808139880218,0.12000083923339844,0.07080756053159831,0.34200000762939453,-0.6701697616901576,1.3541697769489467,-0.16408487703038332,0.8480848922891724,0.15684463037590035,94.23064226240693,37.948468862372096,0.5060848846597767,11,-0.6149997711181641,-1.4399995803833008,-3.3550000190734863,-2.0850000381469727,0.2100009918212855,1,-0.013605448407440157,-1.5000023841880648,24.899999618530273,1.1333231608460965,24.54999923706055,-1.9999809265865733,24.95000076293945,-0.013605448407440157 351,2005-11-30,25.0,25.25,24.899999618530273,24.959999084472656,553800.0,0.0004001692266277779,-3.375008940705243,100.0,47.5862186899021,52.287146793578664,-0.35137669818612594,-0.3101089856911621,-2.010650305178064,-1.3659105146098085,18.556882129816728,0.35000038146972656,-0.027740130130837315,0.3075002670288072,-0.6831053352155223,1.2981058692731366,-0.18780253409335756,0.8028030681509719,-1.4500007629394496,66.66666666666666,12.929720434157339,0.4953028011221642,11,-0.41499996185302734,-0.8950004577636719,-3.315000057220459,-2.1700000762939418,0.5499992370605504,2,-0.02480003356933591,2.6666030898340645,24.989999771118164,-1.5000023841880648,24.899999618530273,1.1333231608460965,24.54999923706055,-0.02480003356933591 352,2005-12-01,25.29999923706055,25.489999771118164,25.020000457763672,25.03000068664551,506300.0,0.01199996948242199,-2.2413856606353986,6.749809269502194,45.97156333841958,51.27006559338777,-0.5159445885783498,-0.5642151066977164,-2.2344965083691157,-1.6457786163342014,18.52772335721583,0.48999977111816406,0.038829226677400186,0.5599995613098194,-0.45232422521185356,1.5723233478314924,0.05383766804898471,1.0661614545706541,-1.7159999847412095,80.80802242580158,29.13766156308396,0.5061618932608364,12,-0.399999618530277,-0.5749998092651403,-2.894999504089359,-2.5449991226196325,0.25,3,-0.04347820186926232,-3.375008940705243,25.0,2.6666030898340645,24.989999771118164,-1.5000023841880648,24.899999618530273,-0.04347820186926232 353,2005-12-02,25.10000038146973,25.35000038146973,24.959999084472656,25.35000038146973,289500.0,-0.00790509334474021,2.120010375976591,-0.9259308970944566,70.54547396573182,52.70462908785036,-0.22168244718683638,-0.35069299522808706,-1.9797308238100229,-1.4412970117765553,18.240069065890076,0.39000129699707387,0.1521726085594537,0.34000072479248544,-0.6847249629636245,1.3647264125485954,-0.17236211908556953,0.8523635686705404,-1.4397611083984359,60.606113150112584,3.837086595899109,0.5123628438780558,12,-0.10500049591064808,-0.37500095367431996,-2.395000457763672,-2.395000457763672,-0.8400001525878906,4,-0.012350576144661951,-2.2413856606353986,25.29999923706055,-3.375008940705243,25.0,2.6666030898340645,24.989999771118164,-0.012350576144661951 354,2005-12-05,24.96999931335449,25.15999984741211,24.920000076293945,25.11000061035156,330600.0,-0.005179325344202623,-1.0000000000000593,0.5600051879882812,69.28570504091594,53.93925329515226,-0.042890865830596425,-0.21850584256087657,-1.7985681815302037,-1.3072042845270744,17.733587940547597,0.23999977111816406,0.22469220510788546,0.20149965286254456,-0.8274346839535518,1.230433989678641,-0.31296751554550184,0.715966821270591,-1.236569620361319,11.864351986550977,-48.8365314233297,0.5144671684080476,12,0.025000572204593396,-0.24499988555907848,-2.2649993896484304,-2.2649993896484304,-0.9200000762939382,0,-0.004405234522537604,2.120010375976591,25.10000038146973,-2.2413856606353986,25.29999923706055,-3.375008940705243,25.0,-0.004405234522537604 355,2005-12-06,24.920000076293945,25.209999084472656,24.81999969482422,24.989999771118164,340300.0,-0.0020023723842796937,-1.888879469899264,0.4999931881037043,71.32351703710354,55.617175307545004,0.014951523941693523,-0.1825937654609895,-1.6988677830276586,-1.259270450552421,17.05952343268598,0.3899993896484375,0.2457077524634066,0.15450038909911967,-0.872184932366924,1.1811857105651633,-0.3588422716339039,0.6678430498321433,-1.116307580175775,14.925428370526628,-50.161914846507756,0.5133426607330221,12,0.07499980926513672,-0.19500064849853516,-2.215000152587887,-2.215000152587887,-0.7999992370605469,1,0.00040129329258498103,-1.0000000000000593,24.96999931335449,2.120010375976591,25.10000038146973,-2.2413856606353986,25.29999923706055,0.00040129329258498103 356,2005-12-07,24.75,24.96999931335449,24.65999984741211,24.96999931335449,383600.0,-0.006821832896207081,1.818185758997137,3.1428610354222926,62.890615104702995,56.7179887043038,0.1786564741785419,-0.05893243564467099,-1.4910781288410142,-1.093303308270734,15.942015675552565,0.30999946594237926,0.22824752177717045,0.012000274658202414,-0.9833910604667615,1.0073916097831663,-0.48569539290427954,0.5096959422206844,-0.878855212881831,10.843392874788297,-57.10961119136731,0.4976956675624818,12,0.24499988555908203,-0.025000572204589844,-2.0450000762939418,-2.0450000762939418,-0.7000007629394496,2,0.018181849007654627,-1.888879469899264,24.920000076293945,-1.0000000000000593,24.96999931335449,2.120010375976591,25.10000038146973,0.018181849007654627 357,2005-12-08,24.79999923706055,24.93000030517578,24.51000022888184,24.81999969482422,323800.0,0.0020201711943657052,2.4999761583087996,0.09091145539823228,59.57444218177925,58.09114487167323,0.1174980616685275,-0.14885459897539022,-1.4783939856271608,-1.1547499338943155,14.630165886967283,0.42000007629394176,0.18920030406720656,0.08249950408935902,-0.8885524619316847,1.0535514701104027,-0.40302647892116283,0.5680254870998809,-0.864100250582382,34.52368517854143,-35.53329967042022,0.4855259830105222,12,0.1950006484985316,-0.07499980926514027,-1.9349989891052282,-2.094999313354492,-0.7199993133544993,3,0.030241936414224346,1.818185758997137,24.75,-1.888879469899264,24.920000076293945,-1.0000000000000593,24.96999931335449,0.030241936414224346 358,2005-12-09,24.65999984741211,24.95000076293945,24.6200008392334,24.79999923706055,131000.0,-0.005645136853037802,-2.0000346794749206,6.999809269503614,50.67874826202643,58.26193556266311,0.30702938259708645,-0.09068838434585302,-1.3021583242048465,-1.0272878832664816,12.788808060119623,0.32999992370605113,0.15580359363101337,-0.008499908447266336,-0.8770443397585588,0.8600445228640261,-0.44277212410291256,0.4257723072083799,-0.6619368295483419,21.42855196579806,-43.626780226602705,0.4342722156556466,12,0.3400001525878906,0.06499958038330078,-1.794999599456787,-1.9549999237060511,-0.2700004577636683,4,0.03609081083355492,2.4999761583087996,24.79999923706055,1.818185758997137,24.75,-1.888879469899264,24.920000076293945,0.03609081083355492 359,2005-12-12,24.690000534057614,24.86000061035156,24.649999618530273,24.78000068664551,463000.0,0.0012165728641986284,-1.4705710759564263,0.6428610354223777,45.22616918455633,58.12027253390421,0.2727949891543382,-0.06744038162714361,-1.315459264877024,-1.0692997429747315,13.052333690285664,0.2100009918212855,0.1375899942490797,-0.014499282836919036,-0.8184230964453256,0.7894245307714876,-0.41646118964112233,0.38746262396728426,-0.6322600460636707,25.714371350485898,-33.568658020927614,0.4019619068042028,12,0.30999946594238637,0.03499889373779652,-1.8250002861022914,-1.9850006103515554,-0.6100006103515625,0,-0.017415969861265368,-2.0000346794749206,24.65999984741211,2.4999761583087996,24.79999923706055,1.818185758997137,24.75,-0.017415969861265368 360,2005-12-13,24.989999771118164,24.989999771118164,24.649999618530273,24.649999618530273,397100.0,0.012150637123183872,1.0,-3.777773068282667,51.769909637257776,58.5851270836104,-0.030401265785979348,-0.29598001818810715,-1.5746185627958624,-1.3822423533301347,13.412057564553384,0.3400001525878906,0.18913914242627783,0.23049993515014577,-0.48437853841282674,0.9453784087131183,-0.12693930163134226,0.5879391719316338,-0.8749689117992538,100.0,43.20270438215674,0.357439236781487,12,0.010000228881835938,-0.2650003433227539,-1.7725000381469727,-2.2100000381469727,-0.8400001525878906,1,-0.03761506773377432,-1.4705710759564263,24.690000534057614,-2.0000346794749206,24.65999984741211,2.4999761583087996,24.79999923706055,-0.03761506773377432 361,2005-12-14,24.709999084472656,25.0,24.70000076293945,25.0,139900.0,-0.011204509372149563,1.068953723922047,-0.8529434864073422,45.19996643066414,58.49939409385979,0.2281266841081404,0.06202124805202658,-1.2561895383761126,-1.115667263315224,14.123684724010566,0.2999992370605504,0.19970355039481547,-0.09700069427490376,-0.6371408944724166,0.4431395059226091,-0.3670707943736602,0.17306940582385266,-0.5399694686817753,40.81611204316016,-10.643330447973824,0.27007010009875715,12,0.22000122070312855,0.015000343322753906,-1.1199994087219238,-1.8949995040893555,-0.20999908447265625,2,-0.023876902755937457,1.0,24.989999771118164,-1.4705710759564263,24.690000534057614,-2.0000346794749206,24.65999984741211,-0.023876902755937457 362,2005-12-15,24.60000038146973,24.75,24.479999542236328,24.75,419700.0,-0.0044515866887282485,2.6000152588278675,0.5172384309804934,51.13124905603384,56.34225799278224,0.2552283630386576,0.2236537745299323,-1.0924518090997317,-1.0235425302402668,14.425210443204072,0.2700004577636719,0.21491912321784667,-0.23249940872192099,-0.6681657695428456,0.2031669520990036,-0.4503325891323833,-0.014666228311458696,-0.377171959465759,23.077064152881878,-29.232304598965246,0.21783318041046307,12,0.24499893188476207,0.12499904632568004,-0.8499999046325719,-1.6350002288818395,0.379999160766598,3,-0.02235776975123449,1.068953723922047,24.709999084472656,1.0,24.989999771118164,-1.4705710759564263,24.690000534057614,-0.02235776975123449 363,2005-12-16,24.59000015258789,24.670000076293945,24.559999465942386,24.56999969482422,400500.0,-0.0004065133628766704,-4.499904634751896,-0.13333672418397377,41.71123103740558,53.27842754794776,0.20705077375101055,0.2662045288891406,-1.0254640690415897,-1.03516864395759,14.626115839385378,0.11000061035155895,0.22213162061763825,-0.25449962615966726,-0.6450983556644658,0.1360991033451313,-0.4497989909120683,-0.0592002614072662,-0.3164848766193522,21.153944907016836,-26.510448093779992,0.19529936475239956,12,0.25499916076660156,0.13499927520751953,-0.8250002861022949,-1.6100006103515625,0.6199989318847656,4,-0.020740147446813517,2.6000152588278675,24.60000038146973,1.068953723922047,24.709999084472656,1.0,24.989999771118164,-0.020740147446813517 364,2005-12-19,24.0,24.32999992370605,24.0,24.29999923706055,297700.0,-0.023993499346351088,-1.2000050862759322,-14.999618539004565,29.113902657495416,48.58847039465796,0.7207848677813544,0.8501756875785986,-0.3867363307965235,-0.4702855662880232,14.507249047696034,0.5900001525878906,0.19707467021169833,-0.8129998207092299,-1.3504439494368974,-0.2755556919815625,-1.0817218850730619,-0.544277756345398,1.489999771118164,0.0,-40.04843167178084,0.2687220643638336,12,0.5,0.5699996948242188,0.017499446868896484,-0.7700004577636719,1.3400001525878906,0,0.016249974568685044,-4.499904634751896,24.59000015258789,2.6000152588278675,24.60000038146973,1.068953723922047,24.709999084472656,0.016249974568685044 365,2005-12-20,24.32999992370605,24.54999923706055,24.10000038146973,24.229999542236328,362900.0,0.013749996821085464,-1.5000026491049168,-0.33333545261496583,37.54645179542703,45.77245224918286,0.33334715854612895,0.502628540652136,-0.6515637738578199,-0.8194274874959433,13.993850881484487,0.5499992370605504,0.09727123087172629,-0.45549993515015075,-1.0332805237260594,0.12228065342575789,-0.7443902294381033,-0.1666096408621982,1.130199851989751,32.99999237060511,-3.52933627716569,0.28889029428795393,12,0.17000007629394887,0.18999958038330433,-0.3175001144409144,-1.100000381469723,0.6700000762939489,1,-0.010275380221288488,-1.2000050862759322,24.0,-4.499904634751896,24.59000015258789,2.6000152588278675,24.60000038146973,-0.010275380221288488 366,2005-12-21,24.290000915527344,24.399999618530273,24.1299991607666,24.29999923706055,363700.0,-0.0016440200700426066,1.5714441416893732,-0.09998283392782714,29.21811151804758,42.399526619879346,0.33663395469164925,0.5204826256946617,-0.533262917182924,-0.8002747731192486,13.340868265360031,0.2700004577636719,0.0023444601263875597,-0.46449899673461914,-1.0794861104129652,0.15048811694372688,-0.7719925535737922,-0.15700543989544613,1.140994864654541,38.66678873697917,7.418751033786819,0.3074935568391721,12,0.20999908447265625,0.22999858856201172,-0.27750110626220703,-1.0600013732910156,0.6199989318847656,2,-0.005763741939901479,-1.5000026491049168,24.32999992370605,-1.2000050862759322,24.0,-4.499904634751896,24.59000015258789,-0.005763741939901479 367,2005-12-22,24.45000076293945,24.540000915527344,24.25,24.29999923706055,193400.0,0.006587066339294623,-1.32000732421875,-15.002670736354126,36.40166729579961,40.81318429029859,0.13607554780799802,0.3384562326433347,-0.5985921332579913,-0.9819988796813028,12.613538060259872,0.29000091552734375,-0.09639627434007281,-0.27949914932251474,-0.9016334404233817,0.3426351417783522,-0.59056629487295,0.0315679962279205,0.9523751016387969,67.16428532793529,37.99277863484511,0.31106714555043397,12,0.04999923706055043,0.15999889373779652,-0.47250127792358043,-1.2200012207031214,0.8799991607666016,3,0.0020449585071726784,1.5714441416893732,24.290000915527344,-1.5000026491049168,24.32999992370605,-1.2000050862759322,24.0,0.0020449585071726784 368,2005-12-23,25.040000915527344,25.35000038146973,24.71999931335449,25.01000022888184,823800.0,0.024130884833435173,-1.0655687471272626,0.2000025431056264,51.22809976315393,41.48006546569832,-0.4406967945376543,-0.22446019335456668,-1.1015552449911468,-1.580453697534196,12.887940084869632,0.8999996185302805,-0.1412479789957537,0.2860009193420403,-0.3449011766848855,0.9169030153689661,-0.029450128671420828,0.6014519673555014,0.33432743175933766,77.03708308549562,43.78949532449247,0.31545104801346235,12,-0.36500072479248047,-0.33500099182128906,-1.0625014305114746,-1.8100013732910156,0.30999946594238637,4,-0.0023962208904636517,-1.32000732421875,24.45000076293945,1.5714441416893732,24.290000915527344,-1.5000026491049168,24.32999992370605,-0.0023962208904636517 369,2005-12-27,25.04999923706055,25.13999938964844,25.0,25.040000915527344,294900.0,0.0003992939763435288,-2.11109227313194,0.333269756500889,52.31315590664708,41.54042616229713,-0.44059200524479536,-0.23467673116306642,-1.0322771807973048,-1.596379636652884,12.986666904289418,0.13999938964844105,-0.17830895994844198,0.2884992599487326,-0.3531848034441545,0.9301833233416197,-0.03234277174771094,0.6093412916451761,0.3000011444091797,75.99990844726562,38.764375381700546,0.32084203169644365,12,-0.37499904632568715,-0.3049993515014684,-1.0724997520446813,-1.8199996948242223,0.47000122070312145,1,0.006387219652102427,-1.0655687471272626,25.040000915527344,-1.32000732421875,24.45000076293945,1.5714441416893732,24.290000915527344,0.006387219652102427 370,2005-12-28,24.649999618530273,25.09000015258789,24.53000068664551,25.020000457763672,300100.0,-0.015968049130256734,1.1960753514568632,-37.00629530712153,48.35525428322792,41.89101370147089,-0.10492758972968019,0.1460320405831368,-0.5508566372585619,-1.218265874825697,12.708158807078803,0.5599994659423793,-0.18971234562578942,-0.09450035095214915,-0.7286666491942313,0.539665947289933,-0.41158350007318845,0.22258279816889015,0.7000007629394567,42.622945693773794,1.9643429601229343,0.3170831491210408,12,0.025000572204589844,0.0950002670288086,-0.6725001335144043,-1.4200000762939453,1.0500011444091761,2,0.027991908508546937,-2.11109227313194,25.04999923706055,-1.0655687471272626,25.040000915527344,-1.32000732421875,24.45000076293945,0.027991908508546937 371,2005-12-29,24.3799991607666,24.79999923706055,24.36000061035156,24.75,204400.0,-0.010953365596026332,-1.1463455481794007,1.0,43.55827395290243,41.04957202334518,0.12665920011556153,0.3870460630380208,-0.18284074170282594,-0.9673130150472673,11.997655021827326,0.4399986267089915,-0.19728786853715263,-0.33350076675414897,-0.9756440968114752,0.3086425633031773,-0.6545724317828139,-0.01242910172548406,0.9430012130737353,11.818101425829267,-28.39309893357401,0.3210716650286638,12,0.2950010299682617,0.36500072479248047,-0.4024996757507324,-1.1499996185302734,1.4400005340576172,3,0.025430716184401403,1.1960753514568632,24.649999618530273,-2.11109227313194,25.04999923706055,-1.0655687471272626,25.040000915527344,0.025430716184401403 372,2005-12-30,24.20000076293945,24.36000061035156,24.11000061035156,24.35000038146973,329000.0,-0.0073830354398376485,1.9411751506244987,0.4054034548707064,43.03030723383197,41.19613604517033,0.2726195485778078,0.5063719124026811,0.09091139862999853,-0.8087199980771196,10.955518595353666,0.2699985504150426,-0.25209497971238903,-0.4584992408752484,-1.0771315842676152,0.16013310251711843,-0.76781541257143,-0.14918306917906676,1.0965396034240804,7.258078161315537,-33.86959631453595,0.30931617169618314,12,0.4749994277954137,0.5449991226196325,-0.22250127792358043,-0.9700012207031214,1.4399986267089915,4,0.02933880421855073,-1.1463455481794007,24.3799991607666,1.1960753514568632,24.649999618530273,-2.11109227313194,25.04999923706055,0.02933880421855073 373,2006-01-03,24.790000915527344,24.979999542236328,24.29999923706055,24.36000061035156,454700.0,0.024380170825921477,-1.4727146622277898,-2.866675991505807,51.29534344427105,43.66074057703429,-0.3196406276064465,-0.1138822092703613,-0.4033160929729078,-1.4159539702206558,10.176696917003927,0.7799987792968786,-0.2553432911486766,0.14700088500976705,-0.43976873897536706,0.7337705089949011,-0.1463839269828,0.4403856970023341,0.48060864350891563,66.019525347397,21.994454239775244,0.2933848119925662,1,-0.06500053405761363,-0.04500102996826172,-0.8900012969970703,-1.5600013732910156,1.0599994659423864,1,0.021782936193458502,1.9411751506244987,24.20000076293945,-1.1463455481794007,24.3799991607666,1.1960753514568632,24.649999618530273,0.021782936193458502 374,2006-01-04,24.86000061035156,24.95000076293945,24.70000076293945,24.70000076293945,294200.0,0.0028237068269074683,-2.125002980235081,0.3720924043221346,48.20937565515928,44.84550989478232,-0.2847664855547052,-0.20295064925214845,-0.3686298772166765,-1.5016780302503,9.43547968905545,0.25,-0.2671601500164016,0.2225005149841266,-0.35332366234591817,0.7983246923141714,-0.06541157368089756,0.5104126036491508,0.38519675750397653,76.5306479928063,37.95077091476085,0.2879120886650232,1,-0.13000011444091442,-0.11500072479247692,-0.9475007057189906,-1.6300010681152308,0.8999996185302805,2,0.01971036842670615,-1.4727146622277898,24.790000915527344,1.9411751506244987,24.20000076293945,-1.1463455481794007,24.3799991607666,0.01971036842670615 375,2006-01-05,24.93000030517578,25.059999465942386,24.82999992370605,24.899999618530273,278700.0,0.002815755957587429,-1.70587575312185,0.1875044703526214,53.21639742518662,47.511986106686656,-0.2913435573967824,-0.28687075117728966,-0.34032088882599254,-1.5814065294999438,8.921128616011455,0.22999954223633523,-0.2539169372286878,0.2920001983642564,-0.2848732582465985,0.8688736549751113,0.0035634700588289547,0.5804369266696838,0.290293115322644,86.31586132956387,46.03524365275999,0.2884367283054266,1,-0.19999980926513672,-0.18500041961669922,-1.017500400543213,-1.7000007629394531,1.2199993133544922,3,0.023666271374469305,-2.125002980235081,24.86000061035156,-1.4727146622277898,24.790000915527344,1.9411751506244987,24.20000076293945,0.023666271374469305 376,2006-01-06,25.20000076293945,25.489999771118164,25.04999923706055,25.09000015258789,526700.0,0.010830343139129894,-3.6315250562160046,3.666603089833946,58.37990270380269,49.954012263131446,-0.4678892410724771,-0.54960842308083,-0.580995516313326,-1.8588661452338293,8.934422655911293,0.5599994659423828,-0.14243708064958582,0.5395006179809521,-0.08859506791695537,1.1675963038788595,0.22545277503199657,0.8535484609299075,-1.2000007629394496,78.9855663377638,35.01984718013795,0.31404784294895394,1,-0.4000005722045863,-0.45500087738036754,-1.237500667572018,-1.9700012207031214,1.0900001525878942,4,0.01984126924056806,-1.70587575312185,24.93000030517578,-2.125002980235081,24.86000061035156,-1.4727146622277898,24.790000915527344,0.01984126924056806 377,2006-01-09,25.54999923706055,25.65999984741211,25.229999542236328,25.56999969482422,507100.0,0.013888827917649449,3.299986648610502,-0.18182133444303086,62.244903917174256,51.178101613578136,-0.7212957484371074,-0.8859615474050422,-0.9092469566685644,-2.214204604975638,9.332391399480455,0.4599990844726598,-0.058189299719881404,0.851999092102055,0.10966726904857893,1.5943309151555312,0.480833180575317,1.223165003628793,-1.5201992416381884,91.91172345701199,43.19906681138968,0.37116591152673883,1,-0.6649990081787145,-0.7199993133544957,-1.2049994468689,-2.3199996948242223,0.8000011444091797,0,0.010567532909043331,-3.6315250562160046,25.20000076293945,-1.70587575312185,24.93000030517578,-2.125002980235081,24.86000061035156,0.010567532909043331 378,2006-01-10,25.54999923706055,25.68000030517578,25.36000061035156,25.440000534057614,294400.0,0.0,-1.3703808359882936,-5.499809269503525,73.27330234220527,53.5070067730846,-0.7167148519347144,-0.859956741402879,-0.8857619998177348,-2.206186395821849,9.728050388199346,0.3199996948242223,0.058905029878840054,0.8074991226196317,-0.02630913861128903,1.6413073838505525,0.39059499200417136,1.2244032532350921,-1.454991247558599,86.73457868984592,30.543990782249082,0.4169041306154599,1,-0.6549987792968786,-0.7099990844726598,-0.7374997138977086,-2.3199996948242223,0.7700004577636683,1,0.0035225109696810364,3.299986648610502,25.54999923706055,-3.6315250562160046,25.20000076293945,-1.70587575312185,24.93000030517578,0.0035225109696810364 379,2006-01-11,24.26000022888184,25.5,23.670000076293945,25.5,1473800.0,-0.05048919947940955,1.9516133249861178,-11.27285810892747,49.184151464170334,53.59910645985598,0.5022555929008874,0.41758582460215266,0.424177171058961,-0.9074458078444181,9.807808237724103,1.8799991607666051,0.11740858416668587,-0.460999870300288,-1.3222323957649884,0.4002326551644124,-0.8916161330326382,-0.030383607567937787,1.4200000762939418,29.353238079784276,-28.541002985045537,0.43061626273235,1,0.4149999618530238,0.4149999618530238,0.5999994277954066,-1.0300006866455114,2.0300006866455043,2,0.06553998918330484,-1.3703808359882936,25.54999923706055,3.299986648610502,25.54999923706055,-3.6315250562160046,25.20000076293945,0.06553998918330484 380,2006-01-12,24.04999923706055,24.209999084472656,23.899999618530273,24.1200008392334,631600.0,-0.008656265038748057,1.4800146485492596,0.05645291539830252,47.30939536984218,54.015897728404845,0.6908459011426054,0.5834682756105707,0.6514444454853852,-0.6879195947105678,9.657054672614674,0.36000061035156605,0.08152214135841618,-0.6240008354186983,-1.5250970370854553,0.27709536624805864,-1.074548936252075,-0.17345273458532162,1.6300010681152308,18.905428731120036,-39.70989878582196,0.45054810083337843,1,0.6250009536743129,0.6250009536743129,0.8100004196166957,-0.8199996948242223,1.9500007629394496,3,0.07110191459741144,1.9516133249861178,24.26000022888184,-1.3703808359882936,25.54999923706055,3.299986648610502,25.54999923706055,0.07110191459741144 381,2006-01-13,24.1200008392334,24.15999984741211,24.01000022888184,24.01000022888184,403700.0,0.0029106696213518912,-1.7272506588987104,-1.571401324214628,46.224254594989354,54.370780768533436,0.6482560863769784,0.4922363663367193,0.5937533217690643,-0.7474131923156904,9.47978041358711,0.14999961853026988,0.03778241354899947,-0.5244993209838853,-1.4586572651667638,0.40965862319899315,-0.9915782930753245,-0.05742034889244607,1.5197994613647445,22.38809510931194,-33.694008064577254,0.4670789720914401,1,0.5549993515014648,0.5549993515014648,0.7399988174438477,-0.8900012969970703,1.8699989318847656,4,0.08416246719174625,1.4800146485492596,24.04999923706055,1.9516133249861178,24.26000022888184,-1.3703808359882936,25.54999923706055,0.08416246719174625 382,2006-01-17,24.04999923706055,24.15999984741211,24.0,24.04999923706055,302300.0,-0.002902222211326966,-2.200045777065463,0.0,37.14283024887697,52.798279302378546,0.7763878090824079,0.5469636807554146,0.6677686993780618,-0.6691200333858625,9.813797454590063,0.15999984741210938,0.03319626830669975,-0.5670008659362757,-1.5383177811669633,0.4043160492944118,-1.0526593235516195,-0.08134240832093198,1.55040505905151,18.905428731120036,-33.099776538666745,0.4856584576153438,1,0.6250009536743129,0.6250009536743129,0.8100004196166957,-0.8199996948242223,1.75,1,0.0931393658846773,-1.7272506588987104,24.1200008392334,1.4800146485492596,24.04999923706055,1.9516133249861178,24.26000022888184,0.0931393658846773 383,2006-01-18,24.07999992370605,24.1200008392334,23.70000076293945,23.729999542236328,506400.0,0.0012474298377220805,-1.048791153579535,100.0,37.46771184749092,51.604761101526506,0.7097163572672827,0.502562665116205,0.6309298694407843,-0.6841836798252885,10.314817686185489,0.42000007629394887,0.06976798939141915,-0.511500167846684,-1.5121372065350371,0.48913687084166924,-1.0118186871908605,-0.011181648502507358,1.4817962880096474,22.404364180616348,-25.468271982819545,0.5003185193441768,1,0.5950002670288121,0.5950002670288121,0.779999732971195,-0.850000381469723,1.6200008392333984,2,0.09426912229883078,-2.200045777065463,24.04999923706055,-1.7272506588987104,24.1200008392334,1.4800146485492596,24.04999923706055,0.09426912229883078 384,2006-01-19,24.38999938964844,24.54999923706055,24.040000915527344,24.06999969482422,324400.0,0.012873732015140193,-1.6842210934206223,0.9142838458646196,46.5608441580395,50.86525518295461,0.36435146225311144,0.23534533973653993,0.3143297504651059,-0.9816029370171755,10.427473762003048,0.5099983215332067,0.13357824232042148,-0.2210006713867152,-1.187729174452702,0.7457278316792717,-0.7043649229197086,0.26236358014627825,1.1339608993588222,81.1764547486336,31.29145289764999,0.483364251532993,1,0.28500080108642223,0.28500080108642223,0.472500324249264,-1.159999847412113,1.5100002288818324,3,0.07913080580046694,-1.048791153579535,24.07999992370605,-2.200045777065463,24.04999923706055,-1.7272506588987104,24.1200008392334,0.07913080580046694 385,2006-01-20,24.07999992370605,24.5,24.0,24.45000076293945,379400.0,-0.012710105522756199,1.127662682872358,-1.1562537252938383,46.07330810173855,49.49785578272526,0.6046879624560866,0.5540621751635264,0.608187415692754,-0.655588694613396,11.040577613046532,0.5,0.11239631864964394,-0.5185001373291058,-1.5067526154258317,0.46975234076762007,-1.0126263763774688,-0.02437389828074288,1.4068811610469467,44.705863873405306,-9.581488789184007,0.49412623904836256,1,0.5950002670288121,0.5950002670288121,0.7824997901916539,-0.850000381469723,1.4200000762939489,4,0.09177745011724903,-1.6842210934206223,24.38999938964844,-1.048791153579535,24.07999992370605,-2.200045777065463,24.04999923706055,0.09177745011724903 386,2006-01-23,24.149999618530273,24.34000015258789,23.989999771118164,24.04999923706055,329300.0,0.002906964079983698,-2.181831580590066,-0.270270688241986,49.32613030940688,48.062436492973326,0.41357402666137233,0.4985996153837817,0.5122103888467606,-0.7123571000603022,11.69230001591929,0.35000038146972656,0.0990160896158443,-0.4415003776550286,-1.440874388902543,0.5578736335924859,-0.941187383278784,0.05818662796872687,1.300543846053543,52.94113687158357,-6.9937495562287,0.4996870056237569,1,0.5250005722045898,0.5250005722045898,0.7125000953674316,-0.9200000762939453,2.0900001525878906,0,0.07660457187130643,1.127662682872358,24.07999992370605,-1.6842210934206223,24.38999938964844,-1.048791153579535,24.07999992370605,0.07660457187130643 387,2006-01-24,24.5,24.5,24.13999938964844,24.13999938964844,493700.0,0.014492769647961978,-1.0000000000000198,3.599992370634665,45.82131392638847,45.01221555788257,-0.11290521332919567,0.16078040611862576,0.14266553187283648,-1.0471163054877195,12.352329883632292,0.36000061035155895,0.06382064247549124,-0.0939999580383315,-1.0921329718831423,0.9041330558064793,-0.5930664649607387,0.4050665488840757,0.9149325968180193,94.11772625683244,33.50865377323929,0.49906650692240606,1,0.08500003814697266,0.17500019073486328,0.3274998664855957,-1.2700004577636719,1.9799995422363281,1,0.06081631718849656,-2.181831580590066,24.149999618530273,1.127662682872358,24.07999992370605,-1.6842210934206223,24.38999938964844,0.06081631718849656 388,2006-01-25,24.979999542236328,24.989999771118164,24.53000068664551,24.540000915527344,408100.0,0.019591818050462395,-1.0000000000000155,1.2222163353537188,51.54637756250748,45.274685124364474,-0.7624409467551843,-0.3414511468455572,-0.36556612990685977,-1.5110044822643403,11.59419643965713,0.48999977111816406,-0.008530887839192758,0.3889996528625481,-0.603835628433341,1.3818349341584373,-0.10741798778539646,0.8854172935104927,0.4000344041712083,98.9999771118164,38.735793066948226,0.49641764064794525,1,-0.6349992752075195,-0.30499935150146484,-0.19500017166137695,-1.75,1.3199996948242223,2,0.03282624939355028,-1.0000000000000198,24.5,-2.181831580590066,24.149999618530273,1.127662682872358,24.07999992370605,0.03282624939355028 389,2006-01-26,25.209999084472656,25.45000076293945,24.75,24.979999542236328,384500.0,0.009207347736233773,-1.028991756920362,0.5227278638495617,53.46533064164326,45.958677932342376,-0.9426403216510515,-0.5890502125355113,-0.5678699313625302,-1.7122146408712808,11.036623288698042,0.7000007629394496,-0.13224765177831088,0.6109992027282729,-0.39982418335286596,1.6218225888094118,0.1055875096877017,1.1164108957688441,-1.539999008178711,83.56154003927065,25.494200214873374,0.5054116930405694,1,-0.6349983215332067,-0.534998893737793,-0.4249997138977051,-1.9799995422363281,1.1200008392333949,3,0.01943679874104376,-1.0000000000000155,24.979999542236328,-1.0000000000000198,24.5,-2.181831580590066,24.149999618530273,0.01943679874104376 390,2006-01-27,25.34000015258789,25.54999923706055,25.11000061035156,25.35000038146973,597800.0,0.0051567264115968126,1.1463455481794007,-0.04347934254392602,51.794863267609756,46.57763445152242,-0.9727011999171573,-0.7006293345929926,-0.665514577520721,-1.8134958259720406,11.520104013320093,0.4399986267089915,-0.30092521130288574,0.7065002441406243,-0.3573610449150806,1.7703615331963292,0.17456959961277363,1.238430888668475,-1.6344000625610349,86.53851561764473,29.831771711345482,0.5319306445278517,1,-0.7150001525878906,-0.6649999618530273,-0.8050003051757812,-2.1100006103515625,0.18000030517578125,4,0.02209942630506223,-1.028991756920362,25.209999084472656,-1.0000000000000155,24.979999542236328,-1.0000000000000198,24.5,0.02209942630506223 391,2006-01-30,25.0,25.34000015258789,24.81999969482422,25.34000015258789,329700.0,-0.013417527645640859,2.058824849375624,33.999237077996696,42.93060688939638,47.22072074491346,-0.5528879228683543,-0.32864868263749614,-0.29225081243863826,-1.4621091031843925,12.175043855389314,0.5200004577636719,-0.2858321792703009,0.33550004959106516,-0.7333797021184694,1.4043798013005997,-0.19893982626370033,0.8699399254458307,-1.2206239440917948,60.992957689321024,8.378391043280686,0.5344398758547664,1,-0.375,-0.3249998092651367,-0.49000024795532227,-1.7700004577636719,0.8999996185302734,0,0.020000000000000018,1.1463455481794007,25.34000015258789,-1.028991756920362,25.209999084472656,-1.0000000000000155,24.979999542236328,0.020000000000000018 392,2006-01-31,24.90999984741211,25.04999923706055,24.649999618530273,25.0,170800.0,-0.0036000061035156294,3.210552733551389,0.264706212343906,41.95981344420863,47.71984314454876,-0.366621905263532,-0.19260484342566997,-0.1799855448643335,-1.3699120477992324,12.734657046843246,0.399999618530277,-0.24257555022892774,0.2099999427795396,-0.8409344190789341,1.2609343046380133,-0.31546723814969724,0.7354671237087764,-1.059798864257811,37.2548726281989,-10.587536376311085,0.5254671809292373,1,-0.1400003433227539,-0.2349996566772461,-0.40000009536743164,-1.6800003051757812,1.239999771118164,1,0.05339220922734089,2.058824849375624,25.0,1.1463455481794007,25.34000015258789,-1.028991756920362,25.209999084472656,0.05339220922734089 393,2006-02-01,25.32999992370605,25.45000076293945,24.84000015258789,24.85000038146973,394400.0,0.01686070168071785,-1.4400024414062358,-5.3333192048488165,67.20254296434663,50.01336523413844,-0.6600768407580695,-0.6008828515917166,-0.5807628770159319,-1.780141155232112,12.953473392134567,0.610000610351559,-0.18271650598083156,0.6030000686645458,-0.4847711245818722,1.6907712619109638,0.059114472041336796,1.1468856652877548,-1.4118070103955027,75.55562148862197,24.326264076843245,0.5438855966232089,2,-0.5600004196166957,-0.6549997329711879,-0.7750000953674281,-2.100000381469723,0.8899993896484375,2,0.04540069569656824,3.210552733551389,24.90999984741211,2.058824849375624,25.0,1.1463455481794007,25.34000015258789,0.04540069569656824 394,2006-02-02,25.35000038146973,25.5,25.190000534057614,25.25,373300.0,0.0007895956503718438,-1.8181857589970196,0.20833432674503746,72.2602639061533,52.923026990184525,-0.5918162198924044,-0.6137593006457429,-0.5899384307828761,-1.791432516322427,13.209700385546535,0.30999946594238637,-0.06777607002558739,0.5985005378723187,-0.5234202556825771,1.7204213314272145,0.03754014109487258,1.1594609346497649,-1.3665352152091828,77.7778955153977,21.53198823407748,0.5609603967774474,2,-0.5800008773803746,-0.6750001907348668,-0.6600003242492711,-2.120000839233402,1.4699993133544886,3,0.03747529945937389,-1.4400024414062358,25.32999992370605,3.210552733551389,24.90999984741211,2.058824849375624,25.0,0.03747529945937389 395,2006-02-03,25.520000457763672,25.79999923706055,25.290000915527344,25.40999984741211,314200.0,0.006706117307130555,-1.914288828337895,1.1000019073413179,73.17878347883692,55.57332178678787,-0.5990697108051286,-0.7771358650609415,-0.7549744815447994,-1.9514868621813193,13.449172162758877,0.5099983215332067,0.05848537523628039,0.739000606536866,-0.43260922060283846,1.9106104336765704,0.15319569296701374,1.3248055201067181,-1.473873928671125,75.6522719846879,14.498839715684007,0.5858049135698524,2,-0.5500011444091761,-0.7850008010864258,-0.8100004196166992,-2.2900009155273438,1.9499988555908168,4,0.03173979041587205,-1.8181857589970196,25.35000038146973,-1.4400024414062358,25.32999992370605,3.210552733551389,24.90999984741211,0.03173979041587205 396,2006-02-06,25.70000076293945,25.88999938964844,25.40999984741211,25.489999771118164,437000.0,0.007053303367830388,-1.5945862351601072,1.909089332778439,76.35784285646366,58.96626944568511,-0.5990800010843351,-0.9673535152953114,-0.9287839542318927,-2.110813477584461,13.084612102384632,0.4799995422363317,0.13155577070833147,0.8940009117126415,-0.335177799991083,2.123179623416366,0.27941155586077926,1.5085902675645038,-1.5486418713688224,84.67752727585905,17.429009370572786,0.6145893558518614,2,-0.49000072479247336,-0.9200010299682582,-0.9900007247924769,-2.4700012207031214,2.269998550415039,0,-0.007003902717207189,-1.914288828337895,25.520000457763672,-1.8181857589970196,25.35000038146973,-1.4400024414062358,25.32999992370605,-0.007003902717207189 397,2006-02-07,25.81999969482422,25.95000076293945,25.68000030517578,25.70000076293945,403000.0,0.004669219000873026,-2.3750089407051984,0.571420786368906,77.01863574786732,61.796520355169534,-0.5723329089462013,-1.1237002457879903,-1.0423595603590243,-2.198852407801393,12.48916963126399,0.2700004577636683,0.2434632304593336,1.00049982070923,-0.2683742790166228,2.2693739204350827,0.36606277084630534,1.6349368705721545,-1.5295495634073681,88.28819850161551,14.732393699086728,0.6344370498629256,2,-0.5199995040893555,-1.0099992752075195,-1.109999656677246,-2.5900001525878906,2.559999465942383,1,0.0030983704357707698,-1.5945862351601072,25.70000076293945,-1.914288828337895,25.520000457763672,-1.8181857589970196,25.35000038146973,0.0030983704357707698 398,2006-02-08,25.63999938964844,25.81999969482422,25.54999923706055,25.81999969482422,216900.0,-0.006971351948228732,1.9999999999999605,-1.5000158947133444,70.22653621801791,63.658876530322274,-0.32281341071392333,-0.9872272984457275,-0.8449998960049818,-1.9793114050571496,11.732871882179914,0.2700004577636683,0.3425085402583896,0.8159995079040563,-0.4643690384540555,2.096368054262168,0.17581523472500038,1.4561837810831122,-1.1835941950793298,59.21035790382542,-12.828710551860745,0.6401842731790567,2,-0.33999919891357777,-0.8299989700317418,-0.9299993515014684,-2.409999847412113,2.4800014495849574,2,0.019890805032067638,-2.3750089407051984,25.81999969482422,-1.5945862351601072,25.70000076293945,-1.914288828337895,25.520000457763672,0.019890805032067638 399,2006-02-09,25.85000038146973,25.96999931335449,25.670000076293945,25.70000076293945,332700.0,0.00819036649065108,-1.8571220969836448,-0.8333298012122798,79.59865324676497,66.74818652800619,-0.48330805726749304,-1.1299341864164454,-1.0461266710767028,-2.158048774424035,11.98190703228442,0.3299999237060476,0.44652014155789743,0.9465004920959501,-0.3829282385316688,2.275929222723569,0.28178612678214066,1.6112148574097596,-1.244235630063585,82.35305667363319,6.573285827690285,0.6647143653138095,2,-0.5400009155273473,-1.0300006866455114,-1.1150002479553258,-2.620000839233402,2.2999992370605433,3,0.014313304697279206,1.9999999999999605,25.63999938964844,-2.3750089407051984,25.81999969482422,-1.5945862351601072,25.70000076293945,0.014313304697279206 400,2006-02-10,25.76000022888184,25.899999618530273,25.649999618530273,25.78000068664551,295000.0,-0.003481630609661668,-1.0833187634108896,-0.13333672418396428,76.74417720460207,70.50524989636237,-0.36594902689634523,-0.9541776873400352,-0.9510165620681512,-2.027250980942295,12.228087503001351,0.25,0.49512314475030195,0.7710002899169943,-0.5472108472416473,2.089211427075636,0.11189472133767353,1.430105858496315,-0.9905273300418926,62.50012772436164,-15.500669494302066,0.6591055685793203,2,-0.4500007629394567,-0.9400005340576207,-1.0225000381469762,-2.210000038146976,2.0,4,0.04114904722531487,-1.8571220969836448,25.85000038146973,1.9999999999999605,25.63999938964844,-2.3750089407051984,25.81999969482422,0.04114904722531487 401,2006-02-13,26.149999618530273,26.25,25.79999923706055,25.809999465942386,503900.0,0.015139727724504004,-1.5000000000000295,-16.99961853900421,77.04916392498438,74.40406661644856,-0.6433176716619151,-1.2482977972120999,-1.3315911986721147,-2.3678628885911763,12.67166950421551,0.4899997711181605,0.530976240768787,1.059499740600586,-0.289238377519478,2.40823785872065,0.3851306815405522,1.7338687996606197,-1.2364635499485814,85.71424678884576,9.349282158382564,0.6743690590600327,2,-0.6049995422363281,-1.1899995803833008,-1.4124994277954102,-2.59999942779541,2.3700008392333984,0,0.050478000538433765,-1.0833187634108896,25.76000022888184,-1.8571220969836448,25.85000038146973,1.9999999999999605,25.63999938964844,0.050478000538433765 402,2006-02-14,26.290000915527344,26.399999618530273,26.21999931335449,26.290000915527344,425200.0,0.005353778165941625,-1.5713740770005469,0.0,74.16974117799421,75.1781997512983,-0.6336106984895018,-1.2773708395721357,-1.4700179490647258,-2.456203160553997,13.198667443753134,0.25,0.5736413556974007,1.087500953674315,-0.2694289951133193,2.4444309024619493,0.4090359792804996,1.7659659280681304,-1.1893598965470886,87.05898192507485,12.997160438437163,0.6784649743938168,2,-0.49500083923339844,-1.2550010681152344,-1.517500877380371,-2.7400007247924805,2.2899990081787074,1,0.06390256140443529,-1.5000000000000295,26.149999618530273,-1.0833187634108896,25.76000022888184,-1.8571220969836448,25.85000038146973,0.06390256140443529 403,2006-02-15,26.35000038146973,26.440000534057614,26.1200008392334,26.290000915527344,393300.0,0.002282216198286502,1.666666666666716,100.0,72.44094547316847,75.19827548096666,-0.596428114434417,-1.2211994482147297,-1.5212656582997823,-2.473887230456846,13.2390918988175,0.3199996948242152,0.6934044405874502,1.0340003967285192,-0.3072547484775292,2.3752555419345676,0.363372824125495,1.7046279693315434,-1.0414619865614725,88.60758882439943,15.09690825787338,0.6706275726030239,2,-0.48499965667724965,-1.2950000762939489,-1.4925003051757848,-2.245000839233402,2.069999694824215,2,0.07703980075554151,-1.5713740770005469,26.290000915527344,-1.5000000000000295,26.149999618530273,-1.0833187634108896,25.76000022888184,0.07703980075554151 404,2006-02-16,26.31999969482422,26.399999618530273,26.190000534057614,26.399999618530273,243400.0,-0.0011385459662690556,4.249982118589603,-1.3333439298088665,70.08193773920004,74.8541815098959,-0.46305871045178293,-1.0953537134493203,-1.4784904191055652,-2.4029127270061466,14.068525922001522,0.2099990844726598,0.836258121467047,0.9074996948242173,-0.4309502128878613,2.245949602536296,0.23827474096817625,1.5767246486802584,-0.807798114869076,84.81003795377983,12.412451671989217,0.6692249538560398,2,-0.39499950408935547,-1.2649993896484375,-1.4524993896484375,-1.5950002670288086,2.0100002288818324,3,0.06838910202431148,1.666666666666716,26.35000038146973,-1.5713740770005469,26.290000915527344,-1.5000000000000295,26.149999618530273,0.06838910202431148 405,2006-02-17,26.290000915527344,26.35000038146973,25.38999938964844,25.38999938964844,377500.0,-0.0011397712630967227,-1.1333319204849064,-11.250029802350765,80.28169644696052,75.29016524217332,-0.34905590508703455,-0.9394648817946702,-1.4341904206365896,-2.332656618457392,14.250912086377426,0.9600009918212891,0.8498323857421433,0.7670008659362786,-0.4692604692909157,2.003262201163473,0.14887019832268322,1.385131533549874,0.14999961853026988,85.71433761487246,11.383633937886302,0.6181306676135964,2,-0.3750009536743164,-1.2200002670288121,-1.6150007247924805,-1.5650014877319336,2.1099987030029297,4,0.07074928254963964,4.249982118589603,26.31999969482422,1.666666666666716,26.35000038146973,-1.5713740770005469,26.290000915527344,0.07074928254963964 406,2006-02-21,26.0,26.35000038146973,25.899999618530273,26.34000015258789,502100.0,-0.011030844634016934,1.4999999999999705,-0.377777306828298,73.39054283263152,74.88704380714712,-0.013438036951363586,-0.5309840875862442,-1.1274828127072816,-2.0091048474988753,14.427437222117653,0.4500007629394567,0.8449725811867665,0.3844999313354478,-0.6847741579979889,1.4537740206688845,-0.15013711333127233,0.9191369760021679,0.41900051116942905,58.09523290517949,-20.060910911200246,0.5346370446667189,2,-0.08500003814697266,-0.9299993515014684,-1.3249998092651367,-1.2750005722045898,2.75,1,0.06769231649545526,-1.1333319204849064,26.290000915527344,4.249982118589603,26.31999969482422,1.666666666666716,26.35000038146973,0.06769231649545526 407,2006-02-22,25.989999771118164,26.149999618530273,25.729999542236328,26.0,265400.0,-0.0003846241877629719,1.7096825797242339,0.029412424687812046,67.18747826916244,74.54937070171873,0.02594059569285534,-0.4254461937262164,-1.1021595106100506,-1.9536152878599395,14.807087372686583,0.4200000762939453,0.8238616733002111,0.2999997138977051,-0.6420923901167086,1.2420918179121188,-0.17104633810950176,0.7710457659049119,0.40842071762084586,57.14283119256394,-20.460634413191393,0.4710460520072061,2,-0.07499980926513672,-0.9199991226196325,-1.3149995803833008,-1.265000343322754,2.510000228881836,2,0.0973451600202404,1.4999999999999705,26.0,-1.1333319204849064,26.290000915527344,4.249982118589603,26.31999969482422,0.0973451600202404 408,2006-02-23,25.79999923706055,26.29999923706055,25.78000068664551,26.04999923706055,321300.0,-0.007310524652976547,-2.5862327514765657,24.99942780850658,60.76551225036804,72.45679947989686,0.2693487961009069,-0.18009718904078298,-0.8942145082897852,-1.7317018321492377,15.258119500279118,0.5199985504150391,0.7699614554827647,0.06899919509887908,-0.8124090551858103,0.9504074453835685,-0.3717049300434674,0.5097033202412256,0.5782528296966483,40.59403509898396,-35.45945634787248,0.4407041251423449,2,0.11500072479247692,-0.7299985885620188,-1.1249990463256871,-1.0749998092651403,2.75,3,0.10775196778502827,1.7096825797242339,25.989999771118164,1.4999999999999705,26.0,-1.1333319204849064,26.290000915527344,0.10775196778502827 409,2006-02-24,25.70000076293945,25.90999984741211,25.56999969482422,25.88999938964844,412500.0,-0.003875909964270785,1.9565289502927372,0.7599945068359659,54.45545208873503,69.98027446702275,0.38647409746788597,-0.04374987641373096,-0.7780307406180889,-1.6102669017768534,14.993853470092795,0.3400001525878906,0.6975738877921245,-0.055499362945560904,-0.9024998001271456,0.7915010742360238,-0.47899958153635325,0.36800085564523144,0.6584862502755726,32.291776355655834,-42.00261885079143,0.4235002185907927,2,0.21499919891357777,-0.48500061035155895,-1.0250005722045863,-0.9750013351440394,2.920000076293949,4,0.10583654601586079,-2.5862327514765657,25.79999923706055,1.7096825797242339,25.989999771118164,1.4999999999999705,26.0,0.10583654601586079 410,2006-02-27,25.899999618530273,26.059999465942386,25.54999923706055,25.60000038146973,320400.0,0.007782056406754334,-1.5499914169639393,-1.5789547653943448,54.90193511832585,67.5194712662829,0.23291621275269492,-0.2104328798372066,-0.9688579445254533,-1.777389400095256,14.579140815168051,0.5100002288818359,0.6733148011729,0.11649951934814595,-0.7094297720378577,0.9424288107341496,-0.2964651263448559,0.5294641650411478,0.439117642213418,43.74998509885968,-28.02351070669127,0.4129646456930019,2,0.015000343322753906,-0.6849994659423828,-1.2249994277954102,-1.1750001907348633,2.110000610351566,0,0.09382240698711142,1.9565289502927372,25.70000076293945,-2.5862327514765657,25.79999923706055,1.7096825797242339,25.989999771118164,0.09382240698711142 411,2006-02-28,25.5,25.8700008392334,25.45000076293945,25.79999923706055,291900.0,-0.015444000942922531,-1.1000123978370346,-1.0000000000000238,43.103453945745805,64.06766157381085,0.5934217009648002,0.24131864371667433,-0.5551189651934791,-1.3465056352883487,14.648729863755966,0.44999885559082387,0.5906041549802943,-0.3085000991821296,-1.0616347518624352,0.44463455349817593,-0.6850674255222842,0.06806722715802493,0.8201349033217866,5.882273743167561,-61.16661921065713,0.3765673263401535,2,0.41499996185302734,-0.2849998474121094,-0.8249998092651367,-0.7750005722045898,2.3700008392333984,1,0.11372547523648135,-1.5499914169639393,25.899999618530273,1.9565289502927372,25.70000076293945,-2.5862327514765657,25.79999923706055,0.11372547523648135 412,2006-03-01,26.239999771118164,26.290000915527344,25.51000022888184,25.559999465942386,670300.0,0.029019598867378926,-1.000004890645183,-2.2666734483679023,60.41667632482941,62.731631668439846,-0.17256351788643087,-0.41522057697479653,-1.268951108151434,-2.043180756388878,15.279069385739561,0.7900009155273438,0.5410377919233866,0.364999675750731,-0.2813993127629537,1.0113986642644157,0.04180018149389042,0.6881991700075716,0.06153242193015629,92.94122662932709,23.87218486298481,0.32319949425684186,3,-0.3450002670288086,-0.9499998092651367,-1.5649995803833008,-1.515000343322754,1.5500011444091797,2,0.09565549736187662,-1.1000123978370346,25.5,-1.5499914169639393,25.899999618530273,1.9565289502927372,25.70000076293945,0.09565549736187662 413,2006-03-02,26.479999542236328,26.479999542236328,25.989999771118164,26.10000038146973,472500.0,0.009146332820563874,1.5789518594180567,0.5588220444524206,60.82473551085836,61.70305364306855,-0.438272714304798,-0.5951620908487527,-1.4791325264042356,-2.2369027241319515,15.450089236505693,0.48999977111816406,0.4645864418034833,0.5474994659423835,-0.0993674016976378,1.1943663335824048,0.22406603212237286,0.8709328997623942,-1.090000152587887,100.0,31.26415774842164,0.32343343382001005,3,-0.5450000762939453,-0.9749994277954102,-1.8499994277954102,-1.755000114440918,1.120000839233402,3,0.07628400652128842,-1.000004890645183,26.239999771118164,-1.1000123978370346,25.5,-1.5499914169639393,25.899999618530273,0.07628400652128842 414,2006-03-03,26.29999923706055,26.40999984741211,26.04999923706055,26.29999923706055,569500.0,-0.006797594723847,2.2727146622278442,0.0,58.999989191684186,59.3384195035934,-0.292128233903842,-0.3587335219203993,-1.2517703194266865,-2.012478857854081,15.557044002795436,0.4300003051757777,0.39118788612814015,0.3199992179870641,-0.28492781259328837,0.9249262485674166,0.01753570269688609,0.6224627332772421,-0.8881998443603507,82.52422150454842,12.462603099876148,0.30246351529017684,3,-0.3349990844726598,-0.7349996566772496,-1.7899990081787145,-1.5749998092651403,0.9700012207031214,4,0.08555133328024667,1.5789518594180567,26.479999542236328,-1.000004890645183,26.239999771118164,-1.1000123978370346,25.5,0.08555133328024667 415,2006-03-06,26.32999992370605,26.3799991607666,26.149999618530273,26.29999923706055,294000.0,0.0011407105519312122,2.53847733908476,100.0,53.40909747709729,57.118258908534045,-0.35297776191210417,-0.3424998102544059,-1.243722505357102,-1.991682381271243,15.238920457325417,0.22999954223632812,0.3205695197760434,0.30949993133544496,-0.2738289483034002,0.8928288109742901,0.017835491516020596,0.6011643711548693,-0.8968365280151289,85.43691298035584,16.63831945325626,0.2916644398194229,3,-0.3649997711181605,-0.7650003433227504,-1.704999446868893,-1.605000495910641,0.5,0,0.08697306958461315,2.2727146622278442,26.29999923706055,1.5789518594180567,26.479999542236328,-1.000004890645183,26.239999771118164,0.08697306958461315 416,2006-03-07,25.520000457763672,26.229999542236328,25.459999084472656,26.229999542236328,415000.0,-0.030763367576507328,1.1690181708771665,-23.666094475178852,38.36856456639191,53.916157386003974,0.42663907144543245,0.4778211988106307,-0.40301284073172994,-1.129012623076715,14.529165315585502,0.8700008392333949,0.2372584355493359,-0.49149951934814595,-1.1006326024184538,0.11763356372216194,-0.7960660608832981,-0.18693297781299378,-0.0659003391418409,5.882484937562409,-58.1027088488063,0.3045665415351533,3,0.44499969482421875,0.044999122619628906,-0.8700003623962402,-0.9050006866455078,1.6999988555908168,1,0.09757052219647044,2.53847733908476,26.32999992370605,2.2727146622278442,26.29999923706055,1.5789518594180567,26.479999542236328,0.09757052219647044 417,2006-03-08,25.899999618530273,25.989999771118164,25.40999984741211,25.40999984741211,377700.0,0.014890248979247067,-1.3673477331734794,-0.6901414126218287,43.80163769386132,52.031282435281014,0.03635381072232491,0.10974965346494159,-0.7524110640534971,-1.4472102424015958,13.728650670627552,0.5799999237060547,0.13978629104896712,-0.11550035476684428,-0.7203743753501541,0.4893736658164656,-0.4179373650584992,0.18693665552481065,0.5799999237060547,45.79438419360129,-14.453458201440313,0.30243701029165476,3,0.04500007629394531,-0.33500003814697266,-1.2499995231628418,-1.2849998474121094,1.2000007629394567,2,0.0760618243134521,1.1690181708771665,25.520000457763672,2.53847733908476,26.32999992370605,2.2727146622278442,26.29999923706055,0.0760618243134521 418,2006-03-09,26.149999618530273,26.21999931335449,25.78000068664551,25.8799991607666,284800.0,0.009652509794677133,1.1463355632263073,0.5510215997602189,47.792204832581696,51.290921629041755,-0.17743692106524023,-0.10549199796635378,-0.9872945580937156,-1.641470791204,13.004173186378177,0.43999862670897727,0.07816146632518084,0.10899963378906108,-0.4717402234100483,0.6897394909881704,-0.18137029481049538,0.39936956238861754,0.30859992980957074,73.9999771118164,16.16265575998316,0.2903699285995551,3,-0.2049999237060547,-0.48999977111816406,-1.427499771118164,-1.5349998474121094,1.0300006866455078,3,0.06271515567575547,-1.3673477331734794,25.899999618530273,1.1690181708771665,25.520000457763672,2.53847733908476,26.32999992370605,0.06271515567575547 419,2006-03-10,26.21999931335449,26.21999931335449,26.0,26.10000038146973,298000.0,0.0026768526135889648,2.6666878596180488,0.44443973494960565,49.10023589357865,50.64628838184762,-0.18541628952910116,-0.15426003324924764,-1.0413749998827377,-1.6595482445373761,12.01182478871409,0.21999931335448863,0.043937671162598946,0.16049938201904013,-0.41819136604077656,0.7391901300788568,-0.12884599201087,0.44984475604895025,0.21762824096679978,83.50515869348456,27.988114571514373,0.28934537402990906,3,-0.2749996185302699,-0.384999275207516,-1.4974994659423793,-1.5449991226196254,1.480001449584961,4,0.05263162106233832,1.1463355632263073,26.149999618530273,-1.3673477331734794,25.899999618530273,1.1690181708771665,25.520000457763672,0.05263162106233832 420,2006-03-13,26.81999969482422,26.85000038146973,26.29999923706055,26.29999923706055,577000.0,0.022883310342580288,-1.1153871547518903,4.333375719236009,59.761908221950165,52.49722774587033,-0.7165427608693697,-0.7070257653325882,-1.6052606948090613,-2.2010555453587344,11.423033023521445,0.6300010681152415,0.052745896805451054,0.7074997901916511,0.05486560732244783,1.3601339730608544,0.3811826987570477,1.0338168816262545,-1.4099998474121094,97.9166197556208,40.96074461491478,0.3263170914346018,3,-0.6899995803833008,-0.7499990463256836,-2.0974998474121094,-2.1449995040893555,1.1100006103515625,0,0.01677855212751167,2.6666878596180488,26.21999931335449,1.1463355632263073,26.149999618530273,-1.3673477331734794,25.899999618530273,0.01677855212751167 421,2006-03-14,27.46999931335449,27.5,26.899999618530273,26.979999542236328,648300.0,0.024235631093452614,1.1818150291823735,0.9423064226240688,65.28926303776237,53.03862626952955,-1.1820118472431176,-1.3207809922857088,-2.2021437143822418,-2.7792469391038814,10.607428427920294,0.6800003051757812,0.10729594512232055,1.29149942398071,0.3997297469067753,2.183269101054645,0.8456145854437445,1.7373842625176756,-2.031199455261227,98.56456055238255,39.91254531806711,0.4458848385369666,3,-1.014999389648434,-1.0249996185302699,-2.6174998283386195,-2.7349996566772425,0.5700016021728551,1,-0.02329812179271895,-1.1153871547518903,26.81999969482422,2.6666878596180488,26.21999931335449,1.1463355632263073,26.149999618530273,-0.02329812179271895 422,2006-03-15,27.96999931335449,28.0,27.40999984741211,27.5,728200.0,0.018201675009031693,1.226412785697063,0.9591827201918246,71.06797907173892,54.17676444296072,-1.5766006919826943,-1.7797132500212065,-2.636319148387887,-3.2058779738188754,9.74665057936437,0.5900001525878906,0.1660355680122052,1.707499504089352,0.5080811826158076,2.9069178255628962,1.1077903433525798,2.307208664826124,-2.4487514495849574,98.64861730068829,36.15452913685034,0.5997091607367714,3,-1.264999389648434,-1.2749996185302699,-2.9749994277954066,-3.1899995803832972,-0.43999862670897727,2,-0.026814444705470786,1.1818150291823735,27.46999931335449,-1.1153871547518903,26.81999969482422,2.6666878596180488,26.21999931335449,-0.026814444705470786 423,2006-03-16,28.3799991607666,28.54999923706055,27.959999084472656,28.0,620600.0,0.014658557650244708,-1.5652125237899919,0.8085100338859302,74.54212255874103,55.90366815041148,-1.8872019518201313,-2.13952763485792,-2.9933934141679117,-3.542732957221695,9.289786714108926,0.5900001525878942,0.30936316101976047,2.0159994125366225,0.48708697669513157,3.5449118483781135,1.251543194615877,2.780455630457368,-2.7100261688232408,93.33332834679933,25.902730003275295,0.7644562179207456,3,-1.3999996185302734,-1.4099998474121058,-3.3249988555908203,-3.5699987411499023,-1.179998397827152,3,-0.04510214295800197,1.226412785697063,27.96999931335449,1.1818150291823735,27.46999931335449,-1.1153871547518903,26.81999969482422,-0.04510214295800197 424,2006-03-17,28.1200008392334,28.3799991607666,27.959999084472656,28.34000015258789,480800.0,-0.00916132238272338,1.8000254315414692,-0.578946840068464,70.10871893818671,57.75918164608808,-1.4995839514352163,-1.8316743794233972,-2.6846561480112214,-3.2073253013444685,8.808233357879786,0.4200000762939453,0.3459450937614186,1.6660010337829583,-0.05220344483619854,3.384205512402115,0.8068987944733799,2.5251032730925367,-2.219625747680663,80.88896009657103,10.030710864650544,0.8591022393095782,3,-1.1400012969970703,-1.1500015258789027,-3.065000534057617,-3.310000419616699,-0.9200000762939489,4,-0.03342818300154937,-1.5652125237899919,28.3799991607666,1.226412785697063,27.96999931335449,1.1818150291823735,27.46999931335449,-0.03342818300154937 425,2006-03-20,28.149999618530273,28.209999084472656,27.86000061035156,28.18000030517578,418100.0,0.0010668128876802907,6.7778955176433975,0.13636718309737045,75.72817259926654,61.91024920529637,-1.3904910688244705,-1.8078725607602095,-2.6668191474304983,-3.165605222150937,10.02891474906866,0.3499984741210973,0.36983898324838194,1.6029998779296868,-0.2720224498228525,3.478022205682226,0.6654887140534171,2.5405110418059564,-2.037654595336914,75.75759327225947,-3.1825473184700286,0.9375111638762698,3,-1.1700000762939453,-1.1800003051757777,-3.0850000381469727,-3.3299999237060547,-0.5499992370605433,0,-0.015985749971186625,1.8000254315414692,28.1200008392334,-1.5652125237899919,28.3799991607666,1.226412785697063,27.96999931335449,-0.015985749971186625 426,2006-03-21,27.76000022888184,28.149999618530273,27.65999984741211,28.149999618530273,543800.0,-0.013854330193017406,1.5128232716459955,12.99968211583687,65.8333532015673,64.35821759504148,-0.7256416731398794,-1.348390440270446,-2.2412337881843243,-2.7421511273003283,11.154754837543488,0.48999977111816406,0.40972948768667194,1.1250004768371618,-0.8062874977391914,3.056288451413515,0.1593564895489834,2.09064446412534,-1.4526428685791046,30.70180428584835,-44.54777713861516,0.9656439872881772,3,-0.5950002670288086,-0.7900009155273438,-2.6950006484985387,-2.9400005340576207,-1.4099998474121094,1,0.006123922006206373,6.7778955176433975,28.149999618530273,1.8000254315414692,28.1200008392334,-1.5652125237899919,28.3799991607666,0.006123922006206373 427,2006-03-22,28.520000457763672,28.54999923706055,27.70000076293945,27.70000076293945,523400.0,0.02737752963312734,-1.0731677816131517,-2.102566610587297,69.17295578317882,66.73385658955227,-1.2012336912992936,-2.012302800252943,-2.967366295997465,-3.470005181519525,12.81072307488878,0.8499984741211009,0.4970309024423045,1.7585006713867202,-0.32067200846127975,3.83767335123472,0.7189143314627202,2.79808701131072,-2.033231747320311,96.6293483292468,23.498023753131406,1.0395863399239995,3,-1.2450008392333984,-1.5500011444091761,-3.267500400543213,-3.560000419616699,-2.1900005340576207,2,-0.01683027820939831,1.5128232716459955,27.76000022888184,6.7778955176433975,28.149999618530273,1.8000254315414692,28.1200008392334,-0.01683027820939831 428,2006-03-23,28.57999992370605,28.68000030517578,28.09000015258789,28.45000076293945,371000.0,0.002103768056779476,2.575759327225886,0.15853562091199142,71.92310443293923,69.26973087170344,-0.9837389433526731,-1.953510393701766,-2.9921025627929865,-3.4965445239503197,14.337283007131651,0.5900001525878906,0.7225074238094606,1.6795001029968226,-0.4983836915551656,3.857383897548811,0.5905582057208285,2.7684420002728167,-1.9281727711333154,90.19604543227572,17.498852363486222,1.0889418972759934,3,-1.090000152587887,-1.5450000762939418,-3.164999961853024,-3.5450000762939418,-3.2999992370605398,3,-0.03673895170970953,-1.0731677816131517,28.520000457763672,1.5128232716459955,27.76000022888184,6.7778955176433975,28.149999618530273,-0.03673895170970953 429,2006-03-24,28.420000076293945,28.60000038146973,28.25,28.420000076293945,192400.0,-0.005598315179818902,-1.058824849375645,0.0,69.6060265125328,70.36352179287931,-0.5351247403198762,-1.6646334347810594,-2.7563847914196984,-3.2982464175493895,16.08284622996971,0.3500003814697301,0.9177716070103301,1.3835002899169915,-0.818310346952547,3.58531092678653,0.28259497148222223,2.4844056083517607,-1.565355608460905,74.5097929218698,3.2826431682621546,1.1009053184347692,3,-0.630000114440918,-1.385000228881836,-2.9599995613098145,-3.364999771118164,-3.090000152587894,4,-0.04292749155803621,2.575759327225886,28.57999992370605,-1.0731677816131517,28.520000457763672,1.5128232716459955,27.76000022888184,-0.04292749155803621 430,2006-03-27,28.32999992370605,28.6299991607666,28.28000068664551,28.45000076293945,226700.0,-0.003166789315492191,-2.181814241003095,-100.0,80.47725142896157,72.0510760585681,-0.23289740064152298,-1.4580020291098243,-2.5833813895352726,-3.170401891263605,17.919175689309863,0.3499984741210902,1.0944330473318757,1.1720001220703082,-1.0339307726147418,3.3779310167553582,0.06903467472778146,2.274965569412835,-1.292819872138736,65.68625251040592,-13.236223209429852,1.1029654473425252,3,-0.2849998474121058,-1.2950000762939418,-2.839999675750729,-3.27499961853027,-2.7800006866455007,0,-0.03988701601869893,-1.058824849375645,28.420000076293945,2.575759327225886,28.57999992370605,-1.0731677816131517,28.520000457763672,-0.03988701601869893 431,2006-03-28,28.399999618530273,28.71999931335449,28.15999984741211,28.309999465942386,259900.0,0.002470868161409623,-1.8717966274110698,-0.7499960263847752,79.06979838859924,72.9401670937748,-0.1755659882837861,-1.3698334665643088,-2.5701097914279067,-3.2047997308077534,19.855281588641418,0.5599994659423793,1.2807599886724184,1.0969998359680169,-1.0298818991038772,3.223881571039911,0.03355896843206807,2.1604407035039657,-1.1985375416021107,68.62743631409998,-13.887138287454334,1.0634408675359477,3,-0.21000003814697266,-1.3350000381469727,-2.907499313354492,-3.344999313354492,-2.3799991607666016,1,-0.02816898759880848,-2.181814241003095,28.32999992370605,-1.058824849375645,28.420000076293945,2.575759327225886,28.57999992370605,-0.02816898759880848 432,2006-03-29,28.75,28.899999618530273,28.399999618530273,28.899999618530273,191400.0,0.012323957259540164,5.666683620919853,-1.6666596024245137,79.54548705711002,73.49609648248247,-0.4506816683162427,-1.6044082230216077,-2.82879826515434,-3.5206336968260104,21.255903796181734,0.5,1.3928481158501818,1.321500205993651,-0.8372547296921447,3.4802551416794465,0.24212273815075136,2.4008776738365505,-1.366313454700677,81.48151636671038,-2.0229315999088016,1.0793774678428985,3,-0.4700002670288086,-1.5950002670288086,-3.2574996948242188,-3.6949996948242188,-2.4400005340576136,2,-0.08347824760105282,-1.8717966274110698,28.399999618530273,-2.181814241003095,28.32999992370605,-1.058824849375645,28.420000076293945,-0.08347824760105282 433,2006-03-30,28.5,28.899999618530273,28.309999465942386,28.76000022888184,221300.0,-0.008695652173912993,1.1851897638768567,1.7333392673219723,74.89085833676565,74.02744530454677,-0.2032425746062536,-1.259911857410355,-2.489475885290915,-3.2431626631245685,22.312986157028913,0.5900001525878871,1.4201972038698685,0.970500183105468,-1.1904206008986868,3.131420967109623,-0.1099602088966094,2.0509605751075455,-0.904029624448345,45.945980777012835,-36.006879463964424,1.080460392002078,3,-0.2200002670288086,-1.3450002670288086,-3.0074996948242188,-3.4449996948242188,-2.0699996948242188,3,-0.07614035355417359,5.666683620919853,28.75,-1.8717966274110698,28.399999618530273,-2.181814241003095,28.32999992370605,-0.07614035355417359 434,2006-03-31,28.54999923706055,28.649999618530273,28.20000076293945,28.46999931335449,307500.0,0.0017543591951070248,2.214269657563666,-0.30769174338849836,71.46404099053525,73.55365290357665,-0.20767088533374434,-1.1939166446033802,-2.457723851332421,-3.2667179225078016,23.32325630278363,0.44999885559082387,1.3725538157835189,0.9079994201660178,-1.217391981844571,3.0333908221766066,-0.1546962808392749,1.9706951211713104,-0.7714647674918886,52.70263652367609,-26.106034471278633,1.0626957010052938,3,-0.269999504089359,-1.394999504089359,-3.057498931884769,-3.494998931884769,-2.2299995422363317,4,-0.11453585421362389,1.1851897638768567,28.5,5.666683620919853,28.75,-1.8717966274110698,28.399999618530273,-0.11453585421362389 435,2006-04-03,28.6200008392334,28.899999618530273,28.26000022888184,28.60000038146973,304200.0,0.002451895062819398,1.2069019948303976,0.25000596047009527,66.66670352367775,73.64624738381114,-0.22796451375292648,-1.1421176116336405,-2.433481485316122,-3.3124741182602477,24.507366386376813,0.639999389648434,1.2627832444443783,0.8635009765624986,-1.2103998978935806,2.9374018510185778,-0.173449460665541,1.9004514137905382,-0.6844612488101127,62.162315418856465,-13.562955217502193,1.0369504372280398,4,-0.32000064849853516,-1.465001106262207,-3.0550007820129395,-3.565000534057617,-2.6300010681152344,0,-0.11495460583695327,2.214269657563666,28.54999923706055,1.1851897638768567,28.5,5.666683620919853,28.75,-0.11495460583695327 436,2006-04-04,28.01000022888184,28.53000068664551,27.93000030517578,28.51000022888184,393300.0,-0.021313787297844722,1.222219867474829,-24.999427808511022,50.56181099662259,71.57834240752712,0.4707302676014571,-0.3541660193416192,-1.7366387053354622,-2.686638563842898,26.167570341147645,0.6900005340576172,1.1830213661894646,0.12900037765503214,-1.6588172205173919,1.9168179758274562,-0.7649084214311799,1.0229091767412442,0.889999389648434,8.247420653257903,-61.910541937540884,0.8939087990862123,4,0.40499973297118785,-0.8550004959106481,-2.4450001716613805,-2.9549999237060582,-2.4400005340576207,1,-0.08782581120026978,1.2069019948303976,28.6200008392334,2.214269657563666,28.54999923706055,1.1851897638768567,28.5,-0.08782581120026978 437,2006-04-05,27.8700008392334,28.0,27.309999465942386,28.0,422400.0,-0.004998193091911629,9.61546136126878,0.2599983215332031,42.24925880018968,68.28124844833272,0.5686282284204118,-0.0622008764792632,-1.5209167384655586,-2.5300205144486583,27.345871256913156,0.7000007629394531,1.0676639411816673,-0.10949907302856587,-1.6356983216909597,1.416700175633828,-0.8725986973597628,0.6536005513026311,1.029998779296875,35.22020877668174,-30.684081732371062,0.7630996243311974,4,0.2349987030029297,-0.715001106262207,-2.3050007820129395,-2.815000534057617,-2.9800014495849574,2,-0.06637963135133562,1.222219867474829,28.01000022888184,1.2069019948303976,28.6200008392334,2.214269657563666,28.54999923706055,-0.06637963135133562 438,2006-04-06,27.790000915527344,27.90999984741211,27.54999923706055,27.8799991607666,211700.0,-0.00287046721553863,3.800020345103776,0.692298663380137,44.694532776052014,65.51330469983485,0.5864539450147603,0.1549055814726792,-1.38003679550447,-2.4405642895578055,29.06736532401909,0.36000061035155895,1.0484337068511422,-0.27149906158447124,-1.5379452312988775,0.994947108129935,-0.9047221464416744,0.3617240232727319,1.0463986968994128,30.18876751701603,-32.42299114793006,0.6332230848572031,4,0.3149986267089844,-0.6350011825561523,-2.1975011825561523,-2.7350006103515625,-2.7400016784667933,3,-0.05325661751806654,9.61546136126878,27.8700008392334,1.222219867474829,28.01000022888184,1.2069019948303976,28.6200008392334,-0.05325661751806654 439,2006-04-07,27.60000038146973,28.04999923706055,27.60000038146973,27.79999923706055,226500.0,-0.006837010716018166,-3.500014305196601,2.222252834587263,41.59022691029399,61.192524197760676,0.7240464652056389,0.47810601209375747,-1.1375235579787137,-2.215451156330019,30.96654755888033,0.4499988555908203,0.9329049304226551,-0.5304996490478473,-1.4869288704073966,0.42592957231170203,-1.008714259727622,-0.052285038368072634,1.1753432250976523,18.239049540676948,-40.945549632478176,0.4782146106797751,4,0.504999160766598,-0.4450006484985387,-1.8800005912780797,-2.5250005722045934,-2.35000038146973,4,-0.04239130652619383,3.800020345103776,27.790000915527344,9.61546136126878,27.8700008392334,1.222219867474829,28.01000022888184,-0.04239130652619383 440,2006-04-10,27.270000457763672,27.70000076293945,27.1200008392334,27.649999618530273,288100.0,-0.011956518809601802,1.4166590505406336,1.9000066757584138,42.367607169489496,57.11450295119293,0.9922150189609162,0.889133782671145,-0.7619538247376667,-1.8506237261900402,31.464857366509037,0.5799999237060511,0.7812195948691851,-0.8829996109008782,-1.723803538731044,-0.04219568307071242,-1.303401574815961,-0.4625976469857953,1.4467293831787096,10.638271969006231,-49.9949791602108,0.42040196391508305,4,0.7399997711181641,-0.11500072479248047,-1.5050005912780762,-2.195000648498535,-1.9899997711181605,0,-0.03483684440749579,-3.500014305196601,27.60000038146973,3.800020345103776,27.790000915527344,9.61546136126878,27.8700008392334,-0.03483684440749579 441,2006-04-11,26.82999992370605,27.309999465942386,26.790000915527344,27.239999771118164,313900.0,-0.016134966141240215,-1.1224523160763087,1.0789493497432696,20.761249556987096,50.582921006734836,1.3254790357647757,1.3478328593189914,-0.2695958769443898,-1.3759249756812686,31.23884619999866,0.5199985504150426,0.6322317920125613,-1.2910001754760785,-2.2773680800290563,-0.30463227092310063,-1.7841841277525674,-0.7978162231995896,1.790926177133791,3.174528687469623,-50.71998832755973,0.49318395227648815,4,1.0150003433227575,0.32499980926514027,-1.0650000572204554,-1.7550001144409144,-1.94000053405761,1,-0.03130824282432043,1.4166590505406336,27.270000457763672,-3.500014305196601,27.60000038146973,3.800020345103776,27.790000915527344,-0.03130824282432043 442,2006-04-12,27.21999931335449,27.28000068664551,26.520000457763672,26.57999992370605,294900.0,0.014535944493382136,-1.0000050193496208,-1.5609747020348026,28.881986105977504,45.470824092202825,0.7773746370678118,0.9473347562017302,-0.5987251116065799,-1.7338752161671955,30.549949185654977,0.7600002288818395,0.4440957212310863,-0.8635007858276396,-1.9279753518998604,0.20097378024458123,-1.39573806886375,-0.33126350279152916,1.254452772660354,45.751595691632254,-3.404333060056125,0.5322372830361104,4,0.490000724792484,-0.06499958038329723,-1.454999446868893,-2.144999504089352,-2.459999084472649,2,-0.06061718075506195,-1.1224523160763087,26.82999992370605,1.4166590505406336,27.270000457763672,-3.500014305196601,27.60000038146973,-0.06061718075506195 443,2006-04-13,27.10000038146973,27.31999969482422,26.959999084472656,27.18000030517578,120200.0,-0.004408484015864245,1.0000105964194699,-0.12499999999999445,29.24528980900132,40.779851738699044,0.7575653315725575,1.018754671936371,-0.4315353413948202,-1.5863510160849934,29.229512072308033,0.3600006103515625,0.2554805770991315,-0.9194997787475536,-2.06010849352635,0.22110893603124282,-1.4898041361369536,-0.3491954213581536,1.1790065417199962,37.90852199062545,-7.708176403202337,0.5703043573893987,4,0.6099996566772425,0.2399997711181605,-1.3450007438659703,-2.0250005722045934,-2.6599998474121165,3,-0.0815498509488003,-1.0000050193496208,27.21999931335449,-1.1224523160763087,26.82999992370605,1.4166590505406336,27.270000457763672,-0.0815498509488003 444,2006-04-17,27.18000030517578,27.36000061035156,27.020000457763672,27.04999923706055,160000.0,0.0029520266634666115,-2.578974842893532,-1.6250149011754325,31.861205191598316,36.912574146245774,0.5171813577522002,0.9114521091070138,-0.4630866209920086,-1.6425518161319346,27.8083165104207,0.3400001525878871,0.021993043341868912,-0.7924998283386238,-1.9916375633729047,0.40663790669565714,-1.3920686958557624,-0.1929309608214851,0.9231059714713403,55.932175993275955,12.32314990496338,0.59956886751714,4,0.3450002670288086,0.26999950408935547,-1.3775005340576172,-2.1050004959106445,-2.9799995422363317,0,-0.07836648433405735,1.0000105964194699,27.10000038146973,-1.0000050193496208,27.21999931335449,-1.1224523160763087,26.82999992370605,-0.07836648433405735 445,2006-04-18,27.70000076293945,27.739999771118164,26.96999931335449,27.18000030517578,230300.0,0.019131731123073203,1.566674719936942,3.9999706564160564,40.33150976093332,35.77587400894697,-0.1643257438990915,0.37524954538013944,-0.933077526853328,-2.1394795467191052,26.276100000873026,0.7700004577636754,-0.17519056746348127,-0.2499994277954123,-1.4519976414994105,0.9519987859085859,-0.8509985346474132,0.3509996790565886,0.2447949318193281,96.72139092695603,53.9522796020402,0.6009991068519994,4,-0.4150009155273402,-0.10000133514403942,-1.8100008964538539,-2.625000953674313,-3.579999923706051,1,-0.0884476785364342,-2.578974842893532,27.18000030517578,1.0000105964194699,27.10000038146973,-1.0000050193496208,27.21999931335449,-0.0884476785364342 446,2006-04-19,27.93000030517578,28.0,27.63999938964844,27.63999938964844,142600.0,0.008303232343013223,-1.4827549919760432,0.5576935773759277,38.28571864536828,35.335480658411264,-0.4546812594829781,0.16721204432329273,-1.1151666494216883,-2.3453137122032928,25.224481170813362,0.36000061035155895,-0.349055172342176,-0.028499889373780007,-1.2272407736196627,1.1702409948721026,-0.6278703314967196,0.5708705527491595,-1.4099998474121094,95.27028942735706,55.02698328332126,0.5993704421229411,4,-0.6450004577636719,-0.2200002670288086,-1.8299999237060547,-2.6700000762939453,-3.630001068115231,2,-0.09488004259130611,1.566674719936942,27.70000076293945,-2.578974842893532,27.18000030517578,1.0000105964194699,27.10000038146973,-0.09488004259130611 447,2006-04-20,28.040000915527344,28.18000030517578,27.68000030517578,27.85000038146973,121100.0,0.003938439282121342,1.1276626828723901,0.6551721869984962,43.1547767721309,35.16439665797559,-0.6012603455476793,0.020456065361120324,-1.1788593304337631,-2.4309026665094535,23.778002151320933,0.5,-0.5017492664362209,0.10550069808959961,-1.064788825676601,1.2757902218558002,-0.47964406379350066,0.6906454599726999,-1.4904004669189455,88.52465167471296,46.978444714421585,0.5851447618831002,4,-0.6900005340576172,-0.3300008773803711,-1.590001106262207,-2.455000877380371,-3.60000038146973,3,-0.11233956572856485,-1.4827549919760432,27.93000030517578,1.566674719936942,27.70000076293945,-2.578974842893532,27.18000030517578,-0.11233956572856485 448,2006-04-21,27.53000068664551,28.040000915527344,27.31999969482422,28.040000915527344,160300.0,-0.018188309993934948,1.8235329316683309,-2.68420418611658,36.649239232846675,34.6153980271481,-0.14753451118060212,0.4719571607477029,-0.6217198146067808,-1.8928216922267147,21.87352730554873,0.720001220703125,-0.5612284327010499,-0.35199956893920614,-1.4942336250122992,0.7902344871338869,-0.9231165969757527,0.21911745909734037,-0.9151842437744193,46.281067294672965,5.892185680324786,0.571117028036546,4,-0.1800003051757848,0.1799993515014613,-0.8300008773803746,-1.6950006484985387,-3.9600009918212926,4,-0.10061752229114063,1.1276626828723901,28.040000915527344,-1.4827549919760432,27.93000030517578,1.566674719936942,27.70000076293945,-0.10061752229114063 449,2006-04-24,27.20000076293945,27.3700008392334,27.10000038146973,27.3700008392334,289400.0,-0.011986920286062408,2.1764745481268304,0.33333333333334264,32.59803795530347,33.52989033668298,0.13383241318529926,0.744017640503035,-0.25421331732551167,-1.5419633834477224,19.999662117779096,0.43000030517578125,-0.5892632557116819,-0.6209995269775419,-1.772527401650656,0.5305283476955722,-1.196763464314099,-0.04523558964098484,-0.522576965576171,19.008368682306855,-17.856885925450545,0.5757639373365565,4,0.149999618530277,0.5099992752075231,-0.22500133514403942,-1.0900011062622035,-3.5200004577636683,0,-0.101470593803894,1.8235329316683309,27.53000068664551,1.1276626828723901,28.040000915527344,-1.4827549919760432,27.93000030517578,-0.101470593803894 450,2006-04-25,27.20000076293945,27.31999969482422,26.920000076293945,27.20000076293945,264100.0,0.0,2.3333598245222653,-0.0,38.32853564516483,35.48181101314718,0.13729698669689583,0.6904184365971027,-0.21303202163452184,-1.52233028575127,18.0986177305584,0.39999961853027344,-0.6270472607853286,-0.5644995689392118,-1.7217461195111738,0.5927469816327502,-1.1431228442251928,0.014123706346769183,-0.46247390526367127,22.222272681171315,-17.508522017303743,0.5786232752859813,4,0.149999618530277,0.5099992752075231,-0.22500133514403942,-1.0900011062622035,-2.7000007629394496,1,-0.11029411455339222,2.1764745481268304,27.20000076293945,1.8235329316683309,27.53000068664551,1.1276626828723901,28.040000915527344,-0.11029411455339222 451,2006-04-26,27.60000038146973,27.81999969482422,27.270000457763672,27.270000457763672,341300.0,0.014705867915830728,-2.3333294801028814,100.0,46.38069047051694,37.426111498096,-0.1586783745958691,0.2397015025456959,-0.5789260144036952,-1.900331184373318,16.244589905769317,0.6199989318847692,-0.6303029753002285,-0.12449998855590394,-1.2439447711189118,0.9949447940071039,-0.6842223798374079,0.4352224027256,-0.8047745858939521,53.96826838509693,13.102348746081844,0.5597223912815037,4,-0.050000190734866834,0.10999965667724254,-0.62500095367432,-1.490000724792484,-3.0400009155273438,2,-0.1260869381934051,2.3333598245222653,27.20000076293945,2.1764745481268304,27.20000076293945,1.8235329316683309,27.53000068664551,-0.1260869381934051 452,2006-04-27,26.35000038146973,27.10000038146973,26.35000038146973,26.96999931335449,557900.0,-0.045289854446496025,-1.4193590067003705,-1.8787850764384173,35.306115855479064,38.0995366143713,1.0671571100705677,1.3709709365311546,0.6868443355008296,-0.640167950570266,14.403595287019764,1.25,-0.6444808826701163,-1.2545000076293924,-2.4244837924698963,-0.08451622278888848,-1.8394919000496444,-0.6695081152091404,1.8299999237060511,0.0,-40.47258719366506,0.5849918924202527,4,0.9149999618530238,1.2749996185302699,0.7174992561340332,-0.24000072479248402,-2.5500011444091797,3,-0.07779890378486731,-2.3333294801028814,27.60000038146973,2.3333598245222653,27.20000076293945,2.1764745481268304,27.20000076293945,-0.07779890378486731 453,2006-04-28,26.32999992370605,26.79999923706055,25.70000076293945,26.10000038146973,524100.0,-0.0007590306441795924,-1.1359218986104107,-0.3709676426976037,36.575046715932416,38.623296783741765,1.0800224868951815,1.2859987346868103,0.7207736285055546,-0.606823970061324,12.978713137295427,1.0999984741211009,-0.5507168570665861,-1.1660004615783741,-2.3876543566048802,0.055653433448132006,-1.7768274090916272,-0.555173514065121,1.81340038299561,29.71695651782737,-13.007542597838722,0.6108269475132536,4,0.610000610351566,0.9700002670288121,0.7924995422363317,-0.22000026702880504,-2.5200004577636648,4,-0.07178121515856095,-1.4193590067003705,26.35000038146973,-2.3333294801028814,27.60000038146973,2.3333598245222653,27.20000076293945,-0.07178121515856095 454,2006-05-01,25.28000068664551,26.31999969482422,25.25,26.31999969482422,826300.0,-0.03987843676806013,1.057693683185422,-4.521743817690403,31.743117532247382,37.66903098055444,2.0474778604285007,2.1907793869346968,1.7737549601130063,0.4526243078712895,11.93839010769123,1.0799999237060511,-0.5311537912502899,-2.0524997711181605,-3.5289234868793784,-0.5760760553569426,-2.7907116289987712,-1.3142879132375498,2.7656636383056608,1.1673420314379972,-43.73150535604669,0.7382118578806091,5,1.4349994659423793,1.7949991226196254,1.9824991226196254,0.8949995040893519,-1.4600009918212926,0,-0.06764244245945072,-1.1359218986104107,26.32999992370605,-1.4193590067003705,26.35000038146973,-2.3333294801028814,27.60000038146973,-0.06764244245945072 455,2006-05-02,25.32999992370605,25.420000076293945,25.03000068664551,25.229999542236328,542000.0,0.0019778178679779046,1.7857030946655423,-0.09615430465154783,35.17785846109307,37.32371318230164,1.8170186321908268,1.9833512557352684,1.728347395711996,0.41325912859049296,10.575355136492773,0.38999938964843395,-0.5068804401315425,-1.8380004882812528,-3.4383507164371174,-0.23765026012538826,-2.638175602359187,-1.0378253742033188,2.547924541748049,10.75266464902356,-37.795462493099336,0.8001751140779324,5,1.2750005722045934,1.6350002288818395,2.0824999809265172,0.8450002670288121,-1.4300003051757777,1,-0.0651401351559443,1.057693683185422,25.28000068664551,-1.1359218986104107,26.32999992370605,-1.4193590067003705,26.35000038146973,-0.0651401351559443 456,2006-05-03,25.54999923706055,25.649999618530273,25.20000076293945,25.28000068664551,652900.0,0.008685326254130876,-1.0930257315595877,2.6999752045624565,32.92432580651837,36.18699640834468,1.367745777235477,1.654428774217731,1.5249398632362094,0.20799553384629732,9.852717087896528,0.44999885559082387,-0.4969172105879309,-1.4950011253356905,-3.1977362573808357,0.20773400670945463,-2.3463686913582613,-0.6436335593131197,2.1000913260888616,25.120706622094286,-22.79878763042068,0.8513675660225725,5,0.9850015640258754,1.4150009155273402,1.990000724792477,0.6250009536743129,-1.649999618530277,2,-0.04109586177746394,1.7857030946655423,25.32999992370605,1.057693683185422,25.28000068664551,-1.1359218986104107,26.32999992370605,-0.04109586177746394 457,2006-05-04,26.020000457763672,26.239999771118164,25.56999969482422,25.649999618530273,543700.0,0.018395351653137437,-1.5282988991373756,1.3703808359883298,39.69465676641054,36.52537613429622,0.6493616113735889,1.0948577718297443,1.0776563518290807,-0.24518567940515368,10.109473218108878,0.6900005340576136,-0.5487600155159882,-0.932499885559082,-2.6474853459345873,0.7824855748164232,-1.7899926157468329,-0.07500715537133118,1.4204829152654277,55.9322362657314,6.467733642995135,0.8574927301877526,5,0.4049997329711914,0.9449996948242188,1.607499122619629,0.18999958038329723,-2.729999542236328,3,-0.05611072121967087,-1.0930257315595877,25.54999923706055,1.7857030946655423,25.32999992370605,1.057693683185422,25.28000068664551,-0.05611072121967087 458,2006-05-05,26.309999465942386,26.38999938964844,26.04999923706055,26.10000038146973,250300.0,0.011145234553298744,-1.1935396542176828,0.5675638058220396,42.018339248448534,37.57207627797901,0.18786184164796538,0.7254920615971301,0.8203384789370745,-0.5142721989337211,10.297685981730085,0.3699989318847692,-0.6135722527513607,-0.5685008049011202,-2.258873658110847,1.1218720483086067,-1.4136872315059854,0.276685621703745,0.9376452921760254,94.11764705882352,43.592890706837515,0.8451864266048642,5,0.11500072479247692,0.6550006866455043,1.407500267028805,-0.009999275207523084,-3.2099990844726562,4,-0.09540099885334341,-1.5282988991373756,26.020000457763672,-1.0930257315595877,25.54999923706055,1.7857030946655423,25.32999992370605,-0.09540099885334341 459,2006-05-08,26.43000030517578,26.57999992370605,26.190000534057614,26.25,174600.0,0.004561035411221992,-1.6000025431379163,0.8571480472297911,37.42573614226035,37.471765222100736,-0.0590608616643955,0.541085204054454,0.7383107523588386,-0.6129294682012798,10.14977216435937,0.3899993896484375,-0.7186942276865693,-0.38999996185302876,-2.0560451763319634,1.2760452526259058,-1.223022569092496,0.44302264538643854,0.6402329272247975,90.32260049271164,43.756008250639056,0.8330226072394679,5,-0.005000114440917969,0.5349998474121094,1.2874994277954102,-0.13000011444091797,-3.370000839233395,0,-0.09912980737727506,-1.1935396542176828,26.309999465942386,-1.5282988991373756,26.020000457763672,-1.0930257315595877,25.54999923706055,-0.09912980737727506 460,2006-05-09,26.31999969482422,26.459999084472656,26.15999984741211,26.3799991607666,306300.0,-0.0041619602376630205,1.7272743035988314,-0.33332980121222394,33.67139441491216,36.05962121592243,-0.09724175596972628,0.6074070199849544,0.8793416346591059,-0.4867983843637482,10.94626968883399,0.2999992370605469,-0.7653443197699232,-0.4525005340576165,-2.118695818456871,1.213694750341638,-1.285598176257242,0.380597108142009,0.587014933915956,81.15939224648514,39.0700055066504,0.8330976421996271,5,-0.254999160766598,0.6450004577636719,1.3975000381469727,-0.01999950408935547,-2.1999988555908203,1,-0.09498480353294303,-1.6000025431379163,26.43000030517578,-1.1935396542176828,26.309999465942386,-1.5282988991373756,26.020000457763672,-0.09498480353294303 461,2006-05-10,25.989999771118164,26.35000038146973,25.979999542236328,26.20000076293945,184800.0,-0.012537991167642315,-2.2173783243633536,3.500047684140196,30.097074793626746,35.480838875716614,-0.0219452479758786,0.9183329957854411,1.2500721354980584,-0.13795234827056646,11.29420885525358,0.370000839233402,-0.7786789462737573,-0.7405004501342773,-2.442555102359119,0.9615542020905643,-1.5915277762466964,0.1105268759781417,0.7668537422544368,41.584156546075825,5.1467505622545175,0.8510273261124204,5,-0.07499980926513317,0.7900009155273473,1.7375001907348633,0.4549999237060547,-2.4400005340576136,2,-0.0804155510193747,1.7272743035988314,26.31999969482422,-1.6000025431379163,26.43000030517578,-1.1935396542176828,26.309999465942386,-0.0804155510193747 462,2006-05-11,25.56999969482422,25.88999938964844,25.36000061035156,25.88999938964844,247400.0,-0.016160064639965,2.3124955296473493,1.523800873743242,30.632399222434955,34.820544709772456,0.30818508927746535,1.2736835923591094,1.6829060733757402,0.3003992555614907,11.492781753240255,0.6299991607666051,-0.8489284548011362,-1.078000545501709,-2.8390845334343204,0.6830834424309025,-1.958542539468013,-0.19745855153540504,1.048705592410215,17.213049398794283,-17.236497440905723,0.8805419939663055,5,0.2350006103515625,1.0350008010864258,2.2150001525878906,0.875,-2.60000038146973,3,-0.0653109149872998,-2.2173783243633536,25.989999771118164,1.7272743035988314,26.31999969482422,-1.6000025431379163,26.43000030517578,-0.0653109149872998 463,2006-05-12,24.88999938964844,25.46999931335449,24.76000022888184,25.40999984741211,404600.0,-0.0265936767028363,1.2187492549412322,1.6250029802350519,28.650633655784617,34.47693539016548,0.8520414946922941,1.8758002461885859,2.3603660899172247,0.9951429031479471,12.004352549655364,0.8099994659423793,-1.0145541280109036,-1.647500801086423,-3.559996415326797,0.264994813153951,-2.603748608206608,-0.6912529939662377,1.6016095295388801,7.142812228831598,-28.051241868808514,0.9562478071201866,5,0.7800006866455043,1.5800008773803675,2.7400002479553187,1.5550003051757777,-1.5900001525878906,4,-0.06428278478731198,2.3124955296473493,25.56999969482422,-2.2173783243633536,25.989999771118164,1.7272743035988314,26.31999969482422,-0.06428278478731198 464,2006-05-15,25.04999923706055,25.149999618530273,24.520000457763672,24.70000076293945,441400.0,0.006428278478731286,1.2909092170149605,-0.6730733961779884,30.700164778494212,33.97941386987672,0.7330756501171081,1.631702418497337,2.205435626464169,0.8603870869604293,12.70851955335783,0.6299991607666016,-1.0232383024642218,-1.3810009002685497,-3.378198672223725,0.6161968716866255,-2.379599786246139,-0.3824020142909603,1.2684488130962244,27.319544045037237,-9.12228373756157,0.9985988859775883,5,0.5000009536743129,1.3000011444091761,2.5800004005432093,1.470000267028805,-1.4399986267089915,0,-0.07784426806312505,1.2187492549412322,24.88999938964844,2.3124955296473493,25.56999969482422,-2.2173783243633536,25.989999771118164,-0.07784426806312505 465,2006-05-16,25.25,25.35000038146973,24.940000534057614,25.040000915527344,391500.0,0.00798406263596041,1.0,0.5999999999999878,28.119180500861788,33.44550883591488,0.5817061185488974,1.3056858624478451,2.0119656337696163,0.6817804744558629,14.08952784255327,0.4099998474121165,-1.0419807576967344,-1.0585000991821296,-3.0283287594355315,0.9113285610712722,-2.0434144293088288,-0.07358576905543046,0.8526343390696027,39.89068703117517,5.43178626709345,0.9849143301267,5,0.3000001907348633,1.1000003814697266,2.3799996376037598,1.4650001525878906,-1.9400005340576136,1,-0.08673269441812326,1.2909092170149605,25.04999923706055,1.2187492549412322,24.88999938964844,2.3124955296473493,25.56999969482422,-0.08673269441812326 466,2006-05-17,25.28000068664551,25.38999938964844,25.040000915527344,25.20000076293945,363500.0,0.0011881460057627802,1.333343929808914,0.3809536784741483,37.10844215174583,33.15815165650769,0.569240138152967,1.1246351601003646,2.015091677177306,0.6742042585275492,15.225538938308548,0.3499984741210973,-0.9366797764813555,-0.8959994316101039,-2.760261201163079,0.9682623379428712,-1.8281303163865914,0.036131453166383665,0.6327175866673791,55.47451251193846,15.968717632645337,0.9321308847764878,5,0.2699995040893519,1.0699996948242152,2.3024992942810023,1.494998931884762,-2.0,2,-0.04588606866711431,1.0,25.25,1.2909092170149605,25.04999923706055,1.2187492549412322,24.88999938964844,-0.04588606866711431 467,2006-05-18,24.88999938964844,25.440000534057614,24.809999465942386,25.28000068664551,381300.0,-0.015427266076107893,-1.2909082081710388,-4.875020861645134,34.07079888749311,32.27509161640153,0.8740050541181397,1.3349920243065192,2.4221204735321535,1.0820351040221752,16.19455885609681,0.6300010681152273,-0.8699790939557666,-1.1285006523132282,-2.857002599502504,0.6000012948760478,-1.9927516259078644,-0.26424967871859195,0.8555927457985426,38.947302905397926,-1.7224937828127693,0.8642509735946379,5,0.6600008010864222,1.4600009918212855,2.610000610351559,1.8850002288818324,-0.9699993133544957,3,-0.05383688973271672,1.333343929808914,25.28000068664551,1.0,25.25,1.2909092170149605,25.04999923706055,-0.05383688973271672 468,2006-05-19,24.76000022888184,24.95000076293945,24.54999923706055,24.88999938964844,318400.0,-0.005222947527297572,2.1999877930620064,0.33333007291916295,42.77777601171534,32.869762713007646,0.8504485917210509,1.3142096357747732,2.559928121926344,1.2198682634235567,18.004147420393508,0.40000152587889914,-0.8099191963963008,-1.1199997901916454,-2.781147625158276,0.5411480447749852,-1.950573707674959,-0.28942587270833187,0.838520905243147,26.086929479937048,-18.77084640999577,0.8305739174833145,5,0.7299995422363246,1.590000152587887,2.6724996566772425,2.014999389648434,-0.9099998474121094,4,-0.07229405892490115,-1.2909082081710388,24.88999938964844,1.333343929808914,25.28000068664551,1.0,25.25,-0.07229405892490115 469,2006-05-22,24.440000534057614,24.76000022888184,24.21999931335449,24.649999618530273,649300.0,-0.012924058637566405,1.511630382711441,1.615388001232476,38.501308036092745,33.406419782027704,0.9593690674384625,1.493402708812777,2.8819222294270865,1.5457610618825761,19.641565080106798,0.5400009155273509,-0.8316654121388396,-1.3019994735717795,-2.9599959884265914,0.35599704128303244,-2.130997730999187,-0.47300121614437174,1.0290981189040167,18.03286889961728,-29.85265528843104,0.8289982574274066,5,0.8449993133544957,1.759999275207523,3.084999561309818,2.33499908447266,-0.8800010681152273,0,-0.04664489656653037,2.1999877930620064,24.76000022888184,-1.2909082081710388,24.88999938964844,1.333343929808914,25.28000068664551,-0.04664489656653037 470,2006-05-23,24.20000076293945,24.70000076293945,24.20000076293945,24.649999618530273,338300.0,-0.009819957687141612,-1.222227873639916,2.142861035422324,32.64784881651312,33.689839117903965,0.9689137075689835,1.57803280639477,3.1018259504245336,1.7967050310246755,21.064546336648522,0.5,-0.9026698829734805,-1.391999244689945,-3.0373767936641975,0.25337830428430763,-2.2146880191770713,-0.5693104702028187,1.0942239824771818,0.0,-48.66806574477546,0.8226887744871265,5,0.8449993133544957,1.9899997711181676,3.2874994277954137,2.6699991226196325,0.6099987030029368,1,-0.024380170825921366,1.511630382711441,24.440000534057614,2.1999877930620064,24.76000022888184,-1.2909082081710388,24.88999938964844,-0.024380170825921366 471,2006-05-24,24.1200008392334,24.18000030517578,23.70000076293945,24.059999465942386,616400.0,-0.003305781867104951,4.3333192048489355,-0.13333672418396164,22.857163098382614,32.82592399300926,0.8445747891450779,1.4587428360370893,3.139431244470277,1.8916062022251516,23.19660006099304,0.5,-0.972100828134117,-1.2979991912841804,-2.7768832501818466,0.18088486761348577,-2.0374412207330117,-0.5585571618353491,0.9991480689868837,24.137938594327924,-22.635901703609587,0.739442029448833,5,0.46499919891357067,1.8199996948242188,3.3224987983703613,2.924999237060547,0.6199989318847656,2,-0.03358214531955861,-1.222227873639916,24.20000076293945,1.511630382711441,24.440000534057614,2.1999877930620064,24.76000022888184,-0.03358214531955861 472,2006-05-25,24.29999923706055,24.399999618530273,24.0,24.29999923706055,428900.0,0.007462619882432575,2.999980926586573,0.0,20.35399026746194,31.90407472764008,0.5201846746372638,1.1776686016717726,2.9021367681169714,1.7305810753902797,24.32157310917636,0.39999961853027344,-1.0205319362654066,-1.015500736236568,-2.5065188743439286,0.4755174018707926,-1.7610098052902465,-0.26999166718288947,0.5637030050091809,47.99987792968807,6.916678520730308,0.7455090690536796,5,0.2700014114379812,1.6400012969970668,3.1975007057189906,2.795001029968258,0.25,3,-0.0419752503061569,4.3333192048489355,24.1200008392334,-1.222227873639916,24.20000076293945,1.511630382711441,24.440000534057614,-0.0419752503061569 473,2006-05-26,24.440000534057614,24.729999542236328,24.35000038146973,24.45000076293945,324600.0,0.0057613704276806565,-2.999979922702666,-100.0,20.821132740768988,30.806404501226165,0.34602661415270575,0.93684590048262,2.6920673561447366,1.601139150309546,24.496308577335874,0.4300003051757777,-1.0239142388850908,-0.7809994697570843,-2.2405290192583323,0.6785300797441636,-1.5107642445077083,-0.051234695006460385,-0.7399997711181641,69.8113343349913,33.51256741629871,0.7297647747506245,5,0.13000011444091797,1.4300003051757848,3.089999675750736,2.704998970031742,-0.07999992370605469,4,-0.021276614009849815,2.999980926586573,24.29999923706055,4.3333192048489355,24.1200008392334,-1.222227873639916,24.20000076293945,-0.021276614009849815 474,2006-05-30,23.56999969482422,24.43000030517578,23.56999969482422,24.43000030517578,531200.0,-0.03559741490271373,1.0,85.99809269502194,17.02639458221759,29.57387273248792,1.0996518908161441,1.7625353088130922,3.488827747270985,2.475629854312821,24.472446659188034,0.8700008392333949,-1.030826605266963,-1.565500259399414,-3.200298922230978,0.06929840343214977,-2.382899590815196,-0.7481009279836321,1.1599998474121094,0.0,-29.35914542770878,0.8173993314157828,5,0.9350004196166992,2.125,3.960000514984131,3.5749998092651367,1.0400009155273402,1,0.0118795371349536,-2.999979922702666,24.440000534057614,2.999980926586573,24.29999923706055,4.3333192048489355,24.1200008392334,0.0118795371349536 475,2006-05-31,23.68000030517578,23.86000061035156,23.45000076293945,23.56999969482422,473400.0,0.0046669754677899355,-1.3428664850135763,-0.12790759567786236,20.759520198325433,27.757325848774542,0.8309050220418612,1.6048650650553142,3.304387747853802,2.3696866433701906,24.268149950838446,0.4099998474121094,-0.9673328763551545,-1.372999668121338,-3.1285452109308807,0.3825458746882049,-2.2507724395261093,-0.4952268967165665,1.0499992370605469,17.96873137353097,-9.437385543093804,0.8777727714047713,5,0.7650003433227504,1.9549999237060547,3.8499999046325684,3.464999198913574,0.6700000762939489,2,-0.005067602942858351,1.0,23.56999969482422,-2.999979922702666,24.440000534057614,2.999980926586573,24.29999923706055,-0.005067602942858351 476,2006-06-01,24.5,24.809999465942386,24.040000915527344,24.79999923706055,1329800.0,0.03462836504461486,3.8124955296472938,-2.7272506588986314,37.701159404276126,28.16069923952821,-0.1244618606561616,0.7401148193288734,2.4305151226659447,1.554242660233264,23.90248462597237,1.1299991607666051,-0.9070203932948182,-0.5005000114440925,-2.2562659416874915,1.2552659187993065,-1.378382976565792,0.377382953677607,-1.0499992370605504,77.20589988373563,46.50651271765857,0.8778829651216992,6,-0.2999992370605504,1.135000228881836,3.0300002098083496,2.6449995040893555,0.01000022888183949,3,0.01265303942621987,-1.3428664850135763,23.68000030517578,1.0,23.56999969482422,-2.999979922702666,24.440000534057614,0.01265303942621987 477,2006-06-02,24.559999465942386,24.71999931335449,24.3799991607666,24.60000038146973,463700.0,0.002448957793566686,1.428583106267128,0.13333672418396902,45.57641024854328,28.47165859917576,-0.2639519275636282,0.5956676997544115,2.29172835486154,1.493605572741533,24.51679678964373,0.3400001525878871,-0.8496159396830016,-0.36750049591064027,-2.0652371275409287,1.3302361357196482,-1.2163688117257863,0.4813678199045057,-1.1099987030029368,81.61762952802903,45.95820431975419,0.8488683158151449,6,-0.4299993515014684,0.7150011062622035,3.0700006484985316,2.585000038146969,-0.059999465942386365,4,0.007329002813106111,3.8124955296472938,24.5,-1.3428664850135763,23.68000030517578,1.0,23.56999969482422,0.007329002813106111 478,2006-06-05,23.79999923706055,24.46999931335449,23.79999923706055,24.45000076293945,382100.0,-0.030944635399350773,-1.0615338568259451,16.24966622162866,35.56582596530302,28.145493924643567,0.38616030631599685,1.2205623248299808,2.9605513312823284,2.2485423425591264,25.607574307486473,0.7600002288818359,-0.8979397430837501,-1.0020007133483837,-2.639451805905466,0.6354503792086987,-1.8207262596269231,-0.18327516706984426,-0.3227985000610438,25.735206463674476,-10.525619946554887,0.818725546278541,6,0.33000087738036754,1.3250007629394496,3.6450009346008265,3.345000267028805,0.12000083923339488,0,0.03151260605219375,1.428583106267128,24.559999465942386,3.8124955296472938,24.5,-1.3428664850135763,23.68000030517578,0.03151260605219375 479,2006-06-06,23.809999465942386,23.979999542236328,23.65999984741211,23.920000076293945,346900.0,0.00042017769758007084,1.7826115801170948,0.16923131096164995,32.60869465062595,28.141143461767214,0.30999580765231727,1.058483095727457,2.862768238498308,2.254083006234989,27.10146570399156,0.31999969482421875,-0.9013111238649074,-0.8610004425048778,-2.3637262793644,0.6417253943546442,-1.6123633609346406,-0.10963752407511507,-0.3061427543640214,26.470518112116125,-8.945694939944005,0.7513629184297618,6,0.3200006484985316,1.205000877380364,3.310000896453854,3.335000038146969,-0.5100002288818359,1,0.02309958659158684,-1.0615338568259451,23.79999923706055,1.428583106267128,24.559999465942386,3.8124955296472938,24.5,0.02309958659158684 480,2006-06-07,23.81999969482422,24.07999992370605,23.670000076293945,23.81999969482422,463700.0,0.0004200012224333527,-1.7333392673219248,-0.0,32.28154497059576,29.18829700312423,0.26867817273927486,0.8976067692533789,2.7661928745733633,2.2631927120328967,28.575793707223085,0.4099998474121058,-0.957864256058194,-0.7260002136230455,-2.057313734904678,0.6053133076585873,-1.3916569742638636,-0.06034345298222732,-0.2900201281585737,13.913034824880416,-18.182474900439022,0.6656567606408165,6,0.3100004196166992,1.1950006484985316,3.075000286102295,3.255000114440918,-0.7399997711181676,2,0.03316544608096694,1.7826115801170948,23.809999465942386,-1.0615338568259451,23.79999923706055,1.428583106267128,24.559999465942386,0.03316544608096694 481,2006-06-08,23.899999618530273,24.04999923706055,23.57999992370605,23.81999969482422,572200.0,0.003358519090302048,1.4736860597603674,100.0,37.00787519830666,31.03872866210698,0.1723093999555516,0.68829004419905,2.5965057855490272,2.201844200498698,29.917868917054204,0.4699993133544993,-0.9707989123248737,-0.541500282287597,-1.7142303652934672,0.6312298007182733,-1.1278653237905303,0.04486475921533639,-0.34441965387909335,28.070163697447807,-3.028160100225339,0.5863650415029351,6,0.23000049591064453,1.115000724792477,2.885000705718994,3.065000534057617,-0.7299995422363281,3,0.01882848410552107,-1.7333392673219248,23.81999969482422,1.7826115801170948,23.809999465942386,-1.0615338568259451,23.79999923706055,0.01882848410552107 482,2006-06-09,23.899999618530273,24.1299991607666,23.81999969482422,23.899999618530273,298000.0,0.0,-2.874997019764919,0.0,38.31521006748276,32.98251503174184,0.12248287547604164,0.5868510941963265,2.493686180486044,2.221802691483404,30.513230588014608,0.3099994659423828,-0.9389236673592052,-0.4580002784729018,-1.5255031229352376,0.609502565989434,-0.9917517007040715,0.07575114375826786,-0.3199996948242223,35.955046547911316,4.048374937948001,0.533751422231168,6,0.23000049591064453,1.115000724792477,2.8500008583068848,3.065000534057617,-0.6099987030029297,4,0.025523038497398787,1.4736860597603674,23.899999618530273,-1.7333392673219248,23.81999969482422,1.7826115801170948,23.809999465942386,0.025523038497398787 483,2006-06-12,23.290000915527344,23.979999542236328,23.270000457763672,23.90999984741211,217500.0,-0.025522958692015263,-1.151512874606248,-100.0,35.516375095307396,35.036957310974046,0.6170930326402981,1.1287052287926471,2.999716602955438,2.847936369888309,30.707459997203934,0.7099990844726562,-0.8817243384722318,-0.9879990577697768,-2.12517188103217,0.14917376549261618,-1.5565854694009715,-0.4194126461385821,1.5199985504150426,2.325638131061663,-30.041519361180942,0.5685864116311963,6,0.7499990463256836,1.6349992752075195,3.404999256134033,3.674999237060547,0.5899982452392578,0,0.051953586814414976,-2.874997019764919,23.899999618530273,1.4736860597603674,23.899999618530273,-1.7333392673219248,23.81999969482422,0.051953586814414976 484,2006-06-13,23.10000038146973,23.45000076293945,22.8799991607666,23.1299991607666,574900.0,-0.00815803033871676,-1.4255324329588837,0.04838521125460114,35.969383162491056,36.72694208477023,0.8196029992926341,1.2280911725395676,3.0797855614929865,3.048181033391838,30.80738007345407,0.570001602172848,-0.8370432771333718,-1.080499649047848,-2.2720572356673685,0.11105793757167248,-1.67627844235761,-0.484720855738086,1.679199104309081,17.600097656250284,-18.082147242708544,0.5957787933097609,6,0.7449989318847621,1.629999160766598,3.594999790191647,3.8649997711181605,-1.2600002288818395,1,0.035497821700557264,-1.151512874606248,23.290000915527344,-2.874997019764919,23.899999618530273,1.4736860597603674,23.899999618530273,0.035497821700557264 485,2006-06-14,23.059999465942386,23.13999938964844,22.899999618530273,23.04999923706055,358200.0,-0.0017316413362240546,1.8235254518731696,-0.3333545269583304,36.34019224889125,36.575723511949676,0.8520054604828395,1.1548185407438574,3.0048668302935972,3.1032472829946975,31.27418641042352,0.23999977111816762,-0.8086487473841579,-1.0110005378723095,-2.1911861837617757,0.1691851080171567,-1.6010933608170426,-0.4209077149275764,1.6432320068359374,14.400024414062784,-21.80302847618715,0.5900928229447336,6,0.7399997711181605,1.6099996566772425,3.6350007057189906,3.9050006866455043,-0.8099994659423864,2,0.01040762257920358,-1.4255324329588837,23.10000038146973,-1.151512874606248,23.290000915527344,-2.874997019764919,23.899999618530273,0.01040762257920358 486,2006-06-15,24.1200008392334,24.25,23.239999771118164,23.29999923706055,239200.0,0.045967103115355235,-1.148935436285461,81.99828342551939,48.10926213319129,36.85715149913278,-0.299011671708989,0.003643857315612564,1.859558876223275,2.063510350762897,31.174957194589602,1.1900005340576136,-0.6402025033756971,0.10700082778930664,-0.9281111369263684,1.1421127925049817,-0.41055515456853087,0.6245568101471441,0.510301341064455,90.5110159757753,53.49513415057383,0.5175559823578372,6,-0.44500160217285156,0.4949989318847656,2.3949995040893555,2.844999313354492,-1.6200008392333984,3,-0.04311778106722497,1.8235254518731696,23.059999465942386,-1.4255324329588837,23.10000038146973,-1.151512874606248,23.290000915527344,-0.04311778106722497 487,2006-06-16,23.54999923706055,24.11000061035156,23.45000076293945,24.09000015258789,591500.0,-0.023631906398845937,1.2758543579490427,-0.6585364151685078,41.42581357171133,37.50826123317815,0.12589389002513585,0.49340590605898527,2.3403848815778368,2.6450790829495183,30.823974846946957,0.6700000762939489,-0.5134589164202232,-0.3960007667541454,-1.363349992310411,0.5713484588021203,-0.87967537953228,0.0876738460239892,1.010290822456053,48.905085099718335,15.375110433659515,0.48367461277813295,6,0.015000343322750354,0.8350000381469691,2.7975010871887207,3.41500091552734,-0.75,4,-0.01613584599054263,-1.148935436285461,24.1200008392334,1.8235254518731696,23.059999465942386,-1.4255324329588837,23.10000038146973,-0.01613584599054263 488,2006-06-19,22.96999931335449,23.63999938964844,22.84000015258789,23.520000457763672,335200.0,-0.024628447664376885,1.0253170669286968,1.0185189109764328,43.87755141760663,38.76035642950934,0.6434416302976302,0.9828171497885627,2.825209982278462,3.2257266731187215,30.418675976675978,0.7999992370605504,-0.5398955895176769,-0.8865006446838422,-1.8678699680881543,0.09486867872047,-1.377185306386,-0.3958159829816843,1.523079110212116,9.219799633680553,-27.372058669975317,0.4906846617021561,6,0.5750007629394567,1.1850004196167028,3.2350010871887243,3.995000839233402,-0.5100002288818324,0,0.013931284794893806,1.2758543579490427,23.54999923706055,-1.148935436285461,24.1200008392334,1.8235254518731696,23.059999465942386,0.013931284794893806 489,2006-06-20,23.29999923706055,23.60000038146973,22.88999938964844,22.90999984741211,177800.0,0.014366562192895005,-2.3023278508188834,-0.709088323929548,46.28905405989373,40.31674632832022,0.2609298487593712,0.5934591114590866,2.408032787061959,2.894627487674267,29.668786441882855,0.7100009918212891,-0.6176009890051333,-0.4995006561279247,-1.4705442932569461,0.4715429810010967,-0.9850224746924354,-0.013978837563414004,1.093894490247333,32.62405207468176,-6.062289005418336,0.48552181856451043,6,0.24500083923339488,0.8400011062622035,2.7700009346008265,3.5300006866455043,-1.0000000000000036,1,0.024892701403333772,1.0253170669286968,22.96999931335449,1.2758543579490427,23.54999923706055,-1.148935436285461,24.1200008392334,0.024892701403333772 490,2006-06-21,23.61000061035156,24.20000076293945,23.3700008392334,23.43000030517578,413500.0,0.013304780405225314,-4.533346896735859,0.4615399663523479,40.34708746902108,40.687769913955165,-0.09162822555659034,0.24979730405940614,2.0232974903168035,2.5832425891964554,28.53554332030178,0.9000015258788991,-0.5789376895250733,-0.15999927520752166,-1.1155372953013902,0.7955387448863469,-0.637768285254456,0.3177697348394126,0.6906595024731246,54.60996745332382,19.93702641408963,0.47776901004693395,6,-0.06500053405761363,0.529999732971195,2.339999675750736,3.0999994277954137,-1.1800003051757777,2,-0.07496825124975348,-2.3023278508188834,23.29999923706055,1.0253170669286968,22.96999931335449,1.2758543579490427,23.54999923706055,-0.07496825124975348 491,2006-06-22,23.309999465942386,23.63999938964844,23.06999969482422,23.479999542236328,303900.0,-0.012706528447849363,1.3265304533652849,-0.9444432670707402,37.11341827906241,40.55423749301957,0.12949824199191085,0.5122680034800524,2.25772252265568,2.885530503580444,26.998718812620126,0.5699996948242223,-0.5367147258891656,-0.4195003509521449,-1.38121985481256,0.5422191529082703,-0.9003601028823525,0.061359400978062695,0.9030210492680908,34.55875753121915,5.58342027197066,0.48085975193020797,6,0.23500061035155895,0.8300008773803675,2.6400008201599086,3.4000005722045863,-0.5699996948242223,3,-0.045474023604810565,-4.533346896735859,23.61000061035156,-2.3023278508188834,23.29999923706055,1.0253170669286968,22.96999931335449,-0.045474023604810565 492,2006-06-23,23.28000068664551,23.70000076293945,23.170000076293945,23.25,154400.0,-0.0012869489482703056,-4.578938914822028,-0.17647454812689686,43.689345108883074,41.462345272305754,0.06962299095361502,0.4868964087341574,2.207871794518379,2.919101872975837,25.807820097255142,0.5300006866455043,-0.49554571231400146,-0.3984992027282672,-1.3408206304066468,0.5438222249501123,-0.869659916567457,0.07266151111092256,0.9200000762939382,32.3529659257933,2.84517823309476,0.4711607138391897,6,0.26499938964843395,0.8599996566772425,2.6699995994567836,3.4299993515014613,-0.7800006866455114,4,-0.033505183146019246,1.3265304533652849,23.309999465942386,-4.533346896735859,23.61000061035156,-2.3023278508188834,23.29999923706055,-0.033505183146019246 493,2006-06-26,23.920000076293945,24.290000915527344,23.479999542236328,23.53000068664551,457900.0,0.027491381905996537,-2.3061167293364786,12.99968211583533,51.157900231692444,43.1499582799948,-0.5270365842715066,-0.20454467647561003,1.4976819384900608,2.279726704613587,24.91380463530649,1.0100002288818324,-0.47510213740433827,0.2675002098083503,-0.6130229638211837,1.1480233834378843,-0.1727613770064167,0.7077617966231173,-1.0799999237060547,73.5713974310766,41.8750639626207,0.44026158681476785,6,-0.3549995422363281,-0.024999618530273438,2.0300002098083496,2.7899999618530273,-0.9300003051757812,0,-0.04682277741058116,-4.578938914822028,23.28000068664551,1.3265304533652849,23.309999465942386,-4.533346896735859,23.61000061035156,-0.04682277741058116 494,2006-06-27,23.85000038146973,24.26000022888184,23.559999465942386,24.0,467400.0,-0.0029264086371634246,1.0895542782963457,-0.3846150084119041,50.31185723683667,44.702365500877626,-0.3793545049614693,-0.11857171221256024,1.492651557771108,2.3496305628476186,23.22320316855984,0.7000007629394531,-0.46591162984194057,0.1835004806518583,-0.7003970113253679,1.0673979726290845,-0.258448265336753,0.6254492266404696,-0.9810002136230516,63.93441854066118,28.749818542962203,0.44194874598861267,6,-0.2849998474121129,-0.025000572204593396,2.069999694824215,2.8599996566772425,-0.3800010681152415,1,-0.05828097588111725,-2.3061167293364786,23.920000076293945,-4.578938914822028,23.28000068664551,1.3265304533652849,23.309999465942386,-0.05828097588111725 495,2006-06-28,23.559999465942386,23.82999992370605,23.45000076293945,23.82999992370605,462000.0,-0.012159367332868487,1.8148038259936596,1.8000076294139291,46.61354717910219,44.53617495042329,-0.012259050643599778,0.17073158491097118,1.6859418704285822,2.6351339111554353,21.38910209442202,0.39999961853028054,-0.3990714468680885,-0.10050039291381552,-0.9856403175260624,0.7846395316984314,-0.543070355219939,0.3420695693923079,-0.6625792831420938,40.16387547840037,3.9108335138893437,0.4425699623061242,6,0.005001068115230822,0.26500034332275035,2.1825003623962367,2.9999999999999964,-0.03999900817871449,2,-0.053480486309146924,1.0895542782963457,23.85000038146973,-2.3061167293364786,23.920000076293945,-4.578938914822028,23.28000068664551,-0.053480486309146924 496,2006-06-29,24.809999465942386,25.04999923706055,23.70000076293945,23.70000076293945,1085000.0,0.0530560283673589,-1.4324325253153545,-4.111099337374214,57.25677214774007,46.295170347759814,-1.289717299988677,-1.1118588262607503,0.34434770654481994,1.384985281122205,21.363188477888773,1.489999771118164,-0.28383327176597817,1.1339996337890668,0.17887174095356428,2.0891275266245692,0.6564356873713137,1.6115635802068198,-1.8847276684875531,87.23404902902725,48.838896952065284,0.4775639464177521,6,-0.8649997711181676,-0.8649997711181676,0.8075008392333949,1.740000724792477,-1.2399997711181676,3,-0.09592902910109768,1.8148038259936596,23.559999465942386,1.0895542782963457,23.85000038146973,-2.3061167293364786,23.920000076293945,-0.09592902910109768 497,2006-06-30,24.739999771118164,25.0,24.54999923706055,24.979999542236328,664400.0,-0.002821430726764551,2.214283281449011,-0.21621626265767724,62.652683450653505,48.38129612920946,-1.1545807998948057,-1.0832197743230196,0.3165051706766633,1.452511751389281,21.335874457318017,0.4500007629394496,-0.15883679646873006,1.054999923706056,0.06215185163431869,2.0478479957777935,0.5585758876701874,1.5514239597419248,-1.7297388760791037,80.62501490117528,36.11131409234902,0.4964240360358682,6,-0.7700004577636683,-0.7950000762939453,0.5225005149841309,1.5600004196166992,-1.489999771118164,4,-0.08084074448273959,-1.4324325253153545,24.809999465942386,1.8148038259936596,23.559999465942386,1.0895542782963457,23.85000038146973,-0.08084074448273959 498,2006-07-03,24.54999923706055,24.71999931335449,24.440000534057614,24.65999984741211,151300.0,-0.0076798923126678575,1.4347768397658855,0.4583363135683995,62.652683450653505,50.19947717262721,-0.8011357392369156,-0.879228693550413,0.42087970353097504,1.6417832000318562,20.656528750064023,0.2999992370605504,-0.16729454064202898,0.827499389648441,-0.23765923278657297,1.892658012083455,0.29492007843093404,1.360078700865948,-1.4581488083406313,68.74997019764932,19.97133613723976,0.5325793112175063,7,-0.4899997711181676,-0.6049995422363317,0.7050013542175257,1.7500009536743129,-1.5499992370605504,0,-0.08350302650787389,2.214283281449011,24.739999771118164,-1.4324325253153545,24.809999465942386,1.8148038259936596,23.559999465942386,-0.08350302650787389 499,2006-07-05,24.36000061035156,24.520000457763672,24.06999969482422,24.440000534057614,545600.0,-0.0077392518376200314,2.7500099341168256,0.7272679983354375,61.054425906192826,52.50029255453518,-0.49725512272987515,-0.6808185898804595,0.5319176172416498,1.826587389693021,19.618792496181886,0.4799995422363317,-0.09168285183636726,0.610000705718992,-0.49241766061684444,1.7124190720548285,0.058791522551072006,1.161209888886912,-1.189824229298015,56.87504470352596,3.5929321397978313,0.5512091831679186,7,-0.30000114440917613,-0.4150009155273402,0.8600001335144078,1.9399995803833043,-0.8500003814697195,2,-0.056239770316394266,1.4347768397658855,24.54999923706055,2.214283281449011,24.739999771118164,-1.4324325253153545,24.809999465942386,-0.056239770316394266 500,2006-07-06,24.61000061035156,24.739999771118164,24.29999923706055,24.35000038146973,309900.0,0.010262725522829586,-1.4444303160348904,-3.250005960470073,54.83234335575122,54.46906200750061,-0.6598812700465473,-0.9155392841039962,0.20423392723382605,1.5742310013197205,18.792994462067547,0.44000053405761363,0.02430268424357962,0.8205006599426241,-0.3471596979794498,1.988161017864698,0.23667048098158716,1.404330838903661,-1.3646313150577356,67.40747229396338,18.05652915456661,0.5838301789610364,7,-0.5000009536743129,-0.6650009155273402,0.4899992942810094,1.6249990463256871,-1.1000003814697195,3,-0.046322684629172994,2.7500099341168256,24.36000061035156,1.4347768397658855,24.54999923706055,2.214283281449011,24.739999771118164,-0.046322684629172994 501,2006-07-07,24.35000038146973,24.60000038146973,24.239999771118164,24.399999618530273,424300.0,-0.010564820090758764,-1.666666666666693,-0.19230458863660532,58.40337296157135,56.10395399113264,-0.26467632636625993,-0.6536084023789321,0.36903241518629315,1.8241118524048652,17.797968454662044,0.3700008392333949,0.10600828100281134,0.5380003929138226,-0.6556778147751565,1.7316786006028018,-0.05883871093066517,1.1348394967583104,-1.0324458885052366,30.107590834885574,-18.50249756918863,0.5968391038444887,7,-0.10000038146973012,-0.40500068664551137,0.6900000572204554,1.8249998092651332,-0.9700012207031286,4,-0.03408623863257454,-1.4444303160348904,24.61000061035156,2.7500099341168256,24.36000061035156,1.4347768397658855,24.54999923706055,-0.03408623863257454 502,2006-07-10,24.51000022888184,24.84000015258789,24.38999938964844,24.38999938964844,266500.0,0.006570835519734475,-6.499960263847989,-2.400053406576809,67.74194540764097,57.94662567734914,-0.25909939048601416,-0.8069374707734909,0.1540245867593235,1.6525848630507944,17.00379903379418,0.4899997711181605,0.20807992084444393,0.6675002098083525,-0.5661487861696202,1.901149205786325,0.05067571181936614,1.2843247077973388,-1.1231479461535052,57.14289252963866,3.4035425144612503,0.6168244979889863,7,-0.2600002288818395,-0.5650005340576207,0.40750026702880504,1.6649999618530238,-0.3800010681152379,0,-0.03835171461769116,-1.666666666666693,24.35000038146973,-1.4444303160348904,24.61000061035156,2.7500099341168256,24.36000061035156,-0.03835171461769116 503,2006-07-11,24.5,24.649999618530273,24.1200008392334,24.420000076293945,351500.0,-0.0004080060705203836,1.789473420034232,0.6666613685130732,64.92538092404864,59.570350531483804,-0.1767625407511666,-0.7395566880700741,0.10841125886593517,1.6499247529299375,15.449457998341334,0.529998779296875,0.36493755730690225,0.5970000267028794,-0.6412349515366955,1.8352350049424544,-0.02211746241690804,1.216117515822667,-1.0466218390983784,55.84416227811604,-0.5427446334742712,0.6191174891197871,7,-0.25,-0.5550003051757812,0.2025003433227539,1.6750001907348633,-0.43000030517578125,1,-0.05102040816326525,-6.499960263847989,24.51000022888184,-1.666666666666693,24.35000038146973,-1.4444303160348904,24.61000061035156,-0.05102040816326525 504,2006-07-12,23.920000076293945,24.649999618530273,23.899999618530273,24.43000030517578,500000.0,-0.02367346627371647,-1.727267052528272,-6.375008940705243,53.61304822392017,60.348072869796916,0.4628887517350684,-0.10010716353502147,0.6587611375008962,2.2142421615351253,13.333608724655258,0.75,0.47634285139179866,-0.023999881744384055,-1.2031774296807853,1.1551776661920172,-0.6135886557125829,0.5655888922238148,-0.4027570723459668,2.1277070638819393,-52.23329410872374,0.5895887739681998,7,0.4549999237060547,0.024999618530273438,0.7074999809265137,2.255000114440918,0.7999992370605433,2,-0.03846154152840986,1.789473420034232,24.5,-6.499960263847989,24.51000022888184,-1.666666666666693,24.35000038146973,-0.03846154152840986 505,2006-07-13,23.29999923706055,23.75,23.20000076293945,23.75,501600.0,-0.025919767443807418,1.4444369092527602,0.8823540411463464,49.891537617187154,59.529713477513255,1.1646001766584178,0.5679129487451853,1.2396842765836382,2.8152749940135386,11.306918100947545,0.7199993133544957,0.49135794885999573,-0.6560007095336893,-1.8017097374869273,0.48970831841954876,-1.2288552235103083,-0.08314619555707026,1.75,6.097470203482031,-48.67119213604079,0.5728545139766186,7,0.8000011444091761,0.6450004577636683,1.2725009918212855,2.875000953674313,1.230001449584961,3,0.009012918399038616,-1.727267052528272,23.920000076293945,1.789473420034232,24.5,-6.499960263847989,24.51000022888184,0.009012918399038616 506,2006-07-14,23.07999992370605,23.25,22.76000022888184,23.239999771118164,693600.0,-0.009442030925244538,4.444432670707374,0.35555461365660374,47.91665838824238,57.89237735946758,1.244236711498484,0.7441563793404349,1.4101514605151309,3.0194649361353534,11.254818104296302,0.5399990081787109,0.5121076745004061,-0.8239999771118214,-2.0311264686814,0.38312651445775714,-1.4275632228966089,-0.2204367313270339,1.9329993438720763,15.384601277006322,-40.47545207883451,0.6035632457847891,7,0.7200002670288121,0.8249998092651438,1.4925003051757848,3.095000267028812,1.2000007629394602,4,0.018630862504211976,1.4444369092527602,23.29999923706055,-1.727267052528272,23.920000076293945,1.789473420034232,24.5,0.018630862504211976 507,2006-07-17,23.170000076293945,23.3799991607666,22.940000534057614,23.04999923706055,244700.0,0.0038994866934749517,-1.5882405740026708,-0.750005960470123,41.17647058823531,55.50613148586555,1.0148322091394704,0.6579620247523188,1.2554918806623263,2.914177934094095,11.129948191930342,0.4399986267089879,0.5827623474669892,-0.714999866485595,-1.957044237752875,0.527044504781685,-1.3360220521192367,-0.09397768085195324,1.7528792297363296,21.693120625206735,-30.60771327855318,0.6210221856336402,7,0.630000114440918,0.7349996566772496,1.4025001525878906,3.005000114440918,0.8999996185302734,0,0.009063404565436972,4.444432670707374,23.07999992370605,1.4444369092527602,23.29999923706055,-1.727267052528272,23.920000076293945,0.009063404565436972 508,2006-07-18,23.290000915527344,23.54999923706055,23.01000022888184,23.489999771118164,329400.0,0.005179147122928773,2.3750171364537818,-1.6666454740523422,43.48838003600894,53.55434861140068,0.7792512839179047,0.5935981985176042,1.0615439319353932,2.7824666161030684,10.238563780802403,0.5399990081787109,0.4828954131048633,-0.6109991073608398,-1.8109447364139726,0.5889465216922929,-1.2109719218874062,-0.011026292834273477,1.5463632274169932,28.04237342870739,-21.845587327561308,0.5999728145265658,7,0.5099992752075195,0.6149988174438512,1.2824993133544922,2.8849992752075195,0.9599990844726562,1,0.03606690477539809,-1.5882405740026708,23.170000076293945,4.444432670707374,23.07999992370605,1.4444369092527602,23.29999923706055,0.03606690477539809 509,2006-07-19,23.8799991607666,23.88999938964844,23.25,23.290000915527344,590500.0,0.02533268450178161,1.0983631161765268,-2.950008106278074,53.47825870622006,53.40389476145277,0.12740214775391223,0.051943173069489035,0.3990612015645496,2.1856665065347585,9.121909717729885,0.639999389648441,0.3591767691653196,-0.050000858306884055,-1.2163536334425906,1.1163519168288225,-0.6331772458747373,0.5331755292609692,0.8733104256152338,99.11502333549919,46.01432334145278,0.583176387567853,7,-0.07999897003173828,0.025000572204593396,0.6025009155273438,2.205000877380371,-0.1999988555908203,2,0.00795647155506507,2.3750171364537818,23.290000915527344,-1.5882405740026708,23.170000076293945,4.444432670707374,23.07999992370605,0.00795647155506507 510,2006-07-20,21.84000015258789,22.559999465942386,21.01000022888184,22.200000762939453,3228900.0,-0.08542709714706798,1.8703742295533428,-0.6101723407763255,22.448973092217017,49.40896144263562,1.9368341378430038,2.0580568086484448,2.344922475838594,4.203738690329832,9.648176348106599,2.869998931884762,0.1878791372094355,-2.0014998435974114,-3.4932917029764425,-0.5097079842183803,-2.747395773286925,-1.2556039139078976,2.833577059493944,28.819450193350775,-19.138934542733665,0.7458959296895149,7,1.0850000381469727,1.1899995803833043,2.4474992752075195,4.049999237060547,1.4699993133544957,3,0.13186809252038123,1.0983631161765268,23.8799991607666,2.3750171364537818,23.290000915527344,-1.5882405740026708,23.170000076293945,0.13186809252038123 511,2006-07-21,22.25,22.26000022888184,21.549999237060547,21.84000015258789,1231100.0,0.018772886655109566,2.3023278508187905,-1.1388865341414827,28.272244337785295,45.023439101540546,1.3383661520153964,1.649124187848006,1.854246723927858,3.780360395591444,9.858995487602346,0.7100009918212926,0.03546684924398491,-1.5385000228881829,-3.177822957673648,0.1008229118972821,-2.3581614902809136,-0.7188385554954522,2.2037625930898344,43.0555601546806,-0.7388780968321669,0.8196614673927319,7,0.5799999237060547,0.779999732971195,1.984999179840088,3.6399993896484375,1.5200004577636719,4,0.10247194097283208,1.8703742295533428,21.84000015258789,1.0983631161765268,23.8799991607666,2.3750171364537818,23.290000915527344,0.10247194097283208 512,2006-07-24,22.5,22.729999542236328,22.26000022888184,22.26000022888184,978100.0,0.011235955056179803,-2.9166646798433655,0.5853655132630474,32.2970616274864,41.39807029081141,0.8641368251260211,1.4099828671572325,1.5383524082077074,3.506484179029556,9.942670129735964,0.4799995422363281,-0.09338700099394259,-1.2494999885559075,-2.9746266311629412,0.47562665405112625,-2.112063309859426,-0.38693666725238884,1.7471368512373537,51.736118239754994,10.639924027081328,0.8625633213035176,7,0.3299999237060547,0.529999732971195,1.6449995040893555,3.3899993896484375,1.5499992370605504,0,0.07911114162868937,2.3023278508187905,22.25,1.8703742295533428,21.84000015258789,1.0983631161765268,23.8799991607666,0.07911114162868937 513,2006-07-25,22.79999923706055,22.88999938964844,22.5,22.690000534057614,711300.0,0.013333299424913347,1.6896601619278342,0.4583283662749015,36.779644250246896,39.52769207151438,0.3326103944048846,1.0769916933350814,1.1965080709126426,3.180278698230399,10.807268149536203,0.38999938964844105,-0.22826207713284674,-0.8935007095336864,-2.667349067443528,0.880347648376155,-1.7804248884886071,-0.006576530578765727,1.2529094168354717,62.152761450883446,22.100211300829827,0.8869241789549204,7,-0.34999942779541016,0.23000049591064453,1.1750001907348597,2.9050006866455043,1.570001602172848,1,0.05570177632722584,-2.9166646798433655,22.5,2.3023278508187905,22.25,1.8703742295533428,21.84000015258789,0.05570177632722584 514,2006-07-26,22.459999084472656,22.8799991607666,22.309999465942386,22.76000022888184,884900.0,-0.014912287893204645,1.1111138583261086,-2.727315288446389,32.053403233387016,37.54567713998103,0.4958766932676504,1.3781769358575815,1.4846914740116546,3.4947035634594776,11.77875991067118,0.5699996948242152,-0.44487625381081486,-1.1640007972717292,-3.0190923566826093,0.6910907621391509,-2.0915465769771693,-0.23645501756628917,1.4103350639225134,77.127633131472,38.860825367837975,0.9275457797054407,7,-0.009999275207515979,0.5700006484985387,1.390000820159912,3.0500011444091797,1.9900016784667933,2,0.07969728354819172,1.6896601619278342,22.79999923706055,-2.9166646798433655,22.5,2.3023278508187905,22.25,0.07969728354819172 515,2006-07-27,22.299999237060547,22.86000061035156,22.239999771118164,22.559999465942386,660100.0,-0.007123769097689858,-2.263169518493775,0.8666641235448591,32.59760593642278,35.84356020088997,0.5577639621309487,1.516702892028217,1.5834994017881314,3.6274590614115247,12.677373405891323,0.6200008392333949,-0.6630027128650866,-1.261000633239746,-3.208521806456144,0.6865205399766516,-2.2347612198479467,-0.28724004663154545,1.3987148761638224,55.970142880323706,15.982576947728802,0.9737605866081996,7,0.1500005722045934,0.7300004959106481,1.5425009727478027,3.210000991821289,2.2100009918212926,3,0.06188345808648288,1.1111138583261086,22.459999084472656,1.6896601619278342,22.79999923706055,-2.9166646798433655,22.5,0.06188345808648288 516,2006-07-28,22.43000030517578,22.57999992370605,22.200000762939453,22.450000762939453,323800.0,0.005829644509547149,1.7142915531335585,0.07692476983457328,32.25255644988313,34.852014185517504,0.3641593815602313,1.2640653645962274,1.3915882332131844,3.4836263856264402,12.901184856178052,0.379999160766598,-0.7961584782807876,-1.0119996070861816,-2.9287910130689454,0.9047917988965821,-1.9703953100775635,-0.05360390409479976,1.1073909749880357,33.33333333333316,-4.2989615193693,0.9583957029913812,7,0.01999950408935902,0.5999994277954137,1.4124999046325684,3.0799999237060547,2.0699996948242188,4,0.0392331319123318,-2.263169518493775,22.299999237060547,1.1111138583261086,22.459999084472656,1.6896601619278342,22.79999923706055,0.0392331319123318 517,2006-07-31,22.739999771118164,22.8700008392334,22.31999969482422,22.43000030517578,523700.0,0.013820751748757187,-1.0754733277432496,-15.499618539004388,35.714279079258134,33.98822519032297,-0.014807263891750466,0.8395948736893288,1.0345772665733683,3.1553900194583626,12.981674400080955,0.5500011444091797,-0.8652984149273664,-0.6020001411437974,-2.440759717958656,1.2367594356710612,-1.5213799295512267,0.3173796472636319,0.6457480459687339,78.26088158382083,41.15877787698069,0.9193797884074288,7,-0.2899999618530238,0.2899999618530309,1.1025004386901855,2.770000457763672,1.7199993133544922,0,0.04529466565578866,1.7142915531335585,22.43000030517578,-2.263169518493775,22.299999237060547,1.1111138583261086,22.459999084472656,0.04529466565578866 518,2006-08-01,22.5,22.76000022888184,22.399999618530273,22.75,649700.0,-0.010554079750826784,1.6666666666666228,-0.8064530022334476,37.800681992098625,32.24627222208725,0.11325620330443087,0.9677566643104463,1.227998346068091,3.371580371596366,13.230151035165804,0.36000061035156605,-0.9174613581003328,-0.7394999504089341,-2.52243079307679,1.0434308922589217,-1.6309653717428638,0.15196547092499557,0.7432029617945943,44.11763880902627,2.4844565741327713,0.8914654213339287,8,-0.5500001907348597,0.529999732971195,1.3425002098083496,3.010000228881836,1.5,1,0.06888885498046893,-1.0754733277432496,22.739999771118164,1.7142915531335585,22.43000030517578,-2.263169518493775,22.299999237060547,0.06888885498046893 519,2006-08-02,22.989999771118164,23.01000022888184,22.53000068664551,22.53000068664551,575900.0,0.02177776760525174,-1.0869586850878534,-1.8399963378906108,47.27592579370385,35.004822522252454,-0.5769376292788699,0.38984489651332765,0.70646949667195,2.8592610928010984,13.892142986685007,0.5100002288818395,-0.9344944721022905,-0.18100013732910014,-1.886248064776769,1.5242477901185687,-1.0336241010529363,0.6716238263947361,0.11921102670166661,97.53080605548227,49.27920705398725,0.852623963723835,8,-0.7100000381469727,0.039999961853030896,0.7400007247924805,2.520000457763672,1.3899993896484375,2,0.060026145361206096,1.6666666666666228,22.5,-1.0754733277432496,22.739999771118164,1.7142915531335585,22.43000030517578,0.060026145361206096 520,2006-08-03,23.46999931335449,23.70000076293945,22.6200008392334,22.79999923706055,731600.0,0.02087862318464828,-1.0970935992518658,1.4565248038744092,53.277307476297565,37.78316287097604,-0.8955869471809272,-0.18966388350953522,0.20760554516709107,2.3499263294347905,13.974370137874589,1.0799999237060511,-0.9640323768903301,0.3559994697570765,-1.2178715423457014,1.9298704818598544,-0.43093603629431243,1.1429349758084655,-2.459999084472649,84.66657002766922,30.924992110660504,0.7869355060513897,8,-0.5199985504150355,-0.4399995803832937,0.22500085830688832,2.0400009155273473,1.0100002288818395,3,0.041755495451903935,-1.0869586850878534,22.989999771118164,1.6666666666666228,22.5,-1.0754733277432496,22.739999771118164,0.041755495451903935 521,2006-08-04,23.520000457763672,24.270000457763672,23.13999938964844,23.75,768400.0,0.0021304280303380274,-1.282826570284724,-0.34328285977004,52.96108716973569,40.079165709003746,-0.834220608231,-0.32151923913123426,0.1415110971306177,2.260204260573719,14.308295666647258,1.1300010681152308,-1.0988582141160528,0.4475006103515611,-1.0299635399601819,1.924964760663304,-0.2912314648043086,1.1862326855074308,-2.4562002182006815,61.5384765865711,3.5883655378671264,0.7387320751558707,8,-0.2849998474121094,-0.4900007247924769,0.17499971389770508,1.989999771118164,1.840000152587887,4,0.04209182618410123,-1.0970935992518658,23.46999931335449,-1.0869586850878534,22.989999771118164,1.6666666666666228,22.5,0.04209182618410123 522,2006-08-07,23.56999969482422,23.61000061035156,23.190000534057614,23.35000038146973,381900.0,0.0021258178608598577,1.7999898275128297,-0.956520657456074,52.39725132600006,41.814455384087424,-0.8006786722007355,-0.46962990849762676,0.06986496874035453,2.1623880131542492,14.352076803523971,0.4200000762939453,-0.8738665681472106,0.5444998741149902,-0.793660308230109,1.8826600564600895,-0.1245802170575594,1.2135799652875399,-2.377951446533203,62.5668209204432,0.7991477833070562,0.6690800911725499,8,-0.33499908447265625,-0.5649995803833008,0.375,1.9400005340576172,1.6300010681152308,0,0.03945695024255769,-1.282826570284724,23.520000457763672,-1.0970935992518658,23.46999931335449,-1.0869586850878534,22.989999771118164,0.03945695024255769 523,2006-08-08,23.25,23.790000915527344,23.209999084472656,23.56999969482422,413200.0,-0.013576567626960467,-1.899998092658643,-1.454548607197686,44.344709057307135,43.180156031189654,-0.4583320290331869,-0.2614851236259952,0.3595396850503434,2.4256779387319156,14.892999958370595,0.5800018310546875,-0.7030193827415943,0.2870001792907715,-0.8650067424207926,1.4390071010023355,-0.28900328156500876,0.8630036401465517,-1.9348336633300782,41.37927632552515,-15.017135905133522,0.5760034608557819,8,-0.0149993896484375,-0.3249998092651367,0.7074995040893555,2.260000228881836,2.4099998474121094,1,0.052042971375168,1.7999898275128297,23.56999969482422,-1.282826570284724,23.520000457763672,-1.0970935992518658,23.46999931335449,0.052042971375168 524,2006-08-09,23.0,23.520000457763672,22.82999992370605,23.25,702200.0,-0.010752688172043001,-1.3389842562958492,0.7812507450587702,65.34391828068104,46.81863518055168,-0.13821194212017218,-0.08847956886702946,0.6037314677402641,2.621090134770963,15.606263133451382,0.6900005340576207,-0.5746228089818715,0.08300018310546875,-0.9779843912650783,1.1439847574760158,-0.44749210407980655,0.613492470290744,-1.5666402984863268,23.03025749212496,-35.332035451494576,0.530492287185274,8,0.2350006103515625,-0.07499980926513672,1.0024995803833008,2.510000228881836,2.85000038146973,2,0.04347826086956519,-1.899998092658643,23.25,1.7999898275128297,23.56999969482422,-1.282826570284724,23.520000457763672,0.04347826086956519 525,2006-08-10,23.51000022888184,23.59000015258789,22.86000061035156,22.93000030517578,555400.0,0.022173922994862538,-1.02777844005223,-2.319999694824233,66.23711986361471,50.59469778207742,-0.5124086875564196,-0.6133891645268612,0.09018332491011094,2.058434547241408,15.806711628001239,0.7299995422363317,-0.48008468720159314,0.5825003623962424,-0.4984130116526657,1.6634137364451504,0.0420436753717901,1.1229570494206946,-1.963174897118165,47.22222590152029,-12.536098744414389,0.5404566870244537,8,-0.21500015258789418,-0.5850000381469762,0.4924993515014613,1.9300003051757777,1.4899997711181605,3,0.037005483769241954,-1.3389842562958492,23.0,-1.899998092658643,23.25,1.7999898275128297,23.56999969482422,0.037005483769241954 526,2006-08-11,23.51000022888184,23.6200008392334,23.20000076293945,23.479999542236328,296400.0,0.0,2.3599749757768858,0.05172532860662168,63.91185209900351,53.72776145093801,-0.3834206675746117,-0.6108410165330049,0.060127175198935845,2.011471799249083,15.514374440413242,0.42000007629394887,-0.31521289309552003,0.5610003471374547,-0.5493889228752096,1.671389617150119,0.005805712131120799,1.1161949821437886,-1.8542478920781669,70.83329194126215,9.644635151417418,0.5551946350063323,8,-0.17500019073486683,-0.5850000381469762,0.5174994468688929,1.8199996948242152,1.44000053405761,4,0.04125900909872615,-1.02777844005223,23.51000022888184,-1.3389842562958492,23.0,-1.899998092658643,23.25,0.04125900909872615 527,2006-08-14,23.3799991607666,23.90999984741211,23.29999923706055,23.56999969482422,278600.0,-0.005529607267103831,-2.485713974310817,-6.333206179667379,58.381499385073106,56.01451893904628,-0.17107937127237705,-0.4893920698980736,0.15600751908707622,2.081142357726222,15.542142672246761,0.610000610351559,-0.1356460305021301,0.420499324798584,-0.7025880443302306,1.5435866939273986,-0.14104435976582153,0.9820430093629895,-1.6196768991245278,50.92585888091625,-9.721937300512899,0.5615436845644072,8,0.02000141143798828,-0.4549989700317383,0.7175006866455078,1.9500007629394531,2.420000076293949,0,0.08468783236346522,2.3599749757768858,23.51000022888184,-1.02777844005223,23.51000022888184,-1.3389842562958492,23.0,0.08468783236346522 528,2006-08-15,24.1299991607666,24.1299991607666,23.56999969482422,23.6299991607666,378600.0,0.03207870089484666,1.2399978637695312,-2.6315715504693067,71.57622369695338,58.71455203940735,-0.7437632647722481,-1.2366379317954568,-0.5956008076180694,1.2736025538545341,15.932979190236718,0.75,0.0682596259586532,1.1284994125366197,-0.10411464640888823,2.3611134714821276,0.5121923830638657,1.7448064420093736,-2.269289771279663,100.0,39.72508120983339,0.6163070294727534,8,-0.6849985122680664,-1.2999992370605469,-0.03249931335449219,1.2000007629394531,0.9200000762939489,1,0.04434320925765234,-2.485713974310817,23.3799991607666,2.3599749757768858,23.51000022888184,-1.02777844005223,23.51000022888184,0.04434320925765234 529,2006-08-16,24.06999969482422,24.489999771118164,23.90999984741211,24.45000076293945,674300.0,-0.002486509242815793,1.521743817690279,-0.7600021362304616,73.47480428176945,60.95871835112645,-0.5749132719490717,-1.2244525827882988,-0.5382624142194459,1.2776839078635867,17.006445657110486,0.5799999237060547,0.24158763518435222,1.058999919891356,-0.20466048126334258,2.3226603210460546,0.4271697193140085,1.6908301204687035,-2.112918662606212,74.23311088722187,12.859562152819393,0.6318302005773491,8,-0.4099998474121094,-1.239999771118164,0.027500152587890625,0.9000005722045898,0.8400001525878906,2,0.06605733995625229,1.2399978637695312,24.1299991607666,-2.485713974310817,23.3799991607666,2.3599749757768858,23.51000022888184,0.06605733995625229 530,2006-08-17,24.71999931335449,24.770000457763672,24.040000915527344,24.07999992370605,372500.0,0.02700455449818895,-1.027783811849996,-1.6842041861165644,76.68997130084313,63.59526103236061,-1.1498752891344637,-1.736666895560873,-1.183747305077155,0.57641524757695,16.026279036975595,0.7299995422363281,0.4424300624214368,1.5649995803832972,0.21010994080194934,2.919889219964645,0.8875547605926251,2.2424444001739694,-2.610943156802474,96.81521311284195,30.577225840446403,0.6774448197906737,8,-0.9199991226196254,-1.8299989700317347,-0.5599994659423793,0.10000038146973012,1.0500011444091832,3,0.04571201858831686,1.521743817690279,24.06999969482422,1.2399978637695312,24.1299991607666,-2.485713974310817,23.3799991607666,0.04571201858831686 531,2006-08-18,24.53000068664551,24.60000038146973,24.25,24.60000038146973,358800.0,-0.007686028802045053,9.000054495912908,-0.10937462747061488,71.46285013813424,65.71366090037552,-0.8957379491955173,-1.4409779649039614,-0.9939276986618708,0.7124018108085046,14.993142994741612,0.46999931335448863,0.5472032240099161,1.2610009193420453,-0.15554648768863188,2.6775483263727224,0.5527272158267067,1.9692746228573839,-2.208068985996565,83.67349851564305,18.173260220396642,0.7082737035153381,8,-0.7300004959106481,-1.6400003433227575,-0.5075006484985387,0.1799993515014613,1.2600002288818324,4,0.0191601834569195,-1.027783811849996,24.71999931335449,1.521743817690279,24.06999969482422,1.2399978637695312,24.1299991607666,0.0191601834569195 532,2006-08-21,24.28000068664551,24.40999984741211,24.040000915527344,24.399999618530273,162200.0,-0.010191601834569242,4.285722070844686,1.7142779291552626,71.29188240324201,68.70779127214607,-0.5972389869169277,-1.1075731978633812,-0.7470154318084994,0.9007991602471286,14.428692989404007,0.4899997711181676,0.5737556366869256,0.9220008850097692,-0.5146416363470756,2.358643406366614,0.2036796243313468,1.6403221456881916,-1.7622234854273877,59.16671170125882,-8.664919531816494,0.7183212606784216,8,-0.4800004959106481,-1.3900003433227575,-0.427500724792484,0.38999938964843395,1.2999992370605398,0,0.027594730533201828,9.000054495912908,24.53000068664551,-1.027783811849996,24.71999931335449,1.521743817690279,24.06999969482422,0.027594730533201828 533,2006-08-22,24.06999969482422,24.38999938964844,23.8799991607666,24.20000076293945,591200.0,-0.00864913450915994,1.000007479823163,1.0833518771656572,63.84615422235677,68.54137304344337,-0.28908962249297687,-0.8406490787784122,-0.5229409753170984,1.0513427408894955,13.950182101619218,0.5100002288818395,0.597356084158875,0.6484998703002915,-0.7965393677033568,2.09353910830394,-0.07401974870153438,1.3710194893021175,-1.372044633082453,21.348343502272744,-40.96155248392898,0.7225196190018243,8,-0.25499916076660156,-1.1799993515014648,-0.2174997329711914,0.6000003814697266,1.4899997711181676,1,0.07187368359661161,4.285722070844686,24.28000068664551,9.000054495912908,24.53000068664551,-1.027783811849996,24.71999931335449,0.07187368359661161 534,2006-08-23,24.25,24.35000038146973,24.01000022888184,24.10000038146973,250000.0,0.007478201390026973,-1.0606074617808148,-1.1538337392529165,60.83334172213435,67.94095324994555,-0.30522871560066633,-0.9272096800913623,-0.6803608099698515,0.8115297488925641,13.273414542378658,0.3400001525878906,0.6291855119921266,0.7390001296997077,-0.6767296319630205,2.154729891362436,0.0311352488683454,1.44686501053107,-1.3862813065764819,41.5730674193182,-17.169063139105695,0.7078648808313638,8,-0.2649993896484375,-1.359999656677246,-0.39750003814697266,0.4200000762939453,1.3999996185302734,2,0.03298965926022879,1.000007479823163,24.06999969482422,4.285722070844686,24.28000068664551,9.000054495912908,24.53000068664551,0.03298965926022879 535,2006-08-24,23.68000030517578,24.20000076293945,23.6299991607666,24.149999618530273,722000.0,-0.023505142054606964,1.0000000000000124,-3.1333367241840446,51.94174622442092,66.61094148610303,0.3256690298970035,-0.26195331523448573,-0.09264898413140799,1.3166772802744653,12.257327871580744,0.6200008392333984,0.7331908698234244,0.10000038146972656,-1.1967323196846387,1.3967330826240918,-0.5483659691074578,0.748366732046911,-0.6637790706050524,5.154750668554331,-51.03463330275169,0.6483663505771827,8,0.3549995422363281,-0.7899999618530273,0.1724996566772461,0.9899997711181641,1.8899993896484375,3,0.051942547566922403,-1.0606074617808148,24.25,1.000007479823163,24.06999969482422,4.285722070844686,24.28000068664551,0.051942547566922403 536,2006-08-25,23.309999465942386,23.6299991607666,23.0,23.6299991607666,440400.0,-0.015625035239231977,2.9374985098824595,0.6808514092080358,47.07206984675491,65.35433820406769,0.7423860948787429,0.18693964670843144,0.25695748917288697,1.6287559977298152,11.163458599133946,0.6800003051757812,0.742682081084542,-0.3140004158019991,-1.5015570196677963,0.8735561880637981,-0.9077787177348995,0.27977788613090127,1.4600009918212855,21.985780105675495,-32.017309452415965,0.5937783019328994,8,0.5750007629394496,-0.149999618530277,-0.332499504089359,0.48500061035155895,2.720001220703125,4,0.1055341505011842,1.0000000000000124,23.68000030517578,-1.0606074617808148,24.25,1.000007479823163,24.06999969482422,0.1055341505011842 537,2006-08-28,23.770000457763672,23.8799991607666,23.25,23.25,234400.0,0.01973406273532441,-1.4230715621905146,-1.625002980235099,55.67685862304477,63.587742084744505,0.3838952903564774,-0.20231244770893397,-0.2001374378312164,1.1151551217124478,10.318369662503624,0.6299991607666016,0.7223073282886503,0.09450054168701172,-1.0186453717603179,1.2076464551343413,-0.4620724150366513,0.6510734984106747,0.9645999908447251,55.395740710247395,-0.19574200833800148,0.5565729567236645,8,0.11499977111816406,-0.2849998474121094,-0.8400006294250488,-0.03500080108642578,2.9899997711181676,0,0.08498108619530576,2.9374985098824595,23.309999465942386,1.0000000000000124,23.68000030517578,-1.0606074617808148,24.25,0.08498108619530576 538,2006-08-29,24.04999923706055,24.35000038146973,23.79999923706055,23.88999938964844,445500.0,0.011779502478108883,-2.235299397502496,0.3076917433884752,61.38827655144797,62.24479455915323,0.10209109934530858,-0.37970279134184537,-0.4552186334931356,0.7839178515305072,9.583188135016876,0.5799999237060582,0.72690005307647,0.2969993591308615,-0.678923467190657,1.27292218545238,-0.19096205402989952,0.7849607722916225,0.6499092025756781,77.77769928608673,17.321093230888074,0.48796141316075986,8,-0.1649990081787145,-0.5649986267089879,-1.1199994087219274,-0.3699989318847656,2.900001525878899,1,0.06361749418635321,-1.4230715621905146,23.770000457763672,2.9374985098824595,23.309999465942386,1.0000000000000124,23.68000030517578,0.06361749418635321 539,2006-08-30,24.3700008392334,24.46999931335449,24.03000068664551,24.11000061035156,151800.0,0.013305680346123783,-1.0952311751536112,1.6250029802351031,59.72850932572234,60.3601876730287,-0.19096176805346232,-0.622956546884474,-0.756708970362304,0.41705213568346267,9.256567231004652,0.43999862670897727,0.7812965509688716,0.5480009078979506,-0.3953772715355406,1.4913790873314419,0.0763118181812068,1.0196899976146945,0.29590943161010586,93.1973795353076,29.783379512712592,0.4716890897167454,8,-0.5700006484985352,-0.8850002288818359,-1.6300010681152308,-0.9200010299682582,2.339998245239258,2,0.04883047130606588,-2.235299397502496,24.04999923706055,-1.4230715621905146,23.770000457763672,2.9374985098824595,23.309999465942386,0.04883047130606588 540,2006-08-31,24.45000076293945,24.51000022888184,24.209999084472656,24.290000915527344,308300.0,0.003282721417771084,1.142874659400516,0.6153834867769283,60.44444595148465,59.13592054117874,-0.3501060597673451,-0.6595903249072457,-0.8268801602842757,0.295446678079049,9.908353459031636,0.30000114440918324,0.7170317784196172,0.579000759124753,-0.38888155398821667,1.5468830722377227,0.09505960256826995,1.062941915681236,0.1825913024871859,96.02652603656757,32.16505865913835,0.48394115655648473,8,-0.6950006484985316,-0.9650001525878871,-1.710000991821282,-1.2100009918212855,2.019998550415039,3,0.04907970626363922,-1.0952311751536112,24.3700008392334,-2.235299397502496,24.04999923706055,-1.4230715621905146,23.770000457763672,0.04907970626363922 541,2006-09-01,24.51000022888184,24.56999969482422,24.34000015258789,24.5,201200.0,0.0024539658106406126,2.53847733908476,0.06250149011756406,62.75396151547672,58.187262664760375,-0.46180463694930296,-0.6762925201412315,-0.8664796329842055,0.20079373857345573,10.173800776329891,0.22999954223632812,0.6511253044738545,0.5895002365112347,-0.40372920601636153,1.582729679038831,0.09288551524743838,1.086114957775031,0.08993999523626428,95.45458486258444,28.71936343481123,0.49661472126379724,9,-0.7250003814697301,-1.024999618530277,-1.7700004577636719,-1.284999847412113,1.6499996185302699,4,0.04324763182553171,1.142874659400516,24.45000076293945,-1.0952311751536112,24.3700008392334,-2.235299397502496,24.04999923706055,0.04324763182553171 542,2006-09-05,24.5,24.520000457763672,24.309999465942386,24.5,365000.0,-0.0004080060705203836,9.499809269502016,0.0,55.01356078160966,57.205863393566254,-0.4663582343106327,-0.6250956110605941,-0.8348079124444254,0.1695033558849346,10.434145102931232,0.2100009918212855,0.4989717852788047,0.5329999923706055,-0.4780570072223931,1.544056991963604,0.02747149257410797,1.038528492167103,0.06999969482421875,90.90913594681221,27.20926714649063,0.5055284997964986,9,-0.7150001525878906,-0.9549999237060547,-1.7600002288818324,-1.2749996185302734,1.0599994659423864,1,0.06244900761818406,2.53847733908476,24.51000022888184,1.142874659400516,24.45000076293945,-1.0952311751536112,24.3700008392334,0.06244900761818406 543,2006-09-06,24.459999084472656,24.5,24.15999984741211,24.399999618530273,495400.0,-0.0016326904296875,3.8571000395089987,100.0,55.31334031134982,56.59252990347908,-0.40813821502636927,-0.5162659072726541,-0.793785750007654,0.1694779068176402,10.392334285623054,0.3400001525878906,0.3830838592125012,0.4324991226196282,-0.5420589588911113,1.4070572041303677,-0.054779918135743344,0.9197781633749997,0.1100006103515625,79.62947918690271,16.54891947659422,0.4872790407553699,9,-0.6749992370605469,-0.8749990463256836,-1.7199993133544886,-1.2349987030029297,2.0500011444091832,2,0.09403112144306003,9.499809269502016,24.5,2.53847733908476,24.51000022888184,1.142874659400516,24.45000076293945,0.09403112144306003 544,2006-09-07,24.0,24.40999984741211,23.95000076293945,24.35000038146973,285800.0,-0.018806177501644594,-1.0444455747279737,-5.83339161394926,39.655186588494686,55.22735661059839,0.014157865822980398,0.02370741400032017,-0.33583294763919014,0.585092028221684,10.749339710193691,0.5099983215332067,0.26903828267523977,-0.07749996185302876,-0.9243363636169164,0.7693364399108589,-0.5009181627349726,0.34591823902891505,0.5385997009277332,8.064406967372504,-48.65255935730098,0.4234182008819438,9,-0.21500015258789062,-0.34999942779541016,-1.5100002288818324,-0.7749996185302734,2.389999389648441,3,0.12291669845581032,3.8571000395089987,24.459999084472656,9.499809269502016,24.5,2.53847733908476,24.51000022888184,0.12291669845581032 545,2006-09-08,24.3799991607666,24.5,24.0,24.10000038146973,233400.0,0.01583329836527514,-1.0833353201567206,-0.7999956403507155,47.95638358579266,55.32561369271369,-0.2862014185490267,-0.30332326389191167,-0.7041559303324476,0.15416405141217382,11.089732554588078,0.5,0.21948433321193406,0.2589992523193345,-0.5537907957018575,1.0717893003405266,-0.1473957716912615,0.6653942763299305,0.12782854614257744,69.35469977665541,15.384645599785529,0.40639502401059635,9,-0.4699993133544922,-0.6849985122680664,-1.7249994277954102,-1.3499994277954066,2.7200012207031286,4,0.09557013961902006,-1.0444455747279737,24.0,3.8571000395089987,24.459999084472656,9.499809269502016,24.5,0.09557013961902006 546,2006-09-11,24.479999542236328,24.60000038146973,24.10000038146973,24.1299991607666,329400.0,0.004101738511568698,-1.4390366445382523,1.2500068119891168,52.8408909262826,55.01050617085123,-0.22661488531903018,-0.34459529647900666,-0.8313747844348889,-0.0003731250568606015,11.469833952174673,0.5,0.17576958969975465,0.3104996681213379,-0.46362076185500456,1.0846200980976803,-0.07656054686683333,0.6975598831095091,-1.4799995422363281,81.53832159090541,27.05963882231012,0.3870602149881718,9,-0.27999973297118785,-0.6799993515014648,-1.4899992942810059,-1.4499998092651332,2.2200012207031214,0,0.08129084184355206,-1.0833353201567206,24.3799991607666,-1.0444455747279737,24.0,3.8571000395089987,24.459999084472656,0.08129084184355206 547,2006-09-12,25.36000061035156,25.40999984741211,24.43000030517578,24.54999923706055,381100.0,0.035947756722663815,1.1538455089268123,2.3142871156015294,65.39379670497746,55.45556396568784,-0.9581113826823682,-1.1264053211472564,-1.726673177190822,-0.9321038893096443,11.914766345194288,0.9799995422363281,0.23755090941678247,1.0915006637573192,0.2399439554943541,1.9430573720202844,0.6657223096258349,1.5172790178888036,-2.328000602722163,96.57539257439947,36.34008922849561,0.4257783541314834,9,-0.6800003051757777,-1.240000724792477,-2.227500438690182,-2.330000877380364,1.3299999237060547,1,0.03154571048133192,-1.4390366445382523,24.479999542236328,-1.0833353201567206,24.3799991607666,-1.0444455747279737,24.0,0.03154571048133192 548,2006-09-13,25.20000076293945,25.35000038146973,24.979999542236328,25.29999923706055,350400.0,-0.006309142096266318,2.6999942779758332,-0.1234546970146611,61.39089101954822,55.6402730427796,-0.6904354266857489,-0.9298050799503876,-1.5780200420956199,-0.8171460499314662,12.100099118531068,0.3800010681152308,0.3603260199627165,0.8780007362365687,-0.06631444997658065,1.822315922449718,0.40584314312999226,1.3501583293431452,-2.0728807617187464,85.61649204399949,22.069586546803407,0.47215759310657496,9,-0.5200004577636683,-1.0800008773803675,-2.0800004005432093,-2.1700010299682546,1.2899990081787145,2,0.014285662385073117,1.1538455089268123,25.36000061035156,-1.4390366445382523,24.479999542236328,-1.0833353201567206,24.3799991607666,0.014285662385073117 549,2006-09-14,25.65999984741211,25.65999984741211,24.809999465942386,25.209999084472656,507100.0,0.01825393137087361,2.7777730682829493,-4.500076295109164,74.38422256777898,57.189137111256755,-1.0596368306393273,-1.3329171001050781,-2.0381293932250486,-1.314700387703958,11.998550120174615,0.850000381469723,0.42337180389951,1.2584998130798333,0.15005781587691303,2.3669418102827535,0.7042788144783749,1.8127208116812916,-2.44156465234375,100.0,27.866156813274216,0.5542209986014596,9,-0.8549995422363281,-1.4149999618530273,-2.5799994468688965,-2.6300001144409144,0.8400001525878906,3,0.03312550220281696,2.6999942779758332,25.20000076293945,1.1538455089268123,25.36000061035156,-1.4390366445382523,24.479999542236328,0.03312550220281696 550,2006-09-15,25.85000038146973,26.11000061035156,25.440000534057614,25.85000038146973,519100.0,0.007404541511592422,1.5769211018597338,0.0,82.7319615502217,59.408914892895076,-1.151226840544286,-1.5114109954304062,-2.234094124867866,-1.5415325995737952,11.757089157898,0.6700000762939453,0.4460157075758957,1.3920002937316944,0.11310901941403628,2.6708915680493526,0.7525546565728654,2.0314459308905235,-2.485071307260746,87.0646667027263,8.232692893719502,0.6394456371588292,9,-0.8199996948242259,-1.3649997711181712,-2.7699999809265172,-2.820000648498535,0.8199996948242152,4,0.020889709872724094,2.7777730682829493,25.65999984741211,2.6999942779758332,25.20000076293945,1.1538455089268123,25.36000061035156,0.020889709872724094 551,2006-09-18,25.0,25.75,24.86000061035156,25.75,724100.0,-0.032882025877223664,1.373331705729176,-100.0,64.40280340017239,60.452164072735386,-0.25078296850197646,-0.6581370884684432,-1.3916761216495317,-0.7400673825336064,11.09476443591187,0.9899997711181712,0.4410665462958079,0.5184999465942397,-0.7830342562577179,1.8200341494461973,-0.13226715483173734,1.1692670480202167,-1.415465202899611,33.92854710014948,-45.890576833636764,0.650767101425978,9,0.03000068664550426,-0.44499969482421875,-1.8899998664855957,-1.970000267028805,1.7600002288818395,0,0.0840000152587892,1.5769211018597338,25.85000038146973,2.7777730682829493,25.65999984741211,2.6999942779758332,25.20000076293945,0.0840000152587892 552,2006-09-19,24.95000076293945,25.0,24.56999969482422,24.93000030517578,372900.0,-0.0019999694824219816,6.166735543758146,-0.02666727701822443,61.13863022183769,61.09941850723404,-0.14554375445052514,-0.5853823431313927,-1.355154653014207,-0.7194278556992408,10.59987320023642,0.43000030517578125,0.42622224420823684,0.4350007057189913,-0.8791253397124521,1.7491267511504347,-0.2220623169967304,1.092063728434713,-1.1634287007789688,24.67537936398613,-53.11337278223669,0.6570630227157219,9,0.07999992370605469,-0.3950004577636683,-1.8200006484985316,-1.9200010299682546,2.25,1,0.0701402784163212,1.373331705729176,25.0,1.5769211018597338,25.85000038146973,2.7777730682829493,25.65999984741211,0.0701402784163212 553,2006-09-20,25.79999923706055,25.940000534057614,25.0,25.0,480400.0,0.03406807407331547,-1.3500035762820883,39.99904634751825,65.64550426858149,63.98723158279924,-0.8777820218169694,-1.3693347273399574,-2.208709334826377,-1.5938220556792793,10.757462070611359,0.9899997711181641,0.4185222350448541,1.198499202728275,-0.2161948984403459,2.613193303896896,0.49115215214396457,1.9058462533125855,-1.8275528910447818,79.87005266260797,3.863897070666212,0.7073470505843096,9,-0.7449989318847692,-1.2449989318847692,-2.637498855590824,-2.7699995040893555,1.5,2,0.03449617532230831,6.166735543758146,24.95000076293945,1.373331705729176,25.0,1.5769211018597338,25.85000038146973,0.03449617532230831 554,2006-09-21,25.04999923706055,25.85000038146973,24.899999618530273,25.85000038146973,466800.0,-0.029069768301491217,1.3749985098860211,-1.0000023841880603,55.725178613808374,64.85043103035655,0.04115112807743415,-0.5863924362641626,-1.4523559375653043,-0.8560611712007962,10.862263666975625,0.9500007629394567,0.4445154932671329,0.4084992408752477,-1.0095837105388341,1.8265821922893295,-0.30054223483179143,1.1175407165822868,-0.90654854989792,31.168782914130034,-40.5573574226412,0.7090414757070408,9,0.055001258850094104,-0.4949989318847692,-1.9124989509582555,-2.0199995040893555,1.8299999237060511,3,0.05748505301058793,-1.3500035762820883,25.79999923706055,6.166735543758146,24.95000076293945,1.373331705729176,25.0,0.05748505301058793 555,2006-09-22,24.90999984741211,25.0,24.6299991607666,24.920000076293945,301400.0,-0.00558879816017388,3.3529490962537447,0.012500268220517797,53.75939647448682,64.95248720237925,0.2952902849390888,-0.3684083115804313,-1.287511424370237,-0.7300375858671586,11.491970259075968,0.42000007629394887,0.4730570357505144,0.20699987411499166,-1.1404360567345577,1.554435804964541,-0.46671809130978303,0.8807178395397663,-0.6092251663943635,24.81751418328641,-42.09337894510324,0.6737179654247751,9,0.3600006103515625,-0.3549995422363281,-1.6649999618530273,-1.8800001144409144,2.4099998474121094,4,0.06382979375060405,1.3749985098860211,25.04999923706055,-1.3500035762820883,25.79999923706055,6.166735543758146,24.95000076293945,0.06382979375060405 556,2006-09-25,25.770000457763672,25.79999923706055,24.85000038146973,24.85000038146973,355300.0,0.03452431214851681,-1.0652147321937777,-91.99790196452378,60.291740961576004,64.38559211977908,-0.40507854989542125,-1.0905767682280931,-2.105069055813317,-1.6026677858195946,12.409830004271186,0.9499988555908203,0.6353302540526791,0.9440004348754876,-0.3141922052287356,2.2021930749797107,0.3149041148233742,1.573096754927601,-1.324487702399221,87.59124290835706,22.73628400270401,0.629096320052112,9,-0.43000030517578125,-1.2150001525878906,-2.4250001907348633,-2.740000724792477,1.4099998474121094,0,0.034924315193759714,3.3529490962537447,24.90999984741211,1.3749985098860211,25.04999923706055,-1.3500035762820883,25.79999923706055,0.034924315193759714 557,2006-09-26,25.790000915527344,26.020000457763672,25.53000068664551,25.690000534057614,236000.0,0.0007761139855799737,-1.3333318195648747,0.10869605780095588,60.81302704094129,64.32138501104497,-0.3997018944247621,-1.0029039303186238,-2.0844204631377714,-1.6428143289766766,13.843819641147654,0.4899997711181605,0.7478543977838541,0.8630008697509766,-0.3621413531557316,2.0881430926576847,0.25042975829762426,1.4755719812043289,-1.2113291317639252,83.45328578230723,19.621725229256597,0.6125711114533537,9,-0.4500007629394531,-1.2350006103515625,-2.445000648498535,-2.760001182556149,1.029998779296875,1,0.03761144935712224,-1.0652147321937777,25.770000457763672,3.3529490962537447,24.90999984741211,1.3749985098860211,25.04999923706055,0.03761144935712224 558,2006-09-27,25.57999992370605,25.95000076293945,25.31999969482422,25.6299991607666,406800.0,-0.008142729134021032,-1.2105312470720384,-0.4999904632932334,63.389830727646995,63.09978591769696,-0.145422103091434,-0.7087394438402512,-1.8392411329736156,-1.4590155524023523,14.781532014338234,0.6300010681152308,0.8369995142263917,0.5764998435974071,-0.6084813716379323,1.7614810588327465,-0.01599076402026256,1.1689904512150768,-0.8788218338155822,68.34531485631065,-2.4354736222531415,0.5924906076176694,9,-0.2399997711181605,-1.0249996185302699,-2.2349996566772425,-2.550000190734856,0.7600002288818395,2,0.06333076012764471,-1.3333318195648747,25.790000915527344,-1.0652147321937777,25.770000457763672,3.3529490962537447,24.90999984741211,0.06333076012764471 559,2006-09-28,25.559999465942386,25.79999923706055,25.35000038146973,25.57999992370605,330000.0,-0.0007818787264783911,-1.0454557276991565,0.4000152590217262,60.649820488914656,60.64621468866285,-0.15768020499857727,-0.6271716013821589,-1.802589759681478,-1.4675156928829978,15.604666371071998,0.4499988555908203,0.7968544548198935,0.49699945449829386,-0.6734635869248571,1.6674624959214448,-0.08823206621328339,1.082230975209871,-0.746115574415029,66.90643434541666,-3.8872474393213423,0.5852315207115764,9,-0.26499938964844105,-1.0049991607666051,-2.207499027252201,-2.5299997329711914,0.42000007629394176,3,0.06807510983858345,-1.2105312470720384,25.57999992370605,-1.3333318195648747,25.790000915527344,-1.0652147321937777,25.770000457763672,0.06807510983858345 560,2006-09-29,25.649999618530273,26.11000061035156,25.559999465942386,25.559999465942386,360600.0,0.003521132803927074,-11.222226931717842,-4.499904634752518,60.57866122077883,60.22131000206357,-0.3118257719793043,-0.6563107427240773,-1.8087845542289713,-1.584026044815868,16.52844513649561,0.5500011444091726,0.7923963643598064,0.5269996643066399,-0.6341452626135577,1.6881445912268376,-0.05357279915345714,1.107572127766737,-0.7324263894969789,63.49199140785018,-5.697084444084538,0.5805724634600979,9,-0.3099994659423828,-1.0949993133544922,-2.2124991416931152,-2.6199998855590785,1.2800006866455078,4,0.04795319924089747,-1.0454557276991565,25.559999465942386,-1.2105312470720384,25.57999992370605,-1.3333318195648747,25.790000915527344,0.04795319924089747 561,2006-10-02,25.56999969482422,26.1200008392334,25.45000076293945,25.670000076293945,375900.0,-0.0031189054540281536,-2.9411972601355854,-1.1111134658585613,52.21986368706256,59.2303359426441,-0.15921122960963174,-0.5194595523612442,-1.6573985363792545,-1.5260014950279093,17.342520994958388,0.6700000762939489,0.6860483579240189,0.3939997673034661,-0.745906367583121,1.5339059021900532,-0.17595330013982746,0.9639528347467596,-0.5570322752854615,31.249955296580367,-33.05081164284377,0.5699530674432941,10,-0.19499969482421875,-1.0099992752075195,-2.107499599456787,-2.539999961853024,1.3899993896484375,0,0.06843957844685566,-11.222226931717842,25.649999618530273,-1.0454557276991565,25.559999465942386,-1.2105312470720384,25.57999992370605,0.06843957844685566 562,2006-10-03,26.03000068664551,26.1299991607666,25.35000038146973,25.57999992370605,492000.0,0.017989870837362698,1.4000046950285407,-4.499990463293287,58.25049513322813,58.40866826093818,-0.5027756532883885,-0.905378854351639,-2.047255835997106,-1.9988198720953072,18.189607464886723,0.7799987792968714,0.5353389827750981,0.7775007247924854,-0.37665695596031057,1.9316584055452815,0.20042188441608744,1.3545795651688834,-0.9063299251372889,87.6545012280041,24.973930282886982,0.5770788403763979,10,-0.6500015258789098,-1.3400011062622106,-2.5075006484985387,-3.0000009536743164,1.2600002288818324,1,0.04417977672663942,-2.9411972601355854,25.56999969482422,-11.222226931717842,25.649999618530273,-1.0454557276991565,25.559999465942386,0.04417977672663942 563,2006-10-04,26.76000022888184,26.88999938964844,25.979999542236328,26.0,629000.0,0.02804454563886538,-1.2749963641218787,1.6888865341414638,60.37735984859254,58.925577287025305,-1.2094666590467362,-1.5328217608557075,-2.706854168320856,-2.7266643464745464,19.638930262988474,0.9099998474121129,0.5464610266344927,1.3925002098083539,0.11868464657263544,2.6663157730440723,0.7555924281904929,2.029407991426215,-1.5155700594626111,91.55849061744878,32.21065392378676,0.6369077816178595,10,-1.00000095367432,-1.4150009155273438,-3.0749998092651403,-3.7300004959106445,0.2700004577636719,2,0.0022421324898802553,1.4000046950285407,26.03000068664551,-2.9411972601355854,25.56999969482422,-11.222226931717842,25.649999618530273,0.0022421324898802553 564,2006-10-05,26.95000076293945,27.059999465942386,26.690000534057614,26.709999084472656,590200.0,0.007100169373412291,-1.642861035422327,0.31579158708925525,60.377359848592455,59.66090655081483,-1.2310689072968124,-1.5710315399875974,-2.8118332511267994,-2.915937831523202,21.607069497282993,0.36999893188477273,0.5944309849814999,1.4350007057189913,0.14483498804626294,2.7251664233917197,0.7899178468826271,2.0800835645553555,-1.6000003814697195,93.56732386574002,36.16707910714996,0.645082858836364,10,-0.9950008392333913,-1.4450006484985316,-3.2650003433227504,-3.9200010299682546,0.4799995422363317,3,-0.022634530355576388,-1.2749963641218787,26.76000022888184,1.4000046950285407,26.03000068664551,-2.9411972601355854,25.56999969482422,-0.022634530355576388 565,2006-10-06,26.709999084472656,26.899999618530273,26.3700008392334,26.45000076293945,284600.0,-0.008905442362615257,-1.5238147138964577,1.0833187634109822,68.23025793521688,60.54296399233048,-0.7921936184080707,-1.209535505134518,-2.4826879412787513,-2.6797907628807778,23.310146466045587,0.5799999237060511,0.5447136643752479,1.0784990310668938,-0.20088047795379183,2.3578785400875795,0.438809276556551,1.7181887855772366,-1.0863988494873027,79.53213047610103,18.37127526967368,0.6396897545103425,10,-0.5199995040893555,-1.2049989700317383,-3.0674986839294434,-3.6799993515014613,0.5400009155273438,4,-0.027330571593343844,-1.642861035422327,26.95000076293945,-1.2749963641218787,26.76000022888184,1.4000046950285407,26.03000068664551,-0.027330571593343844 566,2006-10-09,26.46999931335449,26.6299991607666,26.420000076293945,26.6200008392334,1103700.0,-0.008985390465913068,1.4706040750381473,-0.5769326701586102,65.57374614377726,61.07193278153448,-0.49445394930471664,-0.8567308868363419,-2.1586863726950902,-2.4455593467335355,24.92867252107644,0.28999900817871094,0.6009938690000425,0.7389992713928173,-0.47095760350141447,1.948956146287049,0.1340208339457014,1.3439777088399332,-0.6165752014160084,65.49704862737707,-0.2674497699175902,0.6049784374471151,10,-0.27999973297118785,-0.9649991989135707,-2.8499989509582484,-3.4399995803832937,0.8200016021728551,0,0.01737820187963579,-1.5238147138964577,26.709999084472656,-1.642861035422327,26.95000076293945,-1.2749963641218787,26.76000022888184,0.01737820187963579 567,2006-10-10,26.15999984741211,26.45000076293945,25.979999542236328,26.440000534057614,677900.0,-0.011711351491648148,2.13332951865067,1.8666522557346352,54.14746867819979,60.045003664929226,-0.14131107543298782,-0.5098655569215538,-1.7765491333964931,-2.1369622203013563,25.110755280574836,0.4899997711181605,0.682484656909164,0.3889998435974107,-0.8222091740982584,1.6002088612930798,-0.21660466525042565,0.994604352445247,0.899999618530277,16.666696101061174,-45.35907082685766,0.6056045088478348,10,0.045000076293948865,-0.6549997329711914,-2.5249996185302734,-3.1300001144409144,1.370000839233402,1,0.030581010769374473,1.4706040750381473,26.46999931335449,-1.5238147138964577,26.709999084472656,-1.642861035422327,26.95000076293945,0.030581010769374473 568,2006-10-11,25.559999465942386,26.06999969482422,25.559999465942386,25.979999542236328,847800.0,-0.022935794532471188,-1.4285720773293733,1.4999965940286575,56.08591526919765,59.537903084960675,0.5090901543517603,0.12489110249298463,-1.1021586171229494,-1.539791672183508,25.05703342181037,0.600000381469723,0.6359502052289585,-0.22900047302245596,-1.4149161301098445,0.9569151840649326,-0.821958301566152,0.3639573555212401,1.4784000015258805,0.0,-63.20551022411743,0.5929578285436946,10,0.6450004577636719,-0.054999351501468396,-1.894999504089359,-2.5299997329711914,2.14999961853027,2,0.06768393919139593,2.13332951865067,26.15999984741211,1.4706040750381473,26.46999931335449,-1.5238147138964577,26.709999084472656,0.06768393919139593 569,2006-10-12,26.51000022888184,26.790000915527344,24.309999465942386,24.35000038146973,1579200.0,0.037167479764828926,-1.214285349359588,-5.142855845341345,65.99998550416707,60.14027244978159,-0.3262948291693526,-0.7991368591558476,-1.9809929639217998,-2.4820173066920326,24.546751012106792,2.4800014495849574,0.6071788696868268,0.6785002708435108,-0.5481731171803865,1.9051736588674082,0.06516357683156215,1.2918369648554595,0.469263238525393,84.94210939490668,16.183448408927006,0.6133366940119496,10,-0.8250007629394531,-1.0050001144409215,-2.8250002861022985,-3.4800004959106445,0.9699993133544886,3,0.01961525663048258,-1.4285720773293733,25.559999465942386,2.13332951865067,26.15999984741211,1.4706040750381473,26.46999931335449,0.01961525663048258 570,2006-10-13,26.38999938964844,26.93000030517578,26.270000457763672,26.520000457763672,486500.0,-0.004526625356368719,-2.5675770416421804,-0.06018568393464693,57.27697260316913,60.7021734404601,-0.1008964792920537,-0.6710093751205157,-1.8052270188191173,-2.3510280913754507,23.401119387696962,0.6599998474121094,0.578088805371543,0.5314994812011768,-0.7204005910854612,1.7833995534878149,-0.09445055494214216,1.1574495173444959,-2.0799999237060547,79.3892846352926,12.475272492240222,0.6259500361433189,10,-0.7049999237060547,-0.8599996566772496,-2.6724991798400914,-3.359999656677246,1.210000991821289,4,0.03940890259873542,-1.214285349359588,26.51000022888184,-1.4285720773293733,25.559999465942386,2.13332951865067,26.15999984741211,0.03940890259873542 571,2006-10-16,27.10000038146973,27.10000038146973,26.1299991607666,26.38999938964844,465600.0,0.02690416855787392,1.7323939878306054,-5.461501217758887,63.23230050219083,61.25570737034484,-0.6381516808766285,-1.2813104233114565,-2.451674808481563,-3.044523159139036,23.28082414206916,0.9700012207031286,0.5974951582518244,1.1365004539489796,-0.16356082062403843,2.4365617285219976,0.4864698166624706,1.7865310912354886,-2.7900009155273438,100.0,33.72492393236868,0.6500306372865083,10,-1.3950004577636719,-1.5,-3.297500133514408,-4.070000648498535,0.45999908447265625,0,0.005535041196266466,-2.5675770416421804,26.38999938964844,-1.214285349359588,26.51000022888184,-1.4285720773293733,25.559999465942386,0.005535041196266466 572,2006-10-17,26.70000076293945,26.93000030517578,26.25,26.790000915527344,536500.0,-0.014760133317333501,2.675687936242822,-0.12676060121694546,60.89493896304909,61.313216160840014,-0.14876176975744215,-0.7836617455941699,-1.9930715604116394,-2.6330500846060083,23.67441635167776,0.8500003814697301,0.6077111189304816,0.6490008354186969,-0.5983445295592134,1.8963462003966072,0.025328152929741776,1.272673517907652,-2.2784012603759685,85.66310081462193,18.838179094840157,0.6236726824889544,10,-0.9950008392333913,-0.9950008392333913,-2.7000007629394496,-3.6700010299682546,1.0699996948242223,1,0.022097383360633938,1.7323939878306054,27.10000038146973,-2.5675770416421804,26.38999938964844,-1.214285349359588,26.51000022888184,0.022097383360633938 573,2006-10-18,26.690000534057614,27.06999969482422,26.54999923706055,26.70000076293945,506500.0,-0.000374540396857137,-2.586175145516281,0.11111346585851298,61.01364515169537,61.383914527851445,-0.16733195498991904,-0.7415877191699671,-1.9130595007201983,-2.6137534913035765,22.898274412452977,0.5200004577636683,0.6909438536633878,0.5945005416870082,-0.6783826336599574,1.8673837170339738,-0.04194104598647641,1.2309421293604927,-2.1612649963378843,85.3046697895215,17.726253609704244,0.6364415876734834,10,-0.9850006103515554,-0.9850006103515554,-2.290000438690182,-3.480000495910641,1.3299999237060582,2,0.031472466683394096,2.675687936242822,26.70000076293945,1.7323939878306054,27.10000038146973,-2.5675770416421804,26.38999938964844,0.031472466683394096 574,2006-10-19,26.489999771118164,26.65999984741211,26.309999465942386,26.559999465942386,261600.0,-0.007493471672442964,1.592591022760962,6.999809269502548,58.01526022905633,60.248914782722494,-0.04407982417788148,-0.4513133931995412,-1.6358679607488753,-2.3916335473068173,22.37065946006842,0.38000106811522727,0.7033865144701537,0.32249975204467773,-0.8611589972363447,1.5061585013257002,-0.2693296225958335,0.914329126685189,-1.858413639648436,37.113418279062316,-29.702072690872967,0.5918293746405108,10,-0.7849998474121058,-0.7849998474121058,-2.0899996757507324,-3.2799997329711914,0.6000003814697266,3,0.04605508961478533,-2.586175145516281,26.690000534057614,2.675687936242822,26.70000076293945,1.7323939878306054,27.10000038146973,0.04605508961478533 575,2006-10-20,26.5,26.559999465942386,26.1299991607666,26.53000068664551,491300.0,0.00037750958732507556,8.555748648934367,0.428583106267059,58.994190156173694,59.51785300632209,-0.09722535169305146,-0.3542497751205218,-1.5834110495983822,-2.3809882820985138,22.367159518371444,0.4300003051757848,0.6445756003857142,0.25299997329711843,-0.7788938091178252,1.284893755712062,-0.26294691791035163,0.7689468645045885,-1.7696772985302722,38.14436841277318,-31.799708297826164,0.5159468912074713,10,-0.7950000762939418,-0.7950000762939418,-1.9749999046325684,-3.1649999618530273,0.9200000762939453,4,0.036981114801370785,1.592591022760962,26.489999771118164,-2.586175145516281,26.690000534057614,2.675687936242822,26.70000076293945,0.036981114801370785 576,2006-10-23,26.670000076293945,26.979999542236328,26.170000076293945,26.31999969482422,324600.0,0.006415097218639421,-1.492307511730201,-11.666412359334876,56.55736423443478,59.785619179237095,-0.2635912620045495,-0.47786752724216086,-1.6876908391922711,-2.542237782097928,21.287564902031463,0.8099994659423828,0.5707575828811571,0.3780000686645515,-0.6447643157784952,1.4007644531075982,-0.13338212355697365,0.8893822608860766,-1.8448902676242191,57.44687326892992,-9.833249666635254,0.5113821922215238,10,-0.9650001525878871,-0.9650001525878871,-1.9124994277954137,-3.109999656677246,1.2099990844726562,0,0.034870652512762,8.555748648934367,26.5,1.592591022760962,26.489999771118164,-2.586175145516281,26.690000534057614,0.034870652512762 577,2006-10-24,26.76000022888184,26.8799991607666,26.46999931335449,26.51000022888184,515700.0,0.003374583889405036,-1.4848337725989804,0.7142849357769168,50.0,59.109406371548474,-0.29003073422908443,-0.5180314950311633,-1.7053789213232484,-2.623833194711704,19.940921704223573,0.4099998474121129,0.4740274433830898,0.41950025558471893,-0.5949946271945379,1.4339951383639757,-0.08774718580491125,0.9267476969743491,-1.8438947973001127,67.02135214708528,2.6961070787399564,0.5072474413896291,10,-1.0550003051757812,-1.0550003051757812,-1.967499732971195,-3.1999998092651403,0.6999988555908168,1,0.029895337452094495,-1.492307511730201,26.670000076293945,8.555748648934367,26.5,1.592591022760962,26.489999771118164,0.029895337452094495 578,2006-10-25,27.20000076293945,27.440000534057614,26.709999084472656,26.709999084472656,372700.0,0.01644247123670506,-1.9795875470023443,1.9600067138671733,52.783960959297495,57.64095919989631,-0.5285110866031495,-0.8753209560843338,-2.090642062854659,-3.0406500438908743,19.10236772531117,0.7300014495849574,0.41480980261347256,0.7785007476806598,-0.2390153729874065,1.796016868348726,0.26974268734662843,1.2872588080146912,-2.196539533362202,81.67942599058262,20.18342508267861,0.5087580603340328,10,-0.4150009155273402,-1.3250007629394496,-2.407500267028805,-3.6400003433227504,-0.30000114440917613,2,0.02095587054544712,-1.4848337725989804,26.76000022888184,-1.492307511730201,26.670000076293945,8.555748648934367,26.5,0.02095587054544712 579,2006-10-26,27.29999923706055,27.43000030517578,26.82999992370605,27.43000030517578,213400.0,0.0036764143866256926,8.230699257607379,-0.26530739348077725,56.78160738104073,57.585918619659815,-0.5639710354865528,-0.8835808826095359,-2.131678328936548,-3.116807656678862,18.21849724739804,0.6000003814697301,0.45560672587546946,0.7914992332458546,-0.21333730661118722,1.7963357731028964,0.28908096331733546,1.2939175031743737,-2.1503456492144792,89.31288929527234,28.855006203440766,0.5024182699285202,10,-0.514999389648441,-1.4249992370605504,-2.494998931884769,-3.739998817443851,0.12000083923339488,3,0.026373671825078215,-1.9795875470023443,27.20000076293945,-1.4848337725989804,26.76000022888184,-1.492307511730201,26.670000076293945,0.026373671825078215 580,2006-10-27,26.8799991607666,27.229999542236328,26.75,27.1299991607666,219700.0,-0.015384618609211809,1.1333276819395584,1.9230611226855774,54.525382037922995,56.61848323474117,-0.07504694871936479,-0.3865249191718476,-1.6773354455998515,-2.675326637014944,16.918311621954814,0.5499992370605504,0.5304797971288764,0.3099991798400872,-0.6214854313940741,1.2414837910742484,-0.15574312577699345,0.7757414854571678,-1.5929247561478377,55.905419571492665,-3.7533165838359324,0.4657423056170809,10,-0.09499931335449219,-1.0049991607666016,-2.0499987602233887,-3.3199987411499023,0.4500007629394496,4,0.007812537142032339,8.230699257607379,27.29999923706055,-1.9795875470023443,27.20000076293945,-1.4848337725989804,26.76000022888184,0.007812537142032339 581,2006-10-30,27.31999969482422,27.35000038146973,26.65999984741211,26.8799991607666,136800.0,0.016369067998329045,1.7599916076980047,-1.7600021362304688,62.44634051303543,56.79086118473965,-0.5370335762643847,-0.7259157255687825,-2.071047092944312,-3.0923469379619632,15.816535103744123,0.6900005340576207,0.48342230937298325,0.6624997138977058,-0.19966109760481388,1.5246605254002255,0.23141930814644596,1.0935801196489656,-1.903749722439123,87.62879502910215,21.601087259865494,0.4310804057512596,10,-0.5349998474121094,-1.4449996948242188,-2.407499313354492,-3.7599992752075195,-0.3500003814697301,0,0.0036603361122538036,1.1333276819395584,26.8799991607666,8.230699257607379,27.29999923706055,-1.9795875470023443,27.20000076293945,0.0036603361122538036 582,2006-10-31,27.18000030517578,27.40999984741211,26.940000534057614,27.3700008392334,273600.0,-0.0051244286680925955,2.481495086784855,-0.4318188714578628,69.2857120150625,57.70997972511377,-0.3596018768484406,-0.5221128037417202,-1.877371764877502,-2.9299481049587044,14.877492340940023,0.46999931335449574,0.5055111906224141,0.4650003433227532,-0.374034475177794,1.3040351618233004,0.04548293407247783,0.8845177525730286,-1.6423252990903343,66.66666666666697,-7.394481782239907,0.4195174092502744,10,-0.3950004577636719,-1.3050003051757812,-2.2325000762939453,-3.619999885559082,0.10000038146973012,1,0.025754188658251076,1.7599916076980047,27.31999969482422,1.1333276819395584,26.8799991607666,8.230699257607379,27.29999923706055,0.025754188658251076 583,2006-11-01,26.81999969482422,27.21999931335449,26.59000015258789,27.21999931335449,605500.0,-0.013245055419775276,2.1499988079060057,2.1052552326456673,54.2936184174723,57.296463968271105,0.023220220513792356,-0.1658920841457565,-1.460001777674126,-2.5396740936549023,12.886980962110842,0.629999160766598,0.4227912248847545,0.10199975967407227,-0.7381408550870106,0.9421403744351551,-0.31807054770646914,0.5220700670546137,-1.1681851570604422,27.380892911476334,-43.43243031006847,0.4200703073805416,11,-0.034999847412109375,-0.9449996948242188,-1.8724994659423828,-3.2599992752075195,0.43000030517578125,2,0.023862766477657615,2.481495086784855,27.18000030517578,1.7599916076980047,27.31999969482422,1.1333276819395584,26.8799991607666,0.023862766477657615 584,2006-11-02,26.34000015258789,26.709999084472656,26.32999992370605,26.59000015258789,385500.0,-0.01789707485824321,-1.814803825993538,0.6250005960470217,49.37028688052022,56.22714138208738,0.5360791606480433,0.280443035613942,-0.9328304985668687,-2.028851216057781,10.62987969537982,0.4899997711181676,0.3663547646216436,-0.3474997520446763,-1.196421869110111,0.5014223650207583,-0.7719608105773936,0.076961306488041,-0.580894455046483,0.9259471841001014,-65.96041121017123,0.42446105853271815,11,0.4650001525878906,-0.4650001525878906,-1.3924999237060547,-2.7799997329711914,0.9699993133544957,3,0.021260419996139035,2.1499988079060057,26.81999969482422,2.481495086784855,27.18000030517578,1.7599916076980047,27.31999969482422,0.021260419996139035 585,2006-11-03,25.979999542236328,26.34000015258789,25.79999923706055,26.34000015258789,383400.0,-0.013667449060974723,1.9999999999999802,1.44000244140625,34.530378735069846,53.77969854882461,0.9102870500240776,0.6144531293553257,-0.510493205673825,-1.6391690311766496,9.138653400720676,0.5400009155273402,0.2981453814763029,-0.6710003852844224,-1.5767228008897973,0.2347220303209525,-1.1238615930871099,-0.21813917748173495,1.4600009918212855,11.180138940225179,-49.38942896303841,0.45286120780268746,11,0.6400003433227539,-0.10499954223632812,-1.0549993515014648,-2.419999122619629,1.2900009155273438,4,0.05542727326521213,-1.814803825993538,26.34000015258789,2.1499988079060057,26.81999969482422,2.481495086784855,27.18000030517578,0.05542727326521213 586,2006-11-06,26.93000030517578,27.0,26.190000534057614,26.190000534057614,450400.0,0.03656661969508557,-1.1891884229057061,-2.0555514347476045,52.75778696435322,54.086119322641636,0.0011687591174371903,-0.31549407803802865,-1.3739048889879868,-2.570587877861364,7.237332783999732,1.0200004577636719,0.28479305303898883,0.25600032806396555,-0.6537228386072478,1.1657234947351789,-0.1988612552716411,0.7108619113995722,0.4772002029418907,70.18637513860845,12.262588592157414,0.45486158333560667,11,-0.3100004196166992,-1.0550003051757812,-1.9825000762939453,-3.369999885559082,0.3699989318847692,0,0.014853309097563994,1.9999999999999802,25.979999542236328,-1.814803825993538,26.34000015258789,2.1499988079060057,26.81999969482422,0.014853309097563994 587,2006-11-07,26.959999084472656,27.149999618530273,26.729999542236328,26.729999542236328,225900.0,0.0011139539159645828,-2.6521818453220107,0.310810288344806,53.221939331754385,54.134783586247956,0.002819817971385419,-0.29775181133037165,-1.3300101966564597,-2.572540351827584,6.125359539038651,0.4200000762939453,0.26787498814032773,0.2459991455078132,-0.6385681358000639,1.1305664268156903,-0.19628449514612356,0.68828278616175,0.41505739822387255,81.69012571038674,26.105000278941034,0.44228364065393805,11,-0.3449993133544922,-1.0849990844726562,-1.9924988746643066,-3.394998550415039,0.5500011444091832,1,0.00037092838358421254,-1.1891884229057061,26.93000030517578,1.9999999999999802,25.979999542236328,-1.814803825993538,26.34000015258789,0.00037092838358421254 588,2006-11-08,27.290000915527344,27.54999923706055,26.729999542236328,26.93000030517578,327900.0,0.01224042441621398,-1.1578878682929372,1.5652231602341897,59.25926907071976,54.41007932954563,-0.3498649597442558,-0.518062218053295,-1.5897869612169444,-2.863031256331052,5.8501103683126106,0.8199996948242223,0.26640682527231974,0.48950090408325053,-0.24564624760222387,1.224648055768725,0.12192732824051333,0.8570744799259877,-1.4900016784667933,85.14295305524533,26.096797864054373,0.3675735758427379,11,-0.6150016784667933,-1.3600015640258754,-2.2550015449523926,-3.4500017166137695,0.45999908447265625,2,-0.000366442966154068,-2.6521818453220107,26.959999084472656,-1.1891884229057061,26.93000030517578,1.9999999999999802,25.979999542236328,-0.000366442966154068 589,2006-11-09,27.03000068664551,27.34000015258789,26.85000038146973,27.34000015258789,259700.0,-0.009527307444460287,2.1612942920955414,-0.8611081676768434,55.7986925693146,54.55155827747802,-0.14772675267365187,-0.2288401595037861,-1.271451188874284,-2.5699000246752384,5.672740628648236,0.4899997711181605,0.294107002197908,0.20350065231323455,-0.525140007364481,0.9321413119909501,-0.1608196775256232,0.5678209821520923,-1.1950014495849608,70.28579711914062,8.240626705598217,0.36432032983885826,11,-0.35500144958496094,-1.100001335144043,-1.4775013923645055,-2.485000610351566,0.8699989318847621,3,0.008139079088635759,-1.1578878682929372,27.290000915527344,-2.6521818453220107,26.959999084472656,-1.1891884229057061,26.93000030517578,0.008139079088635759 590,2006-11-10,27.43000030517578,27.43000030517578,26.989999771118164,27.01000022888184,227300.0,0.014798357690308794,1.095240257764497,-1.354841289862121,57.91666716337191,54.04826123862652,-0.5157396454329373,-0.5764874205737343,-1.6098435121215289,-2.939056147711142,5.72079094927134,0.4400005340576172,0.283850675570406,0.5515002250671373,-0.1942182798630725,1.297218729997347,0.17864097260203238,0.9243594775322421,-1.560701068115229,91.17654071141345,27.370357289939804,0.3728592524651041,11,-0.7550010681152308,-1.5000009536743129,-1.700000286102295,-2.8000001907348633,0.4499988555908203,4,-0.00437480269406898,2.1612942920955414,27.03000068664551,-1.1578878682929372,27.290000915527344,-2.6521818453220107,26.959999084472656,-0.00437480269406898 591,2006-11-13,27.25,27.559999465942386,27.13999938964844,27.3700008392334,299800.0,-0.006562169273538698,-1.4705737157731682,-0.2857162319880497,55.01022127968625,52.46209560136249,-0.38745840191760195,-0.40546155858022814,-1.3709915800136798,-2.7241557478867193,6.068329869438811,0.4200000762939453,0.23846677787150128,0.36399993896484517,-0.394014258031234,1.1220141359609244,-0.015007159533194425,0.7430070374628848,-1.3470867629394476,62.650663320762945,-0.7178897794617569,0.3790070984980401,11,-0.5700006484985316,-1.3150005340576136,-1.4025001525878906,-2.619999885559082,0.7299995422363281,0,0.0007339617527952758,1.095240257764497,27.43000030517578,2.1612942920955414,27.03000068664551,-1.1578878682929372,27.290000915527344,0.0007339617527952758 592,2006-11-14,27.290000915527344,27.399999618530273,26.899999618530273,27.31999969482422,359000.0,0.0014679235055905515,4.2631959363141725,0.24998807915441468,51.00222849603284,52.096385610091446,-0.4584228677581663,-0.4205569772348241,-1.35014027482719,-2.7281906577686357,6.281949142717415,0.5,0.23541897378522236,0.3745008468627944,-0.3988033659064705,1.1478050596320593,-0.012151259521839819,0.7611529532474286,-1.3208042293115163,67.47005117669605,6.152591767728232,0.38665210638463293,11,-0.6100015640258754,-1.3550014495849574,-1.4425010681152344,-2.660000801086426,0.3699989318847656,1,0.000366373074304871,-1.4705737157731682,27.25,1.095240257764497,27.43000030517578,2.1612942920955414,27.03000068664551,0.000366373074304871 593,2006-11-15,27.53000068664551,27.85000038146973,27.399999618530273,27.399999618530273,485800.0,0.008794421512152262,-5.923031779101554,-4.333545269583028,52.483815353940656,52.442333218249274,-0.6561151322659846,-0.6265214718795669,-1.5239548195951294,-2.9406826677244418,6.931603536089975,0.5599994659423864,0.15713407353987918,0.5725006103515646,-0.23951159238736963,1.384512813090499,0.1664945089820975,0.9785067117210318,-1.4971718892406223,68.00003051757812,9.801469882317377,0.40600610136946735,11,-0.7050008773803711,-1.4500007629394531,-1.675000667572025,-2.9000005722045934,0.2600002288818324,2,-0.0007264968131066585,4.2631959363141725,27.290000915527344,-1.4705737157731682,27.25,1.095240257764497,27.43000030517578,-0.0007264968131066585 594,2006-11-16,27.709999084472656,27.78000068664551,27.440000534057614,27.60000038146973,167300.0,0.006538263470311501,1.71998046889899,0.8461369171630119,59.453299299408044,55.21154661428685,-0.6943619076536649,-0.748827004340729,-1.6194823837798609,-3.090729662724854,7.287372145996174,0.34000015258789773,0.06113064489723996,0.691499042510987,-0.1551981243024052,1.5381962093243793,0.2681504591042909,1.1148476259176832,-1.5681399920238768,85.2630332039011,25.668382567486283,0.4233485834066963,11,-0.6899986267089844,-1.629999160766598,-1.85499906539917,-3.0199995040893555,0.3100013732910156,3,0.001443555281449127,-5.923031779101554,27.53000068664551,4.2631959363141725,27.290000915527344,-1.4705737157731682,27.25,0.001443555281449127 595,2006-11-17,27.479999542236328,27.709999084472656,27.35000038146973,27.709999084472656,250100.0,-0.008300236370820002,2.130429734795053,-2.090929583326176,51.91387363314296,55.1177784663746,-0.2561479299312559,-0.46551091434380965,-1.3181934000362006,-2.827181593474627,7.359478914232939,0.35999870300292613,0.06689399294186771,0.4124995231628432,-0.4211829834214278,1.2461820297471142,-0.0043417301292940635,0.8293407764549805,-1.2356519724462913,61.0525745170394,4.797342271501762,0.41684125329213556,11,-0.18999958038330078,-0.6549997329711879,-1.8849997520446777,-2.75,0.8800010681152308,4,0.015283845825703635,1.71998046889899,27.709999084472656,-5.923031779101554,27.53000068664551,4.2631959363141725,27.290000915527344,0.015283845825703635 596,2006-11-20,27.60000038146973,27.790000915527344,27.35000038146973,27.479999542236328,195000.0,0.004366842839606422,-1.3157973989730656,-0.5217438176902945,55.0480757107049,55.32068250848022,-0.3029757210504904,-0.5399495927448363,-1.3672643480820064,-2.9325544512988237,8.114126412778488,0.44000053405761363,0.13948329684548355,0.48600034713745544,-0.3580103015279761,1.330010995802887,0.06399502280473968,0.9080056714701712,-1.2593136429789134,73.68423166035579,17.97159892262316,0.4220053243327153,11,-0.31000041961670277,-0.7750005722045898,-1.992500782012943,-2.8050003051757812,0.75,0,0.010144883167641616,2.130429734795053,27.479999542236328,1.71998046889899,27.709999084472656,-5.923031779101554,27.53000068664551,0.010144883167641616 597,2006-11-21,27.559999465942386,27.690000534057614,27.45000076293945,27.57999992370605,215200.0,-0.0014493085135679484,-1.000015894713359,-0.16666931574339924,59.63540851759856,55.36247578035564,-0.18876494564941737,-0.4605546156449485,-1.2837053397983276,-2.876891956040481,8.909555999864233,0.23999977111816406,0.31695718189605415,0.40599946975708434,-0.4431835522749914,1.25518249178916,-0.018592041258955305,0.830590980773124,-1.1287539088728344,41.99981689453125,-16.582086081775316,0.4245915110160384,11,-0.20999908447265625,-0.7349996566772461,-1.9074993133544922,-2.699998855590824,0.44000053405761363,1,0.01523948056722424,-1.3157973989730656,27.60000038146973,2.130429734795053,27.479999542236328,1.71998046889899,27.709999084472656,0.01523948056722424 598,2006-11-22,27.770000457763672,27.85000038146973,27.51000022888184,27.65999984741211,96200.0,0.00761977488718002,1.518515378855244,-5.499904634753051,70.02799578994613,56.943509471536906,-0.36153714145094185,-0.6594747605367317,-1.4416518730199357,-3.0668174563727177,9.222491196740954,0.3400001525878906,0.35557743501776073,0.5875004768371568,-0.30532196544215395,1.4803229191164675,0.14108925569750141,1.0339116979768121,-1.2536296112301102,84.00001525878835,17.376295686776487,0.44641122113965626,11,-0.3950004577636719,-0.9450006484985316,-2.0650005340576136,-2.8050003051757812,0.2700004577636719,2,-0.0039611310240655895,-1.000015894713359,27.559999465942386,-1.3157973989730656,27.60000038146973,2.130429734795053,27.479999542236328,-0.0039611310240655895 599,2006-11-24,28.020000457763672,28.059999465942386,27.479999542236328,27.520000457763672,179100.0,0.00900252055739914,1.000006577086733,4.545429324455542,79.47975731489643,59.33940837726186,-0.5099657838823148,-0.8988530299741839,-1.6504485565965261,-3.292050680395352,9.663880995536864,0.5799999237060582,0.40125997430063265,0.8015004158020034,-0.1661943462564821,1.7691951778604889,0.31765303477276063,1.2853477968312461,-1.4236118391339403,94.36632961175953,19.873061079410448,0.4838473810292432,11,-0.5400009155273438,-1.0900011062622035,-2.3150005340576136,-3.0550003051757812,0.3400001525878871,4,-0.008208406084183384,1.518515378855244,27.770000457763672,-1.000015894713359,27.559999465942386,-1.3157973989730656,27.60000038146973,-0.008208406084183384 600,2006-11-27,27.09000015258789,27.85000038146973,27.09000015258789,27.85000038146973,425500.0,-0.033190588507578056,-1.0000000000000093,-1.520000457763679,52.325577527013365,59.04111462696488,0.40983176354484385,0.05026373781528548,-0.6953273188953979,-2.3464318556268218,9.962368199670605,0.9300003051757812,0.36962693107304645,-0.13899993896484375,-1.0957248159465323,0.8177249380168448,-0.617362377455688,0.3393624995260005,-0.3765226661731482,0.0,-71.93831666052986,0.47836243849084464,11,0.3899993896484375,-0.16000080108642223,-1.3850002288818324,-2.125,0.9099998474121094,0,0.034330022146084715,1.000006577086733,28.020000457763672,1.518515378855244,27.770000457763672,-1.000015894713359,27.559999465942386,0.034330022146084715 601,2006-11-28,27.420000076293945,27.51000022888184,26.8700008392334,26.96999931335449,477500.0,0.012181613947851222,1.0317406494662344,-0.5921060887067446,56.14973998375186,59.61306034782254,0.11899601507781554,-0.2865519487243873,-0.9684514976889034,-2.654584301664457,9.946447294915012,0.639999389648441,0.38332273706748765,0.18599996566772603,-0.773767757457879,1.145767688793331,-0.2938838958950747,0.6658838272305267,-0.5988008315169928,46.218476619725394,-23.47479791239381,0.4798838615628021,11,0.04500007629394531,-0.4900007247924769,-1.715000152587887,-2.4549999237060547,0.5799999237060547,1,0.034281565698108585,-1.0000000000000093,27.09000015258789,1.000006577086733,28.020000457763672,1.518515378855244,27.770000457763672,0.034281565698108585 602,2006-11-29,27.8799991607666,28.0,27.479999542236328,27.670000076293945,482700.0,0.016776042421325466,1.3111092273131861,0.4666638409697755,57.6227146937277,60.18404916335444,-0.2777152984624962,-0.7287851976175119,-1.363445081586466,-3.0923939776840257,10.112914391090316,0.5799999237060547,0.36597938572800714,0.6109991073608398,-0.39061861203453674,1.6126168267562164,0.11019024766315155,1.1118079670585281,-1.0099983215332031,84.87390647890189,16.42708681952044,0.500808859697688,11,-0.41499900817871094,-0.9499998092651332,-2.1749992370605433,-2.899998664855957,0.6200008392333984,2,0.016858006988914376,1.0317406494662344,27.420000076293945,-1.0000000000000093,27.09000015258789,1.000006577086733,28.020000457763672,0.016858006988914376 603,2006-11-30,27.459999084472656,27.86000061035156,27.420000076293945,27.85000038146973,454400.0,-0.015064565600309554,1.1463348824659785,-1.8571571298819425,55.33496680598666,59.72645666408539,0.14674233121541747,-0.2723427255165518,-0.9093818534396512,-2.6522618264923103,10.863214888598652,0.45999908447265625,0.3700543469982023,0.15899906158447408,-0.8229195878497428,1.140917711018691,-0.3319602631326326,0.6499583863015808,-0.5899982452392578,49.579741690201196,-17.864689380497133,0.4909593247171078,11,0.005001068115234375,-0.5299997329711879,-1.754999160766598,-2.409998893737793,1.1600017547607422,3,0.01966500122109216,1.3111092273131861,27.8799991607666,1.0317406494662344,27.420000076293945,-1.0000000000000093,27.09000015258789,0.01966500122109216 604,2006-12-01,26.899999618530273,27.46999931335449,26.399999618530273,27.46999931335449,937500.0,-0.020393280575855433,2.7543869042042344,1.4615328185139134,43.675410273369906,58.81107184633284,0.6478931597191,0.34969040464340395,-0.2969457291398214,-2.0659213253861566,11.43756906359436,1.0699996948242152,0.38381594674850916,-0.4290003776550293,-1.3235900472498159,0.4655892919397573,-0.8762952124524226,0.018294457142363996,1.159999847412113,31.24999254942118,-31.821338891031715,0.44729483479739396,12,0.3299999237060547,0.02999973297119496,-0.5699996948242188,-1.6799993515014648,2.04000091552734,4,0.04237923097261942,1.1463348824659785,27.459999084472656,1.3111092273131861,27.8799991607666,1.0317406494662344,27.420000076293945,0.04237923097261942 605,2006-12-04,27.420000076293945,27.75,26.88999938964844,26.88999938964844,347800.0,0.019330872309955893,-2.2452811176329055,-0.9298262638701124,51.876380248628955,58.4586612394355,0.13241119202082174,-0.05997222489957821,-0.7528726582140663,-2.5463899056923722,11.097497530308932,0.860000610351559,0.38383915455554884,0.01900005340576172,-0.611151044333262,0.6491511511447854,-0.2960754954637501,0.33407560227527355,0.6067993927002,63.75001341104187,0.5996327504209873,0.31507554886951195,12,-0.1900005340576172,-0.4900007247924769,-1.0900001525878906,-2.1999998092651367,1.4799995422363281,0,0.034281565698108585,2.7543869042042344,26.899999618530273,1.1463348824659785,27.459999084472656,1.3111092273131861,27.8799991607666,0.034281565698108585 606,2006-12-05,27.32999992370605,27.5,27.07999992370605,27.29999923706055,415700.0,-0.0032822812668663603,1.2702655332574024,0.05660499580742418,50.43667040223814,57.43657922661768,0.2012473822277201,0.06485662887380172,-0.6262483610336922,-2.4134671249608317,11.68314421027615,0.42000007629394887,0.329108258462675,-0.09100008010864613,-0.6824086971846022,0.5004085369673099,-0.38670438864662415,0.2047042284293319,0.664263548278818,58.125005215404954,-4.293944703845277,0.29570430853797824,12,-0.10000038146972301,-0.40000057220458274,-0.9999999999999964,-2.1099996566772425,1.4400005340576207,1,0.024515187638650238,-2.2452811176329055,27.420000076293945,2.7543869042042344,26.899999618530273,1.1463348824659785,27.459999084472656,0.024515187638650238 607,2006-12-06,26.96999931335449,27.229999542236328,26.82999992370605,27.21999931335449,419800.0,-0.013172360459441368,1.9629551138048904,-8.3331426028375,44.04253954907031,54.54930631096482,0.5238428657651859,0.44864722101605636,-0.23369650729050662,-2.0136385592754955,12.220767542919736,0.5,0.3218059515018048,-0.45150070190430114,-1.041282909450004,0.13828150564140174,-0.7463918056771526,-0.1566095981314497,0.9923788815612902,39.04104846621825,-21.735378155930228,0.2948911037728519,12,0.2600002288818395,-0.03999996185302024,-0.639999389648434,-1.74999904632568,1.8200016021728551,2,0.03819060856021217,1.2702655332574024,27.32999992370605,-2.2452811176329055,27.420000076293945,2.7543869042042344,26.899999618530273,0.03819060856021217 608,2006-12-07,27.28000068664551,27.31999969482422,26.8700008392334,26.96999931335449,234300.0,0.011494304085410967,1.3076900504714581,-1.240005493164091,45.54867427525749,50.77918597322715,0.15312860200466005,0.14530827295746107,-0.5001032626186976,-2.283521064348225,12.179354931654327,0.4499988555908203,0.2950854134860599,-0.1409993171691859,-0.7312676852405922,0.44926905090222036,-0.43613350120488903,0.15413486686651723,0.6511299367425565,65.18524588542657,7.196136508405175,0.2951341840357035,12,-0.08000087738037465,-0.35000133514404297,-0.9500007629394567,-2.0600004196167028,1.5,3,0.0447213813286933,1.9629551138048904,26.96999931335449,1.2702655332574024,27.32999992370605,-2.2452811176329055,27.420000076293945,0.0447213813286933 609,2006-12-08,27.25,27.459999084472656,27.10000038146973,27.20000076293945,193400.0,-0.001099731887477473,-1.879989624023491,0.16128714698825608,47.51620626697251,50.24481138877816,0.06975364622509161,0.20304610909618148,-0.42531296884630976,-2.222589257067508,12.049611520065808,0.35999870300292613,0.24818767738813463,-0.18199996948242259,-0.7493428242427385,0.3853428852778933,-0.46567139686257875,0.10167145789773357,0.6505080032909127,45.65217842001078,-11.45580487270184,0.28367142738015755,12,-0.05000019073486328,-0.3200006484985316,-0.9200000762939453,-2.0299997329711914,1.4500007629394496,4,0.050275260155353996,1.3076900504714581,27.28000068664551,1.9629551138048904,26.96999931335449,1.2702655332574024,27.32999992370605,0.050275260155353996 610,2006-12-11,27.309999465942386,27.46999931335449,27.15999984741211,27.20000076293945,138500.0,0.0022018152639406985,-2.263143100938576,2.2000076295109343,46.82712589910343,49.208965379372785,0.04944228951225682,0.14081519593095138,-0.44180358177092316,-2.218421722004333,11.780378767290347,0.30999946594237926,0.1393194454495621,-0.1160004615783663,-0.6859644880815843,0.4539635649248517,-0.40098247482997706,0.16898155167324447,0.5604983696533132,71.6417145638869,15.943525779279128,0.2849820132516096,12,-0.10999965667724965,-0.38000011444091797,-0.9699993133544957,-2.0899991989135778,1.4500007629394531,0,0.0596851373119931,-1.879989624023491,27.25,1.3076900504714581,27.28000068664551,1.9629551138048904,26.96999931335449,0.0596851373119931 611,2006-12-12,27.270000457763672,27.3799991607666,27.10000038146973,27.26000022888184,268900.0,-0.0014646286693852373,1.434797031139829,0.0909122435885939,46.82714544300346,48.009457684847874,0.07367383570971242,0.19224596569565477,-0.35528442301848884,-2.1203833975734767,11.350891881728376,0.27999877929687145,-0.03638320861650257,-0.15699949264526225,-0.7257321685083831,0.41173318321785857,-0.4413658305768209,0.12736684528629638,0.5710874134907193,68.7501490117546,10.851623490799199,0.28436633793155963,12,-0.1400003433227539,-0.14500045776367188,-1.0225005149841309,-2.0500001907348633,1.3699989318847692,1,0.05977261215272711,-2.263143100938576,27.309999465942386,-1.879989624023491,27.25,1.3076900504714581,27.28000068664551,0.05977261215272711 612,2006-12-13,27.29999923706055,27.43000030517578,27.1299991607666,27.43000030517578,331200.0,0.0011000652289441248,3.6153643005956746,-12.999809269506457,44.64691018168048,46.82189583770275,-0.0528028139793939,0.17184523627913606,-0.35228479425544634,-2.0955709797589286,11.301435652665548,0.3000011444091797,-0.03036653464788941,-0.1275006294250467,-0.695743630842454,0.44074237199236066,-0.4116221301337504,0.15662087128365698,0.5122668691393599,71.66658189540175,16.364586787509346,0.2841215007087035,12,-0.2249994277954137,-0.0699996948242223,-1.0524992942810094,-2.079998970031742,1.5,2,0.05384620006536678,1.434797031139829,27.270000457763672,-2.263143100938576,27.309999465942386,-1.879989624023491,27.25,0.05384620006536678 613,2006-12-14,27.51000022888184,27.71999931335449,27.29999923706055,27.31999969482422,284500.0,0.007692344237731907,-2.6521515586257736,-1.4615305613428298,44.137928917726704,46.87328679818683,-0.2849285348895414,-0.04187807730133741,-0.5497004600984745,-2.2537733072821844,10.737144517119082,0.4200000762939382,-0.06237010506499274,0.08350038528442738,-0.4840530727830874,0.6510538433519422,-0.20027634374933,0.36727711431818477,0.2740205475646782,66.12912157215096,15.117121501347064,0.283776729033757,12,-0.22000026702881215,-0.28000068664551137,-1.2650003433227575,-2.289999961853031,1.1000003814697195,3,0.04652855965088931,3.6153643005956746,27.29999923706055,1.434797031139829,27.270000457763672,-2.263143100938576,27.309999465942386,0.04652855965088931 614,2006-12-15,27.75,27.79999923706055,27.60000038146973,27.68000030517578,502000.0,0.008724091934619205,1.3529530562785121,0.3684184108818884,59.016391733988385,47.666621407671215,-0.4377053328598066,-0.29379020297187,-0.780191826996667,-2.434624123868897,10.193779411031883,0.28999900817871094,-0.13472271662813995,0.3215001106262214,-0.25052416836428293,0.8935243896167258,0.03548797113096924,0.6075122501214736,-1.3500003814697266,92.8572401710072,33.93053480847918,0.28601213949525184,12,-0.4350004196166992,-0.5200004577636719,-1.4475007057189906,-2.3500003814697266,0.860000610351559,4,0.0371171418610996,-2.6521515586257736,27.51000022888184,3.6153643005956746,27.29999923706055,1.434797031139829,27.270000457763672,0.0371171418610996 615,2006-12-18,27.899999618530273,28.07999992370605,27.709999084472656,27.709999084472656,477600.0,0.005405391658748648,-2.8947347287054788,2.714305177111717,56.89654605425416,48.384385369006324,-0.5726800923351263,-0.43290648292730793,-0.9110068347630218,-2.521447314175674,9.970679013890576,0.3700008392333949,-0.1654958279959331,0.45049972534179616,-0.15908956037350208,1.0600890110570944,0.14570508248414882,0.7552943681994435,-1.4720000076293935,81.63261334132626,20.22684926649049,0.30479464285764907,12,-0.4449996948242223,-0.6599998474121094,-1.597500324249264,-2.225000381469723,0.5300006866455078,0,0.02867387653574882,1.3529530562785121,27.75,-2.6521515586257736,27.51000022888184,3.6153643005956746,27.29999923706055,0.02867387653574882 616,2006-12-19,27.8799991607666,27.90999984741211,27.51000022888184,27.79999923706055,428100.0,-0.000716862295237708,4.714227326603129,0.42105104652911846,50.0,49.04632541910962,-0.5212753458481671,-0.41197589074383245,-0.8639215345020688,-2.4398210966862806,9.46337363333917,0.3999996185302699,-0.09229283684720357,0.41649932861328054,-0.2199141365543582,1.0529127937809193,0.09829259602946294,0.7347060611970981,-1.3859195373535158,78.94730501893322,19.662851922059716,0.3182067325838191,12,-0.404998779296875,-0.6399993896484375,-1.5774998664855922,-2.1299991607666016,0.5600013732910121,1,0.03156388431150292,-2.8947347287054788,27.899999618530273,1.3529530562785121,27.75,-2.6521515586257736,27.51000022888184,0.03156388431150292 617,2006-12-20,27.979999542236328,28.18000030517578,27.8799991607666,27.95000076293945,334700.0,0.003586814364415325,-2.529384045775833,0.37498509882465636,59.558827654298746,50.60300912789199,-0.51734494751895,-0.5047778141630914,-0.9251228912018803,-2.481938391782812,9.093503145867567,0.3000011444091797,-0.09482058902165136,0.49549970626831197,-0.18078966446020672,1.1717890769968307,0.15735502090405262,0.8336443916325713,-1.422483106811523,77.27266816075452,16.068269823412464,0.33814468536426,12,-0.3399991989135742,-0.6899995803833008,-1.6725001335144007,-2.22499942779541,0.5900001525878906,2,0.023588272273408428,4.714227326603129,27.8799991607666,-2.8947347287054788,27.899999618530273,1.3529530562785121,27.75,0.023588272273408428 618,2006-12-21,27.65999984741211,28.01000022888184,27.420000076293945,27.979999542236328,684700.0,-0.011436729809132906,2.1052552326456464,-10.667090539164557,65.32257630351424,52.581494687507735,-0.15396481008656338,-0.20389545542036203,-0.5498998792208987,-2.1014966406359576,8.122858010052441,0.5900001525878942,-0.08906588251828396,0.18100004196167063,-0.48725446026886843,0.8492545441922097,-0.1531272091535989,0.5151272930769402,-1.0051343798022465,31.57890774207635,-32.03420205785925,0.3341272511152693,12,-0.01999950408935547,-0.36999988555908203,-1.352500438690182,-1.9049997329711914,0.8400001525878906,3,0.04121472870344567,-2.529384045775833,27.979999542236328,4.714227326603129,27.8799991607666,-2.8947347287054788,27.899999618530273,0.04121472870344567 619,2006-12-22,27.790000915527344,27.82999992370605,27.46999931335449,27.6299991607666,323600.0,0.004699966335227401,2.000007947293638,-0.5000059604701619,58.851685994142805,53.91755692028988,-0.22273421080844358,-0.37103411070216197,-0.6526544708783106,-2.177509982085347,6.780166544483807,0.3600006103515625,-0.011769857835155051,0.3225010871887193,-0.3137005316337138,0.9587027060111524,0.004400277777502737,0.6406018965999358,-1.0436273576635244,48.68430628998215,-14.295508013619916,0.318100809411217,12,-0.15000057220458984,-0.5000009536743164,-1.3375010490417445,-1.890000343322754,1.1199989318847656,4,0.029507004958968963,2.1052552326456464,27.65999984741211,-2.529384045775833,27.979999542236328,4.714227326603129,27.8799991607666,0.029507004958968963 620,2006-12-26,28.020000457763672,28.1299991607666,27.78000068664551,27.78000068664551,213000.0,0.008276341657398767,-1.916656732549787,1.4999821188026528,65.47085393567872,55.98908008614269,-0.3815531173712756,-0.5563103148349775,-0.8483045809728118,-2.3593004915515934,6.412844307406816,0.3499984741210902,0.04602537679738816,0.5060006141662612,-0.14967586028471302,1.1616770886172354,0.17816237694077586,0.8338388513917465,-1.1876092950611365,78.94739483861576,14.719243421312655,0.32783823722548633,12,-0.36500072479248047,-0.7300004959106445,-1.4700002670288086,-2.119999885559082,0.6599998474121094,1,0.02105639339575438,2.000007947293638,27.790000915527344,2.1052552326456464,27.65999984741211,-2.529384045775833,27.979999542236328,0.02105639339575438 621,2006-12-27,28.36000061035156,28.36000061035156,28.020000457763672,28.149999618530273,148600.0,0.012134195111823454,2.2380813979891947,0.8750049670584664,81.447979031257,60.07808773609564,-0.6153917806475988,-0.8667140866238121,-1.1721852150142418,-2.6494234751555013,6.605519694914667,0.3400001525878871,0.10782277986482569,0.799000740051266,0.044396406384070275,1.5536050737184617,0.4216985732176681,1.1763029068848638,-1.4467528991006304,100.0,31.239761624837143,0.37730216683359846,12,-0.5300006866455043,-0.980000495910641,-1.302500724792477,-2.460000038146969,0.3400001525878906,2,0.0024682543482976715,-1.916656732549787,28.020000457763672,2.000007947293638,27.790000915527344,2.1052552326456464,27.65999984741211,0.0024682543482976715 622,2006-12-28,28.35000038146973,28.5,28.190000534057614,28.29999923706055,118800.0,-0.0003526173718831904,-1.2963046687905693,0.2380995631284043,78.0104654530203,63.84170290668381,-0.4925862949036883,-0.8639946038874236,-1.1329541654242448,-2.5898962105163505,6.107803797289119,0.30999946594238637,0.17535704343967495,0.7655004501342795,-0.05713943127239318,1.5881403315409521,0.35418050943094315,1.1768203908376158,-1.3210124382907509,86.11114545123843,16.200626928082926,0.41131994070333716,12,-0.39000034332275746,-0.9000005722045934,-1.292500495910648,-2.425000190734867,4.030000686645504,3,0.003174608514175281,2.2380813979891947,28.36000061035156,-1.916656732549787,28.020000457763672,2.000007947293638,27.790000915527344,0.003174608514175281 623,2006-12-29,28.0,28.45000076293945,27.989999771118164,28.35000038146973,191100.0,-0.01234569230194782,-1.4864862078386505,-6.999847415601826,66.8161469496956,64.70834237509573,-0.07349913367298555,-0.4969429513362762,-0.7568649354674477,-2.186791737465775,5.552006677334442,0.4600009918212855,0.24424616303045354,0.3885000228881843,-0.45218360563726634,1.229183651413635,-0.03184179137453924,0.8088418371509078,-0.823910851138919,51.45634304105258,-20.633612137914128,0.4203418142627252,12,-0.039999961853027344,-0.5500001907348633,-0.9124999046325648,-2.02499961853027,3.9500007629394496,4,0.020357131958007812,-1.2963046687905693,28.35000038146973,2.2380813979891947,28.36000061035156,-1.916656732549787,28.020000457763672,0.020357131958007812 624,2007-01-03,28.040000915527344,28.190000534057614,27.78000068664551,27.79999923706055,533600.0,0.0014286041259765625,-1.9285831062670535,-0.6857183339600158,66.51586248799272,65.77715531217778,-0.07603304103519903,-0.4713238119247336,-0.7633266840187432,-2.1689250476331594,5.449201682971153,0.40999984741210227,0.3301851416498742,0.3715008735656724,-0.41916276795919316,1.162164515090538,-0.023830947196760377,0.7668326943281052,-0.7315206815523716,36.111177338557034,-34.54688886922636,0.395331820762433,1,-0.0800008773803711,-0.590001106262207,-0.9400010108947754,-1.9600009918212855,3.7099990844726562,2,0.016405102334284383,-1.4864862078386505,28.0,-1.2963046687905693,28.35000038146973,2.2380813979891947,28.36000061035156,0.016405102334284383 625,2007-01-04,28.36000061035156,28.43000030517578,27.70000076293945,28.040000915527344,336400.0,0.011412256932096465,2.1739173701756576,1.3333227370261513,71.88753851079836,68.20910403559984,-0.3619862941543559,-0.7560535001391351,-1.0456996690764733,-2.4367521206270837,5.944283876712365,0.7299995422363317,0.4181060151304621,0.6445005416870089,-0.19425774788968653,1.4832588312637043,0.22512139689866117,1.0638796864753566,-0.9323683997740844,82.50005960470125,11.121443623664234,0.4193791447883476,1,-0.4000005722045863,-0.9100008010864222,-1.1550011634826625,-2.1750011444091726,3.3499984741210973,3,0.019393484669383065,-1.9285831062670535,28.040000915527344,-1.4864862078386505,28.0,-1.2963046687905693,28.35000038146973,0.019393484669383065 626,2007-01-05,28.0,28.25,27.989999771118164,28.25,229900.0,-0.012693956368257542,1.0800018310546875,-0.7812507450587789,62.411345598967614,68.52605047389636,0.018803976969962832,-0.3618360466500832,-0.6569602553042806,-2.026142607670863,6.4661209273884275,0.3700008392333949,0.41137620707172573,0.25099992752075195,-0.576371728118815,1.078371583160319,-0.16268590029903152,0.6646857553405354,-0.46513101048027394,37.49994039529866,-32.444261402609634,0.4136858278197841,1,-0.039999961853027344,-0.5500001907348633,-0.7950005531311035,-1.8150005340576136,3.8199996948242188,4,0.024285725184849394,2.1739173701756576,28.36000061035156,-1.9285831062670535,28.040000915527344,-1.4864862078386505,28.0,0.024285725184849394 627,2007-01-08,28.0,28.149999618530273,27.54999923706055,27.899999618530273,777800.0,0.0,2.0000047683761117,-0.40000152587890625,59.38695974036698,67.86653752243556,0.02451769460438058,-0.29588464442795015,-0.6305303378311606,-1.9729441671027033,6.314570020585878,0.600000381469723,0.40544565404628585,0.19949989318847727,-0.5480852758815331,0.9470850622584877,-0.17429269134652614,0.5732924777234807,0.5,50.0,-19.58297442088694,0.37379258453500463,1,-0.015000343322753906,-0.5500001907348633,-0.8025002479553223,-1.8150005340576136,3.7600002288818395,0,0.025000027247837453,1.0800018310546875,28.0,2.1739173701756576,28.36000061035156,-1.9285831062670535,28.040000915527344,0.025000027247837453 628,2007-01-09,28.5,28.5,28.01000022888184,28.01000022888184,468200.0,0.017857142857142794,-1.0000000000000144,4.8999790192450385,63.06618958628525,68.33481569934028,-0.3842004301889226,-0.7376170382726599,-1.1119301515299966,-2.428273531392719,6.522970507344797,0.5,0.44482635188801467,0.6384999275207512,-0.12908789591494596,1.4060877509564484,0.25470601580290264,1.0222938392385998,-0.9500007629394496,100.0,31.98295254029246,0.383793911717848,1,-0.47500038146972656,-1.0500001907348633,-1.3025002479553223,-2.3150005340576136,3.4699993133544886,1,0.1361403883549206,2.0000047683761117,28.0,1.0800018310546875,28.0,2.1739173701756576,28.36000061035156,0.1361403883549206 629,2007-01-10,28.6200008392334,28.6299991607666,28.3700008392334,28.5,270400.0,0.004210555762575341,2.714328533086282,0.2448997862990041,62.67606012169411,68.024283053342,-0.4180463660093956,-0.7902340404315673,-1.2147766315962087,-2.501494410377692,7.068044887374289,0.2599983215332031,0.4503433027601069,0.6900007247924798,-0.09219638676492536,1.4721978363498849,0.298902169013779,1.0810992805711805,-1.070001602172848,99.07422942226759,31.425373818199745,0.3910985557787019,1,-0.5300016403198242,-1.105001449584961,-1.4225010871887207,-2.435001373291012,3.4299983978271555,2,0.11635219518027262,-1.0000000000000144,28.5,2.0000047683761117,28.0,1.0800018310546875,28.0,0.11635219518027262 630,2007-01-11,28.940000534057614,29.059999465942386,28.559999465942386,28.60000038146973,471400.0,0.01118098132217904,-1.3809411358661996,2.833314789795697,66.87898553453698,66.40550599815089,-0.6636052007118032,-1.034917662918371,-1.5000099277950696,-2.782757083521769,7.9019610418462785,0.5,0.47688385266148003,0.9285003662109332,0.08133066399239297,1.7756700684294735,0.5049155151016649,1.3520852173202016,-1.3468013000488206,92.0530520731356,24.766224287420073,0.4235848511092699,1,-0.6350011825561452,-0.9950008392333949,-1.8600010871887172,-2.7550010681152273,3.149999618530277,3,0.0970974227396948,2.714328533086282,28.6200008392334,-1.0000000000000144,28.5,2.0000047683761117,28.0,0.0970974227396948 631,2007-01-12,28.899999618530273,29.03000068664551,28.75,28.84000015258789,142400.0,-0.0013822016167645002,-1.333341280626912,0.17646893828047358,64.93504804592999,64.9526818418075,-0.6022869412381908,-0.913368960075946,-1.4391753224498949,-2.700824747462054,8.671429315910968,0.28000068664551137,0.5232126226703073,0.8069994926452644,-0.05333373365387217,1.667332718944401,0.37683287949569433,1.2371661057948344,-1.2187923706054633,89.40398522120796,22.414483046276217,0.4301666131495684,1,-0.595000267028805,-0.9549999237060547,-1.820000171661377,-2.715000152587887,3.3999996185302805,4,0.09723181671395764,-1.3809411358661996,28.940000534057614,2.714328533086282,28.6200008392334,-1.0000000000000144,28.5,0.09723181671395764 632,2007-01-16,28.770000457763672,29.10000038146973,28.70000076293945,28.959999084472656,381000.0,-0.004498240916350982,-1.4242546845919892,-3.166671964904473,69.20414151587204,65.21801457138267,-0.4542105441407607,-0.7036719755792404,-1.2849102386414302,-2.5252326216974588,9.61953855243002,0.39999961853028054,0.5343884132698626,0.6035002708435044,-0.2220466734108797,1.4290472150978886,0.19072679871631237,1.0162737429706965,-1.0060656767578067,69.72478187984022,-1.6718827074447091,0.41277347212719206,1,-0.4450006484985316,-0.8050003051757812,-1.6900010108947754,-2.5850009918212855,3.529998779296882,1,0.10601317999762139,-1.333341280626912,28.899999618530273,-1.3809411358661996,28.940000534057614,2.714328533086282,28.6200008392334,0.10601317999762139 633,2007-01-17,28.790000915527344,28.920000076293945,28.56999969482422,28.770000457763672,541600.0,0.0006951844784650607,1.5000136239782016,-0.10526632802618106,67.98559472858743,65.38131815367097,-0.39153911957651033,-0.6565213776173096,-1.2683063842579045,-2.495707826923123,10.151142189505357,0.35000038146972656,0.4783838165244063,0.5595006942749023,-0.2500602942699963,1.369061682819801,0.1547202000024548,0.9642811885473499,-0.9191808864843694,57.53429310479945,-16.04401275296143,0.4047804942724486,1,-0.4650011062622035,-0.8050003051757812,-1.7100014686584473,-2.6050014495849574,3.159999847412106,2,0.10316079259840105,-1.4242546845919892,28.770000457763672,-1.333341280626912,28.899999618530273,-1.3809411358661996,28.940000534057614,0.10316079259840105 634,2007-01-18,28.78000068664551,29.0,28.709999084472656,28.790000915527344,429500.0,-0.0003473507663710462,-2.866590374467544,-0.49999999999982236,64.84373544810363,64.59867336892711,-0.2967359975897068,-0.5959544831774153,-1.2055891577703548,-2.438611797843862,10.612241034033843,0.29000091552734375,0.441848964026164,0.4980004310607953,-0.31390090471896315,1.3099017668405537,0.09204976317091607,0.9039510989506745,-0.8108462294083978,40.740897723901156,-30.82983016612097,0.40595066788987894,1,-0.4550008773803711,-0.6800003051757812,-1.7150011062622106,-2.595001220703125,2.920000076293938,3,0.11084081134818047,1.5000136239782016,28.790000915527344,-1.4242546845919892,28.770000457763672,-1.333341280626912,28.899999618530273,0.11084081134818047 635,2007-01-19,28.70000076293945,28.78000068664551,28.51000022888184,28.78000068664551,508800.0,-0.0027797054133908983,5.750017881409886,7.999809269505746,57.39129785780159,64.04089028657533,-0.18264187191875791,-0.47742531732611226,-1.0611092609980624,-2.302401873829691,10.431056078365696,0.2700004577636719,0.45118204245597937,0.3780004501342731,-0.4334858790083551,1.1894867792769013,-0.027742714437042792,0.783743614705589,-0.6403786317637277,32.203472020171425,-34.2934750801893,0.40574316457131465,1,-0.3750009536743093,-0.6000003814697195,-1.6350011825561488,-2.515001296997063,2.3799991607666016,4,0.116724682406524,-2.866590374467544,28.78000068664551,1.5000136239782016,28.790000915527344,-1.4242546845919892,28.770000457763672,0.116724682406524 636,2007-01-22,28.76000022888184,28.85000038146973,28.57999992370605,28.70000076293945,387000.0,0.0020905736706413602,1.2500059604701546,-0.7499940395298603,58.72339251248703,63.96716059458867,-0.13801144192438386,-0.4934146277638227,-1.0852281671139608,-2.2993639320441126,10.722079443438558,0.270000457763679,0.4642890884073765,0.3939998626709027,-0.4119884630139232,1.1999881883557286,-0.008994300171508485,0.7969940255133139,-0.6171478376825981,42.372870397310315,-20.748962002818082,0.40299416284241246,1,-0.2049999237060547,-0.6599998474121094,-1.6950006484985387,-2.575000762939453,2.1000003814697195,0,0.11578581005579913,5.750017881409886,28.70000076293945,-2.866590374467544,28.78000068664551,1.5000136239782016,28.790000915527344,0.11578581005579913 637,2007-01-23,28.63999938964844,28.82999992370605,28.559999465942386,28.70000076293945,435100.0,-0.0041724908998049814,-1.4545359966708429,-1.0000317894265998,65.09430567201574,64.1925068263365,0.09199467156969021,-0.3388036688886622,-0.9309685071537324,-2.1237284201440545,10.53886633623277,0.27000045776366477,0.43044280380957645,0.2409990310668988,-0.5523921512998875,1.034390213433685,-0.15569656011649613,0.6376946222502937,-0.4205751592275604,26.530453365304336,-36.49447710089987,0.3966955911833939,1,0.09500122070312145,-0.524999618530277,-1.512499332427982,-2.4549999237060547,2.5300006866455043,1,0.12779329348501922,1.2500059604701546,28.76000022888184,5.750017881409886,28.70000076293945,-2.866590374467544,28.78000068664551,0.12779329348501922 638,2007-01-24,28.79999923706055,28.940000534057614,28.690000534057614,28.709999084472656,187400.0,0.005586586970037999,-2.846235107693903,-1.4999682115839357,66.96423553694389,64.66897076136425,-0.023440040791108174,-0.43112246776306407,-1.064782551955588,-2.23106917154826,11.364236227065728,0.3000011444091726,0.4544002731670176,0.3439989089965856,-0.3872118913145428,1.075209709307714,-0.02160649115898039,0.7096043091521516,-0.5101289145557608,59.18349870183499,-6.946522331236423,0.3656054001555645,1,0.005001068115234375,-0.5999994277954102,-1.647499561309818,-2.614999771118164,2.0300006866455007,2,0.12152778099716466,-1.4545359966708429,28.63999938964844,1.2500059604701546,28.76000022888184,5.750017881409886,28.70000076293945,0.12152778099716466 639,2007-01-25,28.61000061035156,28.809999465942386,28.43000030517578,28.70000076293945,407100.0,-0.006597174713272147,1.451626796613417,-0.9999999999999605,55.92416890245223,63.45176891335484,0.18438044993977343,-0.18608222640397898,-0.8418841618899897,-1.9940911892068733,12.000908527942569,0.3799991607666051,0.4926238768150135,0.11300029754638174,-0.5497245017807657,0.7757250968735292,-0.2183621021171902,0.4443626972099537,-0.2553198831295731,35.294161645853684,-27.5769005316443,0.3313623996635736,1,0.15499973297119496,-0.350000381469723,-1.3500008583068812,-2.4250011444091726,1.8499984741210973,3,0.11674240060587149,-2.846235107693903,28.79999923706055,-1.4545359966708429,28.63999938964844,1.2500059604701546,28.76000022888184,0.11674240060587149 640,2007-01-26,28.61000061035156,28.65999984741211,28.43000030517578,28.61000061035156,218300.0,0.0,3.60006103608726,-0.0,67.4285888671873,63.72882900460565,0.14823579106657192,-0.1471594986415603,-0.8212012328245741,-1.9479122605569579,12.12643656464765,0.22999954223632812,0.48081557849985046,0.08350028991698721,-0.5412615518382289,0.7082621316722033,-0.22888063096062083,0.39588121079459526,-0.1956943107897544,35.294161645853684,-29.514431598888088,0.31238092087760755,1,0.15499973297119496,-0.350000381469723,-1.3375010490417445,-2.4250011444091726,2.219999313354492,4,0.10800419736691236,1.451626796613417,28.61000061035156,-2.846235107693903,28.79999923706055,-1.4545359966708429,28.63999938964844,0.10800419736691236 641,2007-01-29,28.43000030517578,28.61000061035156,28.36000061035156,28.61000061035156,344600.0,-0.006291516998802482,1.777773068283075,-100.0,61.13990251769976,62.83280244925317,0.28447064484905127,0.04042658680036482,-0.6163803450274088,-1.7232689225163789,11.805830708676298,0.25,0.4576330904541024,-0.10000000000000142,-0.7216108202780305,0.5216108202780276,-0.41080541013901595,0.2108054101390131,0.6700000762939489,12.068914488288504,-52.356865039480205,0.31080541013901497,1,0.25,-0.1700000762939453,-1.0825004577636719,-2.2350006103515625,2.5,0,0.09321138199382384,3.60006103608726,28.61000061035156,1.451626796613417,28.61000061035156,-2.846235107693903,28.79999923706055,0.09321138199382384 642,2007-01-30,28.440000534057614,28.53000068664551,28.3799991607666,28.45000076293945,311700.0,0.0003517491654760896,-1.3076629645389797,0.05555673292925978,47.916685982979445,60.60292369974118,0.24891304600454234,0.03954199569897199,-0.6022215874676355,-1.6879550676615658,11.238763593347356,0.1500015258789098,0.3868630719052,-0.09449977874756144,-0.7119128949630351,0.5229133374679122,-0.4032063368552983,0.2142067793601754,0.6451998519897515,13.79309210850842,-44.2270899041375,0.30870655810773734,1,0.23999977111816762,-0.1800003051757777,-1.0825004577636683,-2.245000839233395,2.8299999237060582,1,0.08509142161920624,1.777773068283075,28.43000030517578,3.60006103608726,28.61000061035156,1.451626796613417,28.61000061035156,0.08509142161920624 643,2007-01-31,28.56999969482422,28.60000038146973,28.31999969482422,28.399999618530273,634400.0,0.004570997128179544,1.4347732342623554,-16.999618539004388,48.27582124577588,58.76204434392699,0.09434639309568027,-0.04802707748534374,-0.7137901479061668,-1.7707854678183814,11.144495898064138,0.28000068664551137,0.3263828950541452,0.00699939727783061,-0.5568258239585511,0.5708246185142123,-0.27491321334035845,0.2889120078960197,0.5006966957092303,51.02043199520401,-1.7320566609005965,0.2819126106181907,1,0.06000041961669922,-0.3099994659423828,-1.1049995422363281,-2.3249998092651367,2.7800006866455114,2,0.0910045645517017,-1.3076629645389797,28.440000534057614,1.777773068283075,28.43000030517578,3.60006103608726,28.61000061035156,0.0910045645517017 644,2007-02-01,28.5,28.739999771118164,28.29999923706055,28.70000076293945,438000.0,-0.0024501118506101704,2.1428746594005195,-1.1764745481268515,31.66662693019923,55.90374757419339,0.1346064047604365,0.061346853158106285,-0.6315960304175476,-1.646200316827116,11.608770314046717,0.44000053405761363,0.25827351580665336,-0.08600025177002024,-0.5948442267189264,0.42284372317888597,-0.34042223924447157,0.16842173570443109,0.5406685227050794,45.45466367849033,-2.230459892477448,0.2544219874744522,2,0.11999988555908203,-0.21500015258789062,-1.0349998474121094,-2.255000114440918,3.0,3,0.08175438328793172,1.4347732342623554,28.56999969482422,-1.3076629645389797,28.440000534057614,1.777773068283075,28.43000030517578,0.08175438328793172 645,2007-02-02,28.90999984741211,28.93000030517578,28.420000076293945,28.75,474000.0,0.014385959558319561,4.099982833927788,-0.7999961853173004,50.31847907562708,54.96986830343117,-0.2709675624094636,-0.32183646743061445,-1.016971091442631,-2.0047439197433157,11.821630185136305,0.5100002288818359,0.2021893288369192,0.2964996337890611,-0.2203033620705881,0.8133026296487103,0.03809813585923649,0.5549011317188857,0.08622851815429655,96.82532954689948,52.16943633194918,0.2584014979298244,2,-0.28999996185302734,-0.5850000381469691,-1.4449996948242188,-2.6649999618530273,1.9400005340576207,4,0.053614640098287536,2.1428746594005195,28.5,1.4347732342623554,28.56999969482422,-1.3076629645389797,28.440000534057614,0.053614640098287536 646,2007-02-05,28.68000030517578,28.90999984741211,28.59000015258789,28.90999984741211,154100.0,-0.007955708870642453,1.7826115801170948,-1.4374985098824595,47.30538169857008,52.99332119527054,-0.059797776691631555,-0.040349704655078256,-0.7683802454305955,-1.7256998961350085,12.045993268157504,0.31999969482421875,0.1535124303076607,0.03250007629394602,-0.39634784861630834,0.4613480012042004,-0.18192388616118293,0.24692403874907498,0.2744543126802732,60.31752759595741,18.054721606111208,0.2144239624551279,2,-0.06000041961669922,-0.355000495910641,-1.2075004577636719,-2.435000419616699,2.219999313354492,0,0.0749651183979334,4.099982833927788,28.90999984741211,2.1428746594005195,28.5,1.4347732342623554,28.56999969482422,0.0749651183979334 647,2007-02-06,28.70000076293945,28.78000068664551,28.5,28.75,215700.0,0.0006973660233908774,4.09089332778445,0.2173884198829206,47.305381698569974,50.80900410211788,-0.07866437333893472,-0.005501020776296883,-0.7678841335831876,-1.7100927695094832,13.060196952773401,0.28000068664551137,0.13542323846731463,0.0175004959106424,-0.2842748768394685,0.3192758686607533,-0.13338719046441128,0.16838818228569608,0.22999954223633168,63.49219804905737,22.204369981162557,0.1508876863750547,2,-0.08500099182128551,-0.3750009536743093,-1.0950007438659632,-1.6200008392333949,2.7899990081787145,1,0.07770033041657443,1.7826115801170948,28.68000030517578,4.099982833927788,28.90999984741211,2.1428746594005195,28.5,0.07770033041657443 648,2007-02-07,32.380001068115234,32.400001525878906,29.85000038146973,29.85000038146973,4274000.0,0.12822300374039708,-1.015810634257332,-50.60078583962402,83.70787981699434,53.89608309262256,-3.5731968582906966,-3.56257224112478,-4.390973344624065,-5.3301702314584745,14.940049188787171,3.7000007629394567,0.2021390094847888,3.5035007476806648,1.8290449714430856,5.177956523918244,2.666272859561875,4.340728635799454,-4.080001831054684,99.51218422930597,55.752842936651156,0.8372278881187898,2,-2.030000686645508,-2.405000686645508,-4.67500114440918,-5.230001449584961,-1.080001831054684,2,-0.03428043773119538,4.09089332778445,28.70000076293945,1.7826115801170948,28.68000030517578,4.099982833927788,28.90999984741211,-0.03428043773119538 649,2007-02-08,31.95000076293945,32.240001678466804,31.79999923706055,32.220001220703125,892500.0,-0.013279811333891778,1.8387128530116446,-0.10671951955936644,78.55888211241754,55.13278234209258,-2.927445524921758,-3.025420186025098,-3.9159446832267726,-4.849484039107647,16.695886120645152,0.580001831054684,0.2644367288587617,2.907000446319575,0.7478471908506279,5.066153701788522,1.8274238185850997,3.9865770740540505,-3.568001480102531,88.69345228539092,41.676572434053845,1.079576627734474,2,-1.600000381469723,-1.975000381469723,-4.245000839233395,-4.800001144409176,-0.1400012969970632,3,-0.018779354214153665,-1.015810634257332,32.380001068115234,4.09089332778445,28.70000076293945,1.7826115801170948,28.68000030517578,-0.018779354214153665 650,2007-02-09,31.75,32.18000030517578,31.60000038146973,31.940000534057614,683500.0,-0.006259804637358313,-1.3673477331734991,0.7037044886194833,75.64322307244092,56.7442624037305,-2.497873219891119,-2.7448365899296405,-3.6423299267830167,-4.602479577320025,17.698702627087858,0.5799999237060511,0.31322044242522296,2.566499710083008,0.09277838430924135,5.040221035856774,1.3296390471961246,3.803360372969891,-3.287640672302242,83.33330072909597,34.25305740303507,1.2368606628868841,2,-1.3999996185302734,-1.7749996185302734,-4.045000076293945,-4.600000381469727,0.21999931335448863,4,-0.007874015748031482,1.8387128530116446,31.95000076293945,-1.015810634257332,32.380001068115234,4.09089332778445,28.70000076293945,-0.007874015748031482 651,2007-02-12,31.709999084472656,31.920000076293945,31.56999969482422,31.8799991607666,830400.0,-0.0012598713551918994,1.7999816895928222,0.894734728705533,76.69564952021055,59.9419250189784,-2.172094283987967,-2.617736345631066,-3.5383005823095033,-4.501658292977627,18.73198838207089,0.35000038146972656,0.41903836073985445,2.3859988212585463,-0.32750271799707065,5.099500360514163,1.0292480516307378,3.742749590886355,-3.168886912811274,82.30763662968694,29.120236755755826,1.356750769627808,2,-1.3599987030029297,-1.7349987030029297,-4.004999160766602,-4.559999465942383,0.220001220703125,0,-0.027120741968864936,-1.3673477331734991,31.75,1.8387128530116446,31.95000076293945,-1.015810634257332,32.380001068115234,-0.027120741968864936 652,2007-02-13,31.81999969482422,31.979999542236328,31.729999542236328,31.85000038146973,696800.0,0.0034689565918475385,-1.3809411358661592,0.17647454812689317,76.49122853982104,63.076970273872305,-1.9581405517199997,-2.6219516681284887,-3.5965038337008117,-4.548783080680437,19.72372671063343,0.2700004577636719,0.5201400839462877,2.343499469757081,-0.5740572938699486,5.26105623338411,0.8847210879435643,3.8022778515705973,-3.2017097360784845,77.25484036247084,23.800374068266592,1.4587783818135152,2,-1.4699993133544922,-1.8449993133544922,-4.114999771118164,-4.670000076293945,0.030000686645511365,1,-0.02891263623876117,1.7999816895928222,31.709999084472656,-1.3673477331734991,31.75,1.8387128530116446,31.95000076293945,-0.02891263623876117 653,2007-02-14,31.76000022888184,32.15999984741211,31.70000076293945,31.81999969482422,555500.0,-0.0018855897711443914,-4.111146432696323,1.9999364231670425,78.27646959115302,68.25584168064495,-1.5623508185239992,-2.453848891166185,-3.470796329178686,-4.439190410336931,21.12151961611285,0.4599990844726598,0.6617817908069625,2.135000038146977,-0.9338485080306818,5.203848584324636,0.6005757650581458,3.669424311235808,-3.0660760387934403,28.35820470629788,-26.261824150314627,1.53442427308883,2,-1.3499994277954137,-1.5549993515014684,-4.042500495910648,-4.610000610351566,0.3200016021728551,2,-0.008501273797792419,-1.3809411358661592,31.81999969482422,1.7999816895928222,31.709999084472656,-1.3673477331734991,31.75,-0.008501273797792419 654,2007-02-15,31.96999931335449,32.200000762939446,31.70000076293945,31.809999465942386,331100.0,0.006612061806022362,-1.6315979681570185,-2.6666878596179306,79.06572927202326,71.44998059135563,-1.3727236248729895,-2.5429880033523524,-3.5932391913498627,-4.585896314429,22.466483992218993,0.49999999999999645,0.8593267902705719,2.185499191284176,-1.026678011283213,5.397676393851562,0.5794105900004816,3.7915877925678707,-3.201953576550281,63.49189529582034,6.161770143439689,1.6060886012836935,2,-1.5199985504150355,-1.619998931884762,-4.232499599456784,-4.819999694824215,0.030000686645511365,3,-0.02095715016215427,-4.111146432696323,31.76000022888184,-1.3809411358661592,31.81999969482422,1.7999816895928222,31.709999084472656,-0.02095715016215427 655,2007-02-16,32.049999237060554,32.049999237060554,31.79999923706055,31.96999931335449,463400.0,0.0025023436166495827,5.2500059604691405,0.5000000000000888,81.86618606856521,75.29006996579953,-1.0733479565832162,-2.4866374451099844,-3.5997118007468885,-4.599259906157265,24.36853018462666,0.25000000000000355,1.072374367802734,2.097999191284188,-1.223576661721367,5.41957504428974,0.4372112647814106,3.758787117786966,-3.209314384474851,76.19027435498622,12.592320851459291,1.660787926502776,2,-1.5999984741211009,-1.6999988555908274,-4.247499942779548,-4.83500003814698,-0.04999923706055398,4,-0.007488292568838761,-1.6315979681570185,31.96999931335449,-4.111146432696323,31.76000022888184,-1.3809411358661592,31.81999969482422,-0.007488292568838761 656,2007-02-20,32.09000015258789,32.31999969482422,31.649999618530273,32.0,328100.0,0.0012480785173025755,1.4363672934338565,1.125002980234931,81.96146221128815,79.14074557832377,-0.6467887477045124,-2.3867412073754934,-3.561303196072849,-4.585447138777905,26.30867820579439,0.6700000762939453,1.3425700086568852,1.97150011062622,-1.4313423581028957,5.374342579355339,0.2700788762616604,3.6729213449907796,-3.178128966536324,65.67171402299637,-4.051638721713502,1.7014212343645594,2,-0.9649991989135742,-1.739999771118164,-3.965000629425049,-4.660000801086422,-0.09000015258789062,1,-0.003739508839601058,5.2500059604691405,32.049999237060554,-1.6315979681570185,31.96999931335449,-4.111146432696323,31.76000022888184,-0.003739508839601058 657,2007-02-21,32.299999237060554,32.36999893188477,32.0,32.02000045776367,246100.0,0.0065440661724560645,-1.312495529647423,3.11109227313194,82.21069907116424,78.97439216212042,-0.32679092389475173,-2.4332366016696128,-3.67723024691265,-4.740184429058495,28.41628872070364,0.36999893188477273,1.5874110639764965,1.9984992027282793,-1.4627158176871475,5.459714223143703,0.2678916925205641,3.729106712935991,-3.3183654442124393,90.27781089150099,17.43730948989716,1.7306075102077123,2,-0.32999992370605824,-1.9499988555908274,-4.174999713897712,-4.869999885559086,-0.20999908447266336,2,-0.011455075561123906,1.4363672934338565,32.09000015258789,5.2500059604691405,32.049999237060554,-1.6315979681570185,31.96999931335449,-0.011455075561123906 658,2007-02-22,32.299999237060554,32.31999969482422,31.940000534057614,32.25,444600.0,0.0,7.444411477980836,0.1785694822888492,83.2167694589534,79.49193520062443,-0.37921065603321225,-2.2741793507697743,-3.5912124515444646,-4.6810084891489545,30.35919969092642,0.3799991607666051,1.8856843736738398,1.8234992027282786,-1.6718221559621256,5.318820561418683,0.0758385233830765,3.5711598820734807,-3.2499980895518235,90.27781089150099,13.395967331721295,1.747660679345202,2,-0.32999992370605824,-1.9499988555908274,-4.15499925613404,-4.849999427795414,0.17000198364257102,3,-0.013931853443343134,-1.312495529647423,32.299999237060554,1.4363672934338565,32.09000015258789,5.2500059604691405,32.049999237060554,-0.013931853443343134 659,2007-02-23,31.95000076293945,32.130001068115234,31.45000076293945,31.79999923706055,664100.0,-0.01083586632780853,1.6666566936437077,3.000076295108915,76.85513248659625,79.62659180219724,-0.032645170326336626,-1.7508960036845345,-3.1565225345318204,-4.272949183057726,32.60975769519568,0.8499984741211044,2.2077417344397006,1.3065007209777804,-2.132031505637112,4.745032947592669,-0.41276539232966414,3.025766834285225,-2.8329996078633144,54.34793425439043,-19.18455073755866,1.7192661133074452,2,-0.0400009155273402,-1.600000381469723,-3.7950005531311,-4.500000953674309,1.0200004577636754,4,0.004068890923659696,7.444411477980836,32.299999237060554,-1.312495529647423,32.299999237060554,1.4363672934338565,32.09000015258789,0.004068890923659696 660,2007-02-26,31.70000076293945,31.899999618530273,31.54999923706055,31.85000038146973,559200.0,-0.00782472594773731,1.8000244142487376,-0.9999872844718917,76.58450964352723,79.6142429270102,0.2341387715623071,-1.325490031670384,-2.8249242174437192,-3.9671896896794223,34.98193865054057,0.40000152587889914,2.0317810232085023,0.9020007133483858,-2.427779180970436,4.231780607667204,-0.7628892338110269,2.566890660507795,-2.517339600447258,27.173967127195215,-46.04604634095149,1.6648899471594092,2,0.2099990844726598,-1.350000381469723,-3.4875006675720144,-4.250000953674309,1.7900009155273544,0,0.009463698102218254,1.6666566936437077,31.95000076293945,7.444411477980836,32.299999237060554,-1.312495529647423,32.299999237060554,0.009463698102218254 661,2007-02-27,31.07999992370605,31.5,31.0,31.399999618530273,451200.0,-0.019558385624969588,-1.0833353201567206,2.133336724183893,68.94903583233432,78.77622151506723,0.8441473848016869,-0.523625077273099,-2.1275576596389776,-3.2931911796324194,37.20168797964407,0.7000007629394496,1.8853958030416393,0.149499893188473,-2.9889304361468554,3.287930222523798,-1.4197152714791876,1.7187150578561372,-1.8329919539461237,5.839415042170247,-65.776847817575,1.5692151646676629,2,0.6049995422363352,-0.7299995422363246,-2.867499828338616,-3.630000114440911,2.4600009918212926,1,0.02960103212845322,1.8000244142487376,31.70000076293945,1.6666566936437077,31.95000076293945,7.444411477980836,32.299999237060554,0.02960103212845322 662,2007-02-28,30.86000061035156,31.45000076293945,30.79999923706055,31.04999923706055,791200.0,-0.007078485003041757,-3.1935396542177332,0.5937462747061645,23.049634357169367,72.63990648906905,1.0210214318536188,-0.11913785386300546,-1.8321210237136185,-3.0272701899688705,39.39067388656656,0.6500015258788991,1.7573659637958166,-0.19149942398071573,-3.104116291673467,2.721117443712032,-1.6478078578270932,1.2648090098656581,-1.549932769469251,3.947457580327756,-61.49059503777331,1.4563084338463743,2,0.7249984741211044,-0.5100002288818324,-2.5325002670288015,-3.4100008010864187,2.659999847412113,2,0.03694100347055862,-1.0833353201567206,31.07999992370605,1.8000244142487376,31.70000076293945,1.6666566936437077,31.95000076293945,0.03694100347055862 663,2007-03-01,31.170000076293945,31.38999938964844,30.1200008392334,30.35000038146973,522600.0,0.010045348665301157,1.01587340032273,-4.31581906157751,35.55553671753651,67.80544064968163,0.6912181369648884,-0.23648949100758188,-2.0682955874377633,-3.300735153161252,41.07360129547842,1.2699985504150426,1.6285887914616808,-0.011499977111817827,-2.679598020806047,2.656598066582415,-1.3455489989589324,1.3225490447352968,-1.7981335617117047,52.23876206445319,-9.833906415715674,1.334049021847116,3,0.07499980926514027,-0.8199996948242188,-2.744999885559082,-3.5249996185302734,2.3999996185302734,3,0.029515562208600743,-3.1935396542177332,30.86000061035156,-1.0833353201567206,31.07999992370605,1.8000244142487376,31.70000076293945,0.029515562208600743 664,2007-03-02,30.82999992370605,31.13999938964844,30.68000030517578,30.70000076293945,416900.0,-0.010907929154818308,-4.411751506244027,0.1585356209119928,33.802805550388,62.465065036550826,0.9526889496846387,0.30252937038327943,-1.6646363482362538,-2.9288404434209525,42.5063513604645,0.48999977111816406,1.4793852051928944,-0.4680001258850126,-2.828897095645889,1.8928968438758673,-1.6484486107654526,0.7124483589954274,-1.3975707088978773,39.88761636977709,-18.690376822827496,1.18044848488044,3,0.41499996185303445,-0.4799995422363246,-2.3274998664855886,-3.079999923706051,2.7300014495849645,4,0.05319498219447061,1.01587340032273,31.170000076293945,-3.1935396542177332,30.86000061035156,-1.0833353201567206,31.07999992370605,0.05319498219447061 665,2007-03-05,30.459999084472656,30.709999084472656,30.420000076293945,30.70000076293945,384700.0,-0.012001324688583281,1.2307760024648973,-1.846178675704596,30.283900283515294,56.72311371124273,1.1995780140916743,0.8375477115122223,-1.2387990278716607,-2.52494064152782,43.42061130622406,0.4099998474121058,1.3086012023123423,-0.9155009269714363,-3.035842987452405,1.2048411335095324,-1.9756719572119223,0.14467010326904983,-0.9682184234430693,24.637568985939513,-29.660734654195192,1.0601710302404848,3,0.7850008010864293,-0.10999870300292969,-1.9474987983703613,-2.7099990844726562,2.700000762939453,0,0.08240322428341673,-4.411751506244027,30.82999992370605,1.01587340032273,31.170000076293945,-3.1935396542177332,30.86000061035156,0.08240322428341673 666,2007-03-06,30.82999992370605,30.920000076293945,30.46999931335449,30.68000030517578,306200.0,0.012147106052344148,1.7272779816779107,-0.6249940395772018,35.56850971497079,51.54064822722123,0.7063281424870844,0.6712958310743993,-1.5468679434319483,-2.8547147202685323,44.50530937208017,0.46000099182128906,1.1070264311753704,-0.6530000686645536,-2.379329695974466,1.0733295586453586,-1.5161648823195115,0.21016474499040072,-1.2800548453794782,53.38339287225197,1.9067758106832144,0.8631648136549558,3,0.39000034332275746,-0.4799995422363246,-2.317499637603756,-3.079999923706051,2.3299999237060582,1,0.0862796549251823,1.2307760024648973,30.459999084472656,-4.411751506244027,30.82999992370605,1.01587340032273,31.170000076293945,0.0862796549251823 667,2007-03-07,30.93000030517578,31.11000061035156,30.70000076293945,30.76000022888184,297600.0,0.0032436062833991475,-1.8275948251480796,1.1333367241839738,38.04034455407885,46.52104546001295,0.4375719289859745,0.787292301368204,-1.585721290361782,-2.9085486463116332,46.04907384685135,0.4099998474121094,0.8727186215266727,-0.6644996643066392,-1.8314205302667617,0.5024212016534868,-1.2479600972867004,-0.08103923132657798,-1.3230540978981615,63.77955830561148,8.991196544444357,0.5834604329800624,3,0.19500064849853516,-0.5799999237060547,-2.4600000381469727,-3.1800003051757812,2.1699981689453054,2,0.08438411201421192,1.7272779816779107,30.82999992370605,1.2307760024648973,30.459999084472656,-4.411751506244027,30.82999992370605,0.08438411201421192 668,2007-03-08,31.270000457763672,31.35000038146973,30.959999084472656,31.20000076293945,245600.0,0.010992568678733328,2.391322375731769,0.41176272593659335,40.27779470255178,42.45689681734134,-0.07140776163214468,0.3793177095722058,-1.8490467326265048,-3.1903562728741193,43.756287257449415,0.42000007629394887,0.6274987372318463,-0.26899948120117045,-1.3830039553125388,0.8450049929101944,-0.8260017182568546,0.28800275585451374,-1.607193144114028,91.39786048877296,36.15265792400635,0.5570022370556829,3,-0.26000022888183594,-0.9200000762939453,-2.8000001907348633,-3.520000457763672,2.3899993896484375,3,0.07195394841899883,-1.8275948251480796,30.93000030517578,1.7272779816779107,30.82999992370605,1.2307760024648973,30.459999084472656,0.07195394841899883 669,2007-03-09,31.35000038146973,31.520000457763672,31.29999923706055,31.399999618530273,246000.0,0.002558360170608731,-1.9333197701033418,-0.7142779291552264,40.27779470255166,38.42281737945517,-0.27431538964088986,0.26568427978381237,-1.854052437654353,-3.226276496351783,41.42802162578671,0.25,0.3475178003436241,-0.15899953842162873,-1.2586241137968166,0.9406250369535556,-0.7088118261092227,0.3908127492659652,-1.6324491835755026,84.54545296913423,30.62985357766037,0.5498122876875927,3,-0.529999732971195,-1.0000000000000036,-2.905000209808353,-3.60000038146973,2.159997940063466,4,0.0708133743649546,2.391322375731769,31.270000457763672,-1.8275948251480796,30.93000030517578,1.7272779816779107,30.82999992370605,0.0708133743649546 670,2007-03-12,31.5,31.63999938964844,31.29999923706055,31.32999992370605,379800.0,0.004784676768901486,-1.9565044324845218,-3.400053406576951,42.04851350156397,35.43387045381402,-0.5092183622082622,0.10118266264121445,-1.9331833175977806,-3.3289605971199023,39.483383069649996,0.3400001525878906,0.048739751343983784,0.003500080108643999,-1.0902575609087535,1.097257721126038,-0.5433787404000512,0.5503789006173427,-1.7287997955460774,88.03424098125721,34.13487583166277,0.5468788205086974,3,-0.619999885559082,-1.0899991989135742,-3.0475001335144043,-3.75,2.1300010681152344,0,0.0653968689933655,-1.9333197701033418,31.35000038146973,2.391322375731769,31.270000457763672,-1.8275948251480796,30.93000030517578,0.0653968689933655 671,2007-03-13,30.85000038146973,31.399999618530273,30.76000022888184,31.34000015258789,302000.0,-0.020634908524770457,1.098363116176528,-2.8823503012486706,32.530132664152646,36.48725915458994,0.1170319855287687,0.7203843421229479,-1.2293677510618615,-2.6462815118475795,37.135701041880175,0.7399997711181605,-0.21006646895318326,-0.6034996032714801,-1.7290733576453725,0.5220741511024087,-1.166286480458428,-0.04071272608453569,-1.026224150587307,15.95742953959847,-31.96305319713877,0.5627868771869448,3,0.029999732971187854,-0.399999618530277,-2.3775005340576207,-3.10000038146973,1.7699985504150426,1,0.07487842584695392,-1.9565044324845218,31.5,-1.9333197701033418,31.35000038146973,2.391322375731769,31.270000457763672,0.07487842584695392 672,2007-03-14,30.899999618530273,31.20000076293945,30.28000068664551,30.85000038146973,443200.0,0.0016207207922944722,1.8307628202871085,-0.10203930697038287,33.33333333333327,36.24034766745625,0.08191782403843817,0.6302397742660375,-1.2235380897560546,-2.6565919172429844,34.59311469448898,0.9200000762939382,-0.46356654377391493,-0.5075003623962395,-1.645140849908465,0.6301401251159859,-1.0763206061523505,0.06131988135987143,-1.02469888174792,45.588200232528195,2.900648791528738,0.5688202437561124,3,0.06000041961670277,-0.4499988555908203,-2.427499771118164,-3.1499996185302734,2.3599987030029226,2,0.07313916688615585,1.098363116176528,30.85000038146973,-1.9565044324845218,31.5,-1.9333197701033418,31.35000038146973,0.07313916688615585 673,2007-03-15,31.489999771118164,31.5,30.8799991607666,30.95000076293945,830600.0,0.019093856306524826,1.2142908232601388,10.800144960708858,44.81980927375135,37.464459192274404,-0.5117307588865749,0.020000142062123416,-1.7384191350304192,-3.2029098120614066,31.71372381375801,0.6200008392333984,-0.6273544885406999,0.0959998130798354,-1.03038029502072,1.2223799211803943,-0.46719024097044226,0.6591898671301131,-1.5642050185538778,88.97060576608845,45.785180021676396,0.5631900540502792,3,-0.5299997329711879,-0.36499881744384766,-3.0199999809265137,-3.739999771118164,1.7199993133544922,3,0.051127301197365194,1.8307628202871085,30.899999618530273,1.098363116176528,30.85000038146973,-1.9565044324845218,31.5,0.051127301197365194 674,2007-03-16,31.29999923706055,31.649999618530273,30.979999542236328,31.54999923706055,687600.0,-0.006033678483283955,1.9777730682830124,-0.4629638132914156,45.43377364915776,39.147778455123564,-0.27720020948581237,0.1657293401686779,-1.4752480695593455,-2.966694951236004,28.734078730945022,0.6700000762939453,-0.5383449586091267,-0.060500717163083806,-1.1541275731600855,1.0331261388339215,-0.6073141451615847,0.48631271083541705,-1.3247203490299704,74.45250698201541,28.033793314608822,0.5468134279985022,3,-0.3349990844726598,-0.054999351501464844,-1.1374988555908239,-1.8999986648559606,1.4000015258788956,4,0.07539938236027877,1.2142908232601388,31.489999771118164,1.8307628202871085,30.899999618530273,1.098363116176528,30.85000038146973,0.07539938236027877 675,2007-03-19,31.809999465942386,31.95000076293945,31.399999618530273,31.399999618530273,292000.0,0.016293937422144467,-1.682933410247566,-1.6399993896484517,58.54800309106593,41.701055496911906,-0.6432041525620704,-0.3827992881238522,-1.9149590268726833,-3.4272057250678607,25.752209948352267,0.6500015258788991,-0.5022516518495337,0.46149950027466247,-0.6052075952444049,1.5282065957937263,-0.07185404748486945,0.9948530480341944,-1.7862261251548404,91.61668918556256,38.40992468881659,0.5333535477595326,3,-0.6949987411499059,-0.5649995803833008,-1.6474990844726598,-2.4099988937377965,1.0000019073486293,0,0.0534422786586628,1.9777730682830124,31.29999923706055,1.2142908232601388,31.489999771118164,1.8307628202871085,30.899999618530273,0.0534422786586628 676,2007-03-20,31.96999931335449,31.979999542236328,31.60000038146973,31.60000038146973,164500.0,0.005029860109976081,-1.054055447300341,0.9024367550870152,63.18287935275209,44.494670474542275,-0.6978786331349163,-0.5820945408655369,-1.9897555067239878,-3.53899771590158,22.435073199470313,0.379999160766598,-0.4235104912692975,0.6274993896484347,-0.4228712750667505,1.6778700543636162,0.10231405729084386,1.1526847220060255,-1.898701408865115,99.41175084624606,38.32272997458561,0.5251853323575911,3,-0.8399991989135707,-0.724999427795403,-1.807498931884762,-2.569998741149899,1.090002059936527,1,0.051923734451484016,-1.682933410247566,31.809999465942386,1.9777730682830124,31.29999923706055,1.2142908232601388,31.489999771118164,0.051923734451484016 677,2007-03-21,31.93000030517578,32.110000610351555,31.65999984741211,31.95000076293945,335200.0,-0.0012511419780356636,1.6470621234391292,-0.05405544730031208,59.644671648041026,46.64654569070775,-0.5600024470061804,-0.6021064975609605,-1.863261214088606,-3.4519710735657902,18.973188361579883,0.450000762939446,-0.28799094319291996,0.6060003280639634,-0.3847016915926389,1.5967023477205693,0.11064931823566226,1.1013513378922646,-1.8121283282586162,85.3658460942048,22.200721713667278,0.49535100982830255,3,-0.7349996566772461,-0.6850004196166957,-1.7674999237060547,-2.5299997329711914,0.9899978637695241,2,0.021609728158917152,-1.054055447300341,31.96999931335449,-1.682933410247566,31.809999465942386,1.9777730682830124,31.29999923706055,0.021609728158917152 678,2007-03-22,31.85000038146973,32.040000915527344,31.75,32.009998321533196,207500.0,-0.0025054783257575375,1.6363344748363604,7.999713904254178,63.8587007225121,49.26664635959223,-0.43480145048298624,-0.5876785014877868,-1.7120312271850402,-3.3319568314912864,15.499265780945654,0.29000091552734375,-0.18782132413553043,0.5485003471374554,-0.3664119877234491,1.46341268199836,0.0910441797070014,1.0059565145679095,-1.6864858135733307,76.99115193621103,10.43207252479381,0.45745616743045303,3,-0.654999732971195,-0.6050004959106445,-1.6875000000000036,-2.4499998092651403,0.3999996185302699,3,0.04426995049217641,1.6470621234391292,31.93000030517578,-1.054055447300341,31.96999931335449,-1.682933410247566,31.809999465942386,0.04426995049217641 679,2007-03-23,32.080001831054695,32.080001831054695,31.809999465942386,31.95000076293945,499500.0,0.00722139550487344,3.1538484110445255,-0.81251713655612,72.88138880806929,52.69252139364839,-0.6150405412892326,-0.8510763574448319,-1.8705299446207349,-3.5217969727440206,13.194946560850788,0.27000236511230824,-0.09087493022598636,0.7720017433166575,-0.16391588642528632,1.7079193730586013,0.3040429284456856,1.2399605581876294,-1.871757523998646,95.7748257196221,22.92513758400105,0.4679588148709726,3,-0.8850011825561594,-0.835001945495609,-1.7725009918212962,-2.6800012588501048,0.519996643066392,4,0.03522435127556878,1.6363344748363604,31.85000038146973,1.6470621234391292,31.93000030517578,-1.054055447300341,31.96999931335449,0.03522435127556878 680,2007-03-26,32.0,32.029998779296875,31.63999938964844,31.95000076293945,499000.0,-0.0024938225214579113,6.091104560429969,0.3846063558202957,67.99999060998158,56.63361672096271,-0.5103206717925843,-0.7878399255162023,-1.728796903154091,-3.3949851108859477,10.638660871906925,0.44000244140625355,-0.022355474865669578,0.6769999504089341,-0.29431743692955337,1.6483173377474216,0.19134125673969038,1.1626586440781779,-1.7479205485674925,78.43126255203227,2.990367265520959,0.485658693669244,3,-0.8049993515014648,-0.7550001144409144,-1.5999994277954102,-2.59999942779541,0.06999969482421875,0,0.021875023841857688,3.1538484110445255,32.080001831054695,1.6363344748363604,31.85000038146973,1.6470621234391292,31.93000030517578,0.021875023841857688 681,2007-03-27,32.0,32.02000045776367,31.6299991607666,31.899999618530273,634700.0,0.0,4.5713954850751355,2.0000381475545996,66.98411391286032,60.37259234091017,-0.3688239830892712,-0.7540419991655618,-1.6645033825512598,-3.3547254093697987,9.261425375294067,0.3900012969970703,0.04533007511089693,0.6309999465942369,-0.3782606303315106,1.6402605235199843,0.12636965813136314,1.1356302350571106,-1.7049621070785648,77.08327538454928,0.16038843158851535,0.5046302884628739,3,-0.5050001144409215,-0.7550001144409144,-1.5999994277954102,-2.59999942779541,-0.010000228881835938,1,0.02531254291534424,6.091104560429969,32.0,3.1538484110445255,32.080001831054695,1.6363344748363604,31.85000038146973,0.02531254291534424 682,2007-03-28,32.0,32.240001678466804,31.81999969482422,32.0,786900.0,0.0,-1.3333403975755915,0.0,62.989309350076425,62.391425682724055,-0.2194581305806409,-0.7001543553991141,-1.5946933661429945,-3.3118215923367416,8.380003714867996,0.42000198364258523,0.09923318074222465,0.5739999771118178,-0.44295972315072163,1.5909596773743573,0.0655201269805481,1.0824798272430876,-1.662862834419414,60.65562493550929,-13.839927577347602,0.5084798501312696,3,-0.38999938964843395,-0.7550001144409144,-1.2624993324279785,-2.3849992752075195,0.36999893188477273,2,0.03312504291534424,4.5713954850751355,32.0,6.091104560429969,32.0,3.1538484110445255,32.080001831054695,0.03312504291534424 683,2007-03-29,32.09000015258789,32.439998626708984,31.959999084472656,32.299999237060554,367500.0,0.002812504768371582,-1.0425459385754172,-100.0,63.12055586330136,64.3566237065178,-0.24071111829958625,-0.7564816645491703,-1.6130431345546583,-3.352210830084914,8.862541229131459,0.4799995422363281,0.26555534862162133,0.6180001258850112,-0.43286654344502296,1.6688667952150453,0.09256679121999412,1.1434334605500283,-1.7116056998013391,56.79028334742261,-15.755151753576548,0.5254333346650163,3,-0.17000102996826172,-0.8100004196166992,-0.9300003051757812,-2.47499942779541,-12.460000991821289,3,0.025864693437543718,-1.3333403975755915,32.0,4.5713954850751355,32.0,6.091104560429969,32.0,0.025864693437543718 684,2007-03-30,32.470001220703125,32.529998779296875,32.09999847412109,32.189998626708984,432500.0,0.011841728460839196,1.1500138283567498,-1.333351498637557,65.90164344498093,65.17369485695278,-0.4886843797851377,-1.0617550201049148,-1.9151785105845036,-3.672223411803863,9.423856060656345,0.4399986267089844,0.448244428900324,0.9160011291503913,-0.17895242743614403,2.0109546857369267,0.3685243508571219,1.4634779074436608,-2.0091426009596773,93.33360177510654,21.807724966640492,0.5474767782932686,3,-0.4050016403198242,-1.1450014114379883,-1.3100013732910156,-2.8550004959106445,-12.610000610351566,4,-0.006775522403209888,-1.0425459385754172,32.09000015258789,-1.3333403975755915,32.0,4.5713954850751355,32.0,-0.006775522403209888 685,2007-04-02,32.970001220703125,33.080001831054695,32.5,32.5,537200.0,0.015398829110027767,-1.468086487890427,1.6785602375989428,86.55169533495969,67.77022996608696,-0.9016522685293751,-1.437786460465258,-2.3273183216934967,-4.102970251551994,10.75834715594435,0.6100006103515696,0.5528531628840732,1.2905010223388658,0.14911672055477254,2.431885324122959,0.7198088714468156,1.8611931732309124,-2.384994191386472,92.41376498088005,13.286358378285769,0.5706921508920474,4,-0.6150007247924805,-1.3699998855590785,-1.840001106262207,-3.3350000381469727,-12.850000381469727,0,-0.011222406214219327,1.1500138283567498,32.470001220703125,-1.0425459385754172,32.09000015258789,-1.3333403975755915,32.0,-0.011222406214219327 686,2007-04-03,33.490001678466804,33.61999893188477,33.029998779296875,33.049999237060554,315400.0,0.015771927161384314,-1.4583167766033105,0.9361729757807935,88.42727719849935,70.96829724947122,-1.322433936610878,-1.8427682012644269,-2.753538911097966,-4.565159503477098,12.050706245707255,0.6499977111816477,0.6922962584030614,1.6775013923645083,0.3484268812261675,3.0065759035028456,1.0129641367953397,2.342038647933677,-2.705395065011107,92.77792730455499,9.019400370863607,0.664537255569169,4,-0.8650026321411204,-1.6200017929077184,-2.360001564025886,-3.7400007247924876,-13.740001678466804,1,-0.04240077373766182,-1.468086487890427,32.970001220703125,1.1500138283567498,32.470001220703125,-1.0425459385754172,32.09000015258789,-0.04240077373766182 687,2007-04-04,33.540000915527344,33.990001678466804,33.400001525878906,33.97999954223633,254000.0,0.0014929601240565304,1.5652018874339204,-0.9999913302815925,86.21905364629994,73.45278090766988,-1.2516633033250812,-1.7783858311679133,-2.7033751689761942,-4.556948875765485,13.24591914010388,0.5900001525878977,0.7355671573884663,1.5970005989074707,0.12763392074299418,3.0663672770719472,0.8623172598252324,2.331683937989709,-2.471855070228738,77.83250305833069,-5.049167733315429,0.7346833390822385,4,-0.7300004959106445,-1.484999656677246,-2.522500991821289,-3.7899999618530273,-13.530000686645504,2,-0.04621350930529067,-1.4583167766033105,33.490001678466804,-1.468086487890427,32.970001220703125,1.1500138283567498,32.470001220703125,-0.04621350930529067 688,2007-04-05,33.52000045776367,33.610000610351555,33.47999954223633,33.490001678466804,89300.0,-0.0005963165538976911,-4.199725358559374,-0.06817925665188297,91.72928880373551,75.54699201829946,-1.0838384361818143,-1.6666270308407434,-2.586537057902902,-4.48353308518697,14.135628222080479,0.13000106811522727,0.7493605008743351,1.4645001411438017,-0.12734144056176433,3.056341722849364,0.6685793502910187,2.2604209319965847,-2.101231912484881,75.13225270610917,-8.451485184461347,0.7959207908527812,4,-0.7100000381469727,-1.4649991989135742,-2.552500724792477,-3.7699995040893555,-13.310001373291016,3,-0.03430792094791113,1.5652018874339204,33.540000915527344,-1.4583167766033105,33.490001678466804,-1.468086487890427,32.970001220703125,-0.03430792094791113 689,2007-04-09,33.56999969482422,33.799999237060554,33.450000762939446,33.490001678466804,201800.0,0.0014916239969491318,-3.3749850988243844,2.6667090539169767,89.99995665122003,77.99143268954818,-1.0060516325131985,-1.6251017173633713,-2.530995902779292,-4.47513250097731,14.889227011508247,0.34999847412110796,0.7956777023361497,1.4034994125366183,-0.2877079768712747,3.0947068019445148,0.5578957178326718,2.2491031072405647,-1.8426831735628646,71.81197915999915,-10.311339840395036,0.8456036947039479,4,-0.7599992752075195,-1.4349985122680593,-2.7724995613098145,-3.804999351501465,-13.629999160766605,0,-0.41525173252256153,-4.199725358559374,33.52000045776367,1.5652018874339204,33.540000915527344,-1.4583167766033105,33.490001678466804,-0.41525173252256153 690,2007-04-10,33.560001373291016,33.689998626708984,33.439998626708984,33.5,104800.0,-0.00029783502008029483,-1.7777142009451756,0.7500357636737112,88.78051639807182,80.41325518790501,-0.8398110249581237,-1.531374646659856,-2.4133973561738564,-4.412586464803951,15.496857876812598,0.25,0.8399535681654058,1.2905010223388658,-0.47890618989695355,3.059908234574685,0.4057974162209561,2.1752046284567754,-1.561162633165008,55.208436813306484,-23.706523168975515,0.8847036061179095,4,-0.6550006866455078,-1.4250001907348562,-2.7625012397766113,-3.710000991821289,-13.670001983642575,1,-0.4082240823101607,-3.3749850988243844,33.56999969482422,-4.199725358559374,33.52000045776367,1.5652018874339204,33.540000915527344,-0.4082240823101607 691,2007-04-11,33.15999984741211,33.59999847412109,32.86999893188477,33.59999847412109,149800.0,-0.011918996111759728,2.318190093893907,-7.333142602835409,75.5186239252383,81.80540125181189,-0.2882744571366018,-1.000749403350909,-1.902422338715315,-3.958955647223778,16.679325472760425,0.7299995422363139,0.8269110518873148,0.7749995231628404,-0.9035031464231622,2.4535021927488394,-0.06425181163015736,1.6142508579558417,-0.9222215546852084,25.892875389131593,-50.04951112203251,0.8392513347929997,4,-0.1849994659423828,-1.02499866485595,-2.362499713897705,-3.2499990463256836,-13.520000457763668,2,-0.3932448452407452,-1.7777142009451756,33.560001373291016,-3.3749850988243844,33.56999969482422,-4.199725358559374,33.52000045776367,-0.3932448452407452 692,2007-04-12,33.15999984741211,33.220001220703125,32.61999893188477,33.049999237060554,217100.0,0.0,4.217335058214686,-0.25000216744838094,78.11153141840184,83.47106520237858,-0.11893115818313049,-0.8672173028746499,-1.7894832007275312,-3.905420600928288,17.81159243438204,0.6000022888183523,0.8535556380543419,0.6619995117187472,-0.8954971551205873,2.2194961785580816,-0.1167488217009165,1.4407478451384144,-0.7119547483964226,45.7627776161375,-28.805738730579748,0.7787483334196664,4,-0.11499977111816406,-1.02499866485595,-2.374999523162842,-3.2499990463256836,-13.569999694824219,3,-0.4044028923136036,2.318190093893907,33.15999984741211,-1.7777142009451756,33.560001373291016,-3.3749850988243844,33.56999969482422,-0.4044028923136036 693,2007-04-13,33.09999847412109,33.150001525878906,32.90999984741211,33.110000610351555,370300.0,-0.0018094503488276237,4.333135542933802,-0.09092800665834962,73.61099337374031,84.3276596389074,0.1110870322219526,-0.7171848941563965,-1.619102252967739,-3.7955217000756143,19.231017999230886,0.25,0.8925866420619144,0.5214982032775808,-0.9821298441342918,2.02512625068945,-0.23031582042835197,1.273312226983517,-0.4799995422363139,40.67791678789522,-29.91896780547207,0.7518140237059352,4,0.1450023651123118,-0.9649972915649272,-2.362497806549065,-3.189997673034661,-13.399997711181634,4,-0.3954682431624139,4.217335058214686,33.15999984741211,2.318190093893907,33.15999984741211,-1.7777142009451756,33.560001373291016,-0.3954682431624139 694,2007-04-16,33.65999984741211,33.939998626708984,33.200000762939446,33.200000762939446,453200.0,0.016918471272101554,-2.2173884198828366,-45.99008390541643,81.43935288941276,83.7596215894022,-0.2931937881692548,-1.150291630355305,-2.0576843545532384,-4.304736656771489,20.85178597575597,0.8400001525878977,0.9761373528253898,0.9634995460510254,-0.48715246672175994,2.4141515588238143,0.23817353966462917,1.688825552437418,-1.0400009155273366,78.78796636129803,8.802775724234664,0.7253260063863942,4,-0.354999542236321,-1.52499866485595,-2.979999542236328,-3.7499990463256836,-13.869998931884766,0,-0.3995841005321197,4.333135542933802,33.09999847412109,4.217335058214686,33.15999984741211,2.318190093893907,33.15999984741211,-0.3995841005321197 695,2007-04-17,33.509998321533196,33.72999954223633,33.25,33.65999984741211,325300.0,-0.004456373338054154,2.310331219910026,-0.32609092266101586,77.0608559400475,82.49668589401867,-0.06541767895066641,-0.9132216777817703,-1.798720728180875,-4.100632935223825,22.10515143424735,0.4799995422363281,1.0605089070609495,0.7284980773925724,-0.7025305543003739,2.159526709085519,0.012983761546095707,1.4440123932390492,-0.7255990600585775,67.42421177354493,-1.5944171550134172,0.7155143158464736,4,-0.20499801635740766,-1.3749971389770366,-2.924997806549065,-3.5999975204467702,-13.83999824523925,1,-0.40495369940844295,-2.2173884198828366,33.65999984741211,4.333135542933802,33.09999847412109,4.217335058214686,33.15999984741211,-0.40495369940844295 696,2007-04-18,33.630001068115234,35.66999816894531,33.610000610351555,35.66999816894531,3246000.0,0.003581102733297481,1.0196083197917691,13.599842327449638,78.0068192454257,81.58421540503264,-0.18268428716019258,-0.9512561671981672,-1.7987056623033837,-4.167202491090858,23.962489670753424,2.1599998474121165,1.1153431005677845,0.7655007362365751,-0.659899933844585,2.1909014063177352,0.05280040119599505,1.4782010712771552,-0.7009295166015548,33.11483242218313,-35.43481220806524,0.7127003350405794,4,0.5149974822998047,-0.6550016403198242,-2.9850006103515625,-3.695000648498535,-14.050001144409183,2,-0.4085638192706974,2.310331219910026,33.509998321533196,-2.2173884198828366,33.65999984741211,4.333135542933802,33.09999847412109,-0.4085638192706974 697,2007-04-19,32.61999893188477,33.400001525878906,32.150001525878906,33.389999389648445,2005500.0,-0.030032771458578633,2.164538013955005,0.3774517412060818,56.919027025519625,77.71640854078642,0.7633677922174371,0.11920088660892958,-0.678592292556818,-3.108459112422679,24.87575739656937,1.4799995422363281,1.0407562220858395,-0.27900133132934,-1.6411651914176204,1.083162528758944,-0.9600832613734838,0.4020805987148037,3.0499992370605398,13.352211767919,-54.343317694770676,0.6810819300441417,4,1.2900009155273366,0.3550004959106374,-1.9549984931945872,-2.644998550415046,-12.989999771118171,3,-0.3979153883278914,1.0196083197917691,33.630001068115234,2.310331219910026,33.509998321533196,-2.2173884198828366,33.65999984741211,-0.3979153883278914 698,2007-04-20,33.259998321533196,33.299999237060554,32.72999954223633,32.97999954223633,1688000.0,0.019619847044901384,2.1666596024243625,-0.36363456212750067,59.65764789385265,74.34504090107895,0.09231661761066334,-0.43189217048148265,-1.3174089042435213,-3.6988539807527268,25.8383792451074,0.6800003051757812,0.9095405968112402,0.29049816131590944,-0.9863477429078529,1.5673440655396682,-0.3479247907959717,0.9289211134277906,2.4099998474121165,31.53402994973678,-31.5586283390606,0.63842295211188,4,0.6500015258789134,0.015000343322761012,-2.554997920989983,-3.2849979400634695,-13.689998626708977,4,-0.4110041749489528,2.164538013955005,32.61999893188477,1.0196083197917691,33.630001068115234,2.310331219910026,33.509998321533196,-0.4110041749489528 699,2007-04-23,33.209999084472656,33.669998168945305,33.11999893188477,33.150001525878906,1613000.0,-0.0015032844132216727,-8.166444147753408,0.2142779291553188,53.296667595886,70.40239103416941,0.09597196607664671,-0.30872421870959244,-1.2529211824941129,-3.6030291577811013,26.900635389126492,0.5499992370605327,0.8007470866402997,0.18399906158447266,-1.0253401416457422,1.3933382648146875,-0.42067054003063475,0.7886686631995801,2.3895991516113284,30.11359572406708,-28.06102048346438,0.604669601615107,4,0.7000007629394531,0.11499977111816406,-2.1674985885620117,-3.2349987030029297,-13.759998321533203,0,-0.40680513983662847,2.1666596024243625,33.259998321533196,2.164538013955005,32.61999893188477,1.0196083197917691,33.630001068115234,-0.40680513983662847 700,2007-04-24,32.700000762939446,33.419998168945305,32.59000015258789,33.400001525878906,1416100.0,-0.015356770117216256,1.2432559218496515,-11.66715412004081,39.118459326764444,66.35792830100564,0.5265193467827061,0.2702617448519291,-0.7276142713426594,-3.0348561821130566,28.121915179378764,0.8299980163574148,0.6635904063257456,-0.3609992980957131,-1.4826503961457362,0.7606517999543065,-0.9218248471207247,0.1998262509292985,2.830605538940439,15.624993226738251,-36.59566872672245,0.5608255490250098,4,1.2099990844726634,0.834998130798347,-1.5950007438659597,-2.7250003814697195,-13.079999923706048,1,-0.39480120936399654,-8.166444147753408,33.209999084472656,2.1666596024243625,33.259998321533196,2.164538013955005,32.61999893188477,-0.39480120936399654 701,2007-04-25,32.810001373291016,33.0,32.65999984741211,32.84999847412109,1384300.0,0.0033639329597887624,1.0,0.0571386531953397,40.108424057156306,62.13536081642282,0.40415119518297615,0.2361640816667432,-0.8194228990589991,-3.0907210474284277,29.430876651305027,0.3400001525878906,0.5457466757657556,-0.2914987564086928,-1.305137821501539,0.7221403086841534,-0.7983182889551159,0.21532077613773026,2.6529928330688506,43.42113848887482,-5.330128302022203,0.5068195325464219,4,1.0999984741210938,0.8249979019165039,-1.6300010681152344,-2.835000991821289,-13.110000610351562,2,-0.4004876789701597,1.2432559218496515,32.700000762939446,-8.166444147753408,33.209999084472656,2.1666596024243625,33.259998321533196,-0.4004876789701597 702,2007-04-26,33.060001373291016,33.84000015258789,32.81999969482422,33.84000015258789,1004300.0,0.007619627843219456,1.6153898822332642,19.501382927995834,44.132673417632844,58.859991932410864,0.15474810952402152,0.07341234922171225,-1.0514970063056523,-3.2919268416064256,30.677210714688314,1.029998779296875,0.43774259468018784,-0.09449882507324503,-0.9666038644164345,0.7776062142699445,-0.5305513447448362,0.34155369459834617,2.336732979459228,37.60009765625,-7.491357287049766,0.43605251967159436,4,0.8499984741210938,0.5899972915649414,-1.8725013732910156,-3.085000991821289,-13.180002212524414,3,-0.4077435235824092,1.0,32.810001373291016,1.2432559218496515,32.700000762939446,-8.166444147753408,33.209999084472656,-0.4077435235824092 703,2007-04-27,32.919998168945305,33.139999389648445,32.790000915527344,33.06999969482422,472600.0,-0.004234821492137608,1.4137749598799654,0.1923099495285509,41.89526255707758,54.46620411770696,0.29785585613476684,0.2938510522301314,-0.8928909075477733,-3.096741971145775,31.633153531298547,0.34999847412110086,0.3735872767109427,-0.2760019302368235,-1.001489819404533,0.44948595893088594,-0.6387458748206782,0.08674201434703122,2.4118015272675137,26.39984130859318,-14.679138683094017,0.36274394458385617,4,0.990001678466804,0.7300004959106516,-1.6999979019164968,-2.944997787475579,-13.109998703002919,4,-0.40370594615389954,1.6153898822332642,33.060001373291016,1.0,32.810001373291016,1.2432559218496515,32.700000762939446,-0.40370594615389954 704,2007-04-30,32.25,33.060001373291016,32.169998168945305,32.900001525878906,1019400.0,-0.02035231489099354,-1.1975247011839405,4.33329942525792,35.974318236584296,49.9010332617666,0.8345766393825471,0.9976734369416249,-0.21846166398282207,-2.365956332822357,32.18397598759848,0.8900032043457102,0.2840041137625633,-0.9350000381469741,-1.7117004825448277,-0.1582995937491205,-1.3233502603458973,-0.5466498159480508,3.018163732806144,4.790523115439403,-33.075967638626395,0.3883502221989252,4,1.6599998474121094,1.399998664855957,-1.0299997329711914,-2.2749996185302734,-12.649999618530273,0,-0.39317830403645837,1.4137749598799654,32.919998168945305,1.6153898822332642,33.060001373291016,1.0,32.810001373291016,-0.39317830403645837 705,2007-05-01,32.59999847412109,32.650001525878906,31.54999923706055,32.34999847412109,1158000.0,0.010852665864219846,5.285617752201311,-0.3846144817305774,43.93938768415996,46.115763088292624,0.3821019399821779,0.6519603572457342,-0.562449722704514,-2.660817911762461,31.66181168482784,1.1000022888183558,0.22067000768478096,-0.5665014266967816,-1.381448534227296,0.24844568083373275,-0.9739749804620388,-0.15902787293152443,2.605802014546512,45.851476737018814,6.203118444878498,0.4074735537652586,5,0.0950012207031321,1.010000228881843,-1.379998207092278,-2.3949975967407156,-13.269998550415036,1,-0.4033741818000549,-1.1975247011839405,32.25,1.4137749598799654,32.919998168945305,1.6153898822332642,33.060001373291016,-0.4033741818000549 706,2007-05-02,32.06999969482422,32.25,31.1200008392334,31.75,2254800.0,-0.01625763202773145,2.323525451873128,1.279998779296875,39.417485220841115,44.17114733221723,0.7459924028620151,1.1279522608360821,-0.0337647847425373,-2.0767673478595157,30.2731362472892,1.4799976348876882,0.0546770472525111,-1.0255001068115206,-1.9603795826651123,-0.09062063095792894,-1.4929398447383164,-0.5580603688847248,2.9895687437790954,34.92643733131005,-3.78538007034998,0.46743973792679416,5,0.4100008010864258,1.3249998092651367,-0.8499994277954102,-1.7199993133544922,-12.610000610351562,2,-0.38821325145195207,5.285617752201311,32.59999847412109,-1.1975247011839405,32.25,1.4137749598799654,32.919998168945305,-0.38821325145195207 707,2007-05-03,31.989999771118164,32.240001678466804,31.81999969482422,32.049999237060554,835700.0,-0.002494540831534997,-1.1000119209403594,-0.18749850988248173,39.26501095156708,41.9052987830744,0.8126922579440006,1.1445581295604583,0.037194669047352136,-1.9368839075224606,28.416131410386935,0.42000198364258523,-0.10559489258966437,-1.0279999732971206,-2.059699864698459,0.0036999181042176588,-1.5438499189977932,-0.5121500275964479,2.8331946115229556,43.06928496092278,4.41588994648221,0.51584994570067,5,0.49000072479248047,1.4049997329711914,-0.619999885559082,-1.6399993896484375,-12.719999313354492,3,-0.3841825287937203,2.323525451873128,32.06999969482422,5.285617752201311,32.59999847412109,-1.1975247011839405,32.25,-0.3841825287937203 708,2007-05-04,32.36999893188477,32.389999389648445,31.75,32.310001373291016,1156600.0,0.011878685948278234,11.800183108261084,-0.9999682105731633,37.0741434707924,40.10279610250845,0.3276232787875344,0.7104093481370981,-0.3476157330926881,-2.2591317638194113,26.518930919280443,0.6399993896484446,-0.28642598902980154,-0.5905007362365637,-1.6325328929754477,0.45153142050232375,-1.1115168146060057,-0.06948465786712177,2.231003838151885,64.43287363622188,29.58159286204247,0.5210160783694432,5,0.1100015640258718,1.0250005722045827,-0.9424986839294469,-2.019998550415046,-13.269998550415046,4,-0.3858511023556258,-1.1000119209403594,31.989999771118164,2.323525451873128,32.06999969482422,5.285617752201311,32.59999847412109,-0.3858511023556258 709,2007-05-07,19.6299991607666,19.950000762939453,18.950000762939453,19.0,3862600.0,-0.3935743031047537,-1.7397349038092227,10.50041327568543,10.523324172345767,36.92555886312859,12.224229894402548,13.020057273546769,12.250716912047636,10.46560216268395,26.09044902695354,13.41999816894532,-0.6604745893137292,-12.633500480651854,-18.664512791140773,-6.602488170162935,-15.649006635896313,-9.617994325407395,14.76214349342186,4.963491678530746,-24.703102206941693,3.0155061552444598,5,6.76500129699707,7.680000305175781,11.970000267028809,10.739999771118164,-0.5499992370605504,0,0.00916965424713534,11.800183108261084,32.36999893188477,-1.1000119209403594,31.989999771118164,2.323525451873128,32.06999969482422,0.00916965424713534 710,2007-05-08,19.86000061035156,19.899999618530273,19.6299991607666,19.700000762939453,1602500.0,0.011716834407443422,1.2500238420701275,0.25396835008067836,11.079701733347619,33.700145271594295,11.154331943160148,12.343941238422506,11.886859584450402,10.22055931342749,25.666392627385083,0.2700004577636719,-1.1449420840596432,-11.718498992919926,-19.86910298089437,-3.5678950049454805,-15.793800986907147,-7.6431969989327015,13.296770692536985,6.770832889846318,-21.531799846159995,4.075301993987224,5,6.534999847412113,7.449998855590824,11.83499908447266,10.554998397827152,-1.0400009155273402,1,-0.013091652612856053,-1.7397349038092227,19.6299991607666,11.800183108261084,32.36999893188477,-1.1000119209403594,31.989999771118164,-0.013091652612856053 711,2007-05-09,20.1200008392334,20.200000762939453,19.82999992370605,19.90999984741211,1049300.0,0.013091652612856386,1.000000000000019,1.3125074505877314,13.105075226002242,30.25263436141311,9.95145489312863,11.65445712513091,11.513252422831808,9.94751554037331,26.591069715480632,0.370000839233402,-1.644661869766196,-10.806498813629151,-20.385506703124406,-1.227490924133896,-15.596002758376777,-6.016994868881525,11.900228820459219,8.705358600028662,-20.600738126579124,4.7895039447476275,5,5.92499923706055,7.189998626708984,11.857500076293945,10.569999694824226,-1.3000011444091797,2,-0.039264457384458384,1.2500238420701275,19.86000061035156,-1.7397349038092227,19.6299991607666,11.800183108261084,32.36999893188477,-0.039264457384458384 712,2007-05-10,19.75,20.200000762939453,19.700000762939453,20.049999237060547,1025600.0,-0.018389702972174238,-1.500014305196601,-1.4285610484918394,9.478104962539561,26.65072796202,9.202636753419323,11.561043935257327,11.770096878905942,10.301709882997251,28.13189585950197,0.5,-2.1121688195694333,-10.505999660491945,-21.2350240363497,0.22302471536581336,-15.870511848420826,-5.141487472563064,11.224611347952365,5.952375883958257,-22.118825789902136,5.364512187928879,5,6.255001068115234,7.559999465942383,12.497499465942383,11.209999084472663,-1.1200008392333984,3,-0.014683590659612333,1.000000000000019,20.1200008392334,1.2500238420701275,19.86000061035156,-1.7397349038092227,19.6299991607666,-0.014683590659612333 713,2007-05-11,20.01000022888184,20.09000015258789,19.739999771118164,19.739999771118164,738600.0,0.013164568550979139,-1.5925910227609885,-0.9000038147069788,10.900475379551708,23.86474542234971,7.731856829324627,10.82510039392525,11.387634714423186,10.023901458409288,29.755990162964164,0.35000038146972656,-2.6495531456781833,-9.59149951934814,-21.154658818759483,1.9716597800632023,-15.373079169053813,-3.8099198696424708,10.002642272269494,84.79995727539091,54.63302620069126,5.78157964970567,5,5.79000091552734,7.299999237060543,12.422500610351559,11.13500022888184,-1.1499996185302805,4,-0.0369814973839967,-1.500014305196601,19.75,1.000000000000019,20.1200008392334,1.2500238420701275,19.86000061035156,-0.0369814973839967 714,2007-05-14,20.209999084472656,20.209999084472656,19.979999542236328,19.979999542236328,1058800.0,0.009994945192561389,1.0,0.8518487121886323,12.311400396802227,20.3505246126433,6.307700179328904,10.082743874500654,11.075933925673478,9.80324448634201,30.398366311014723,0.22999954223632812,-3.2901480477717477,-8.719000625610352,-20.839364848972643,3.4013635977519385,-14.7791827372915,-2.658818513929205,8.917632077621725,100.0,65.18486563005385,6.060182111681145,5,5.460000991821293,7.100000381469727,12.222501754760742,10.935001373291023,-1.539999008178711,0,-0.054923243606465166,-1.5925910227609885,20.01000022888184,-1.500014305196601,19.75,1.000000000000019,20.1200008392334,-0.054923243606465166 715,2007-05-15,19.940000534057614,20.299999237060547,19.899999618530273,20.229999542236328,700700.0,-0.013359651788528937,-1.16215519596674,-1.2608677624268312,11.536154636402642,17.252598992150137,5.132791391959291,9.785704587271066,11.240718142160873,10.04841010038561,31.04746793726513,0.39999961853027344,-3.996117022288434,-8.310499286651616,-20.86270314614585,4.241704572842622,-14.586601216398737,-2.0343973569044955,8.373420196104373,40.00006357844886,6.014377762564742,6.276101929747119,5,5.729999542236335,7.369998931884769,12.532500267028812,11.204999923706065,-1.6100006103515625,1,-0.04312941761875466,1.0,20.209999084472656,-1.5925910227609885,20.01000022888184,-1.500014305196601,19.75,-0.04312941761875466 716,2007-05-16,19.88999938964844,20.020000457763672,19.75,19.950000762939453,787800.0,-0.002507579893178513,1.6999942779759294,0.20690199483039504,10.16333044096335,14.01907893541639,3.6580481852438567,9.226613721467519,11.170826585471097,10.073354795616787,30.078881863537337,0.2700004577636719,-4.697175943417477,-7.673500347137448,-20.48730215530011,5.140301461025217,-14.080401251218785,-1.2665994430561156,7.674347743135744,31.66651831695188,-1.7850527027629752,6.406900904081333,5,5.780000686645508,7.420000076293942,12.630001544952389,11.255001068115238,-1.5199985504150426,2,-0.053795863632911556,-1.16215519596674,19.940000534057614,1.0,20.209999084472656,-1.5925910227609885,20.01000022888184,-0.053795863632911556 717,2007-05-17,19.63999938964844,19.82999992370605,19.530000686645508,19.81999969482422,1406800.0,-0.0125691306018898,1.9999809265865023,2.999936423167516,10.096146902563575,11.021523761168744,2.2037146533258998,8.911207484181265,11.29233313034548,10.294993509650737,31.501409369503197,0.35999870300293324,-5.569738649417211,-7.274500370025631,-20.322661030358883,5.773660290307619,-13.798580700192257,-0.7504200398590051,7.235200033548164,14.285572738239901,-19.229419594900484,6.524080330166625,5,-0.014999389648441053,7.670000076293942,12.915001392364498,11.505001068115238,-1.639999389648441,3,-0.041751513253937,1.6999942779759294,19.88999938964844,-1.16215519596674,19.940000534057614,1.0,20.209999084472656,-0.041751513253937 718,2007-05-18,19.59000015258789,19.76000022888184,19.450000762939453,19.63999938964844,714000.0,-0.0025457860801616494,1.137920601930992,0.27777306828299053,10.486883582177697,11.017474806705625,0.2796328645424815,8.310667036809981,11.199647761991425,10.32116227096261,33.00769660632261,0.30999946594238637,-6.473468031554393,-6.640999698638915,-19.721707541497658,6.43970814421983,-13.181353620068286,-0.10064577720954304,6.6511833777881435,16.470545996355835,-19.823715851554535,6.540353921429372,5,0.2849998474121094,7.719999313354492,13.000000476837158,11.555000305175788,-1.5499992370605469,4,-0.04900464442796193,1.9999809265865023,19.63999938964844,1.6999942779759294,19.88999938964844,-1.16215519596674,19.940000534057614,-0.04900464442796193 719,2007-05-21,19.700000762939453,19.88999938964844,19.540000915527344,19.59000015258789,829700.0,0.005615140862417656,-2.3333333333333672,-2.200045777065534,9.125479375491977,10.800338989166109,0.20183089993494718,7.52230858131966,10.942719884229582,10.185653154960136,34.2246976938456,0.3499984741210973,-7.476464196282208,-5.855499172210692,-18.81348695455233,7.102488610130946,-12.334493063381508,0.6234947189601279,5.957888146041654,29.411817504555206,-5.439153638469445,6.478993891170819,5,0.17499923706054688,7.60999870300293,12.990000247955322,11.444999694824226,-1.3900012969970668,0,-0.04263960000286604,1.137920601930992,19.59000015258789,1.9999809265865023,19.63999938964844,1.6999942779759294,19.88999938964844,-0.04263960000286604 720,2007-05-22,19.790000915527344,19.799999237060547,19.5,19.68000030517578,392200.0,0.004568535487430081,3.6154703914548976,1.0,9.973928757669526,10.452433826018028,0.11270970557856685,6.762236415462397,10.698973276030799,10.066736438933617,36.26638405548462,0.2999992370605469,-8.616108287846231,-5.119999027252199,-17.86390206533055,7.623904010826148,-11.49195054629137,1.251952491786973,5.33125694177043,59.64918151276252,23.78297351054821,6.371951519039174,5,0.08499908447265625,7.519998550415039,12.92999982833863,11.354999542236335,-1.4300003051757848,1,-0.056594279303678,-2.3333333333333672,19.700000762939453,1.137920601930992,19.59000015258789,1.9999809265865023,19.63999938964844,-0.056594279303678 721,2007-05-23,19.670000076293945,19.8799991607666,19.6299991607666,19.770000457763672,402400.0,-0.006063710645876963,-1.777743634302184,-0.9090893327784714,9.947988168982675,10.504643071178373,0.181222577196273,6.1633451491914855,10.681617956975284,10.151400516037135,38.38654570730641,0.25,-8.07824956632954,-4.582999801635744,-16.961658442965167,7.795658839693678,-10.772329122300455,1.606329519028968,4.957557213455164,49.999999999999595,14.423442135124596,6.189329320664711,5,0.2049999237060547,7.6399993896484375,13.050000667572029,11.475000381469734,-1.3999996185302734,2,-0.06812405426489276,3.6154703914548976,19.790000915527344,-2.3333333333333672,19.700000762939453,1.137920601930992,19.59000015258789,-0.06812405426489276 722,2007-05-24,19.57999992370605,19.76000022888184,19.36000061035156,19.57999992370605,1060600.0,-0.00457550341834323,1.2222163353536584,-0.0,7.6209500920621025,10.140251372568418,0.27331416064479086,5.472241992637219,10.628772283745203,10.20534148935186,39.896184431394296,0.39999961853028054,-7.54487302526482,-3.998999881744389,-15.813676594090854,7.815676830602079,-9.906338237917623,1.9083384744288452,4.593352843898288,41.50940001151554,9.18710933228379,5.907338356173234,5,0.25000000000000355,6.815000534057621,13.979999065399173,12.464999198913578,-1.2000007629394496,3,-0.061797706291493504,-1.777743634302184,19.670000076293945,3.6154703914548976,19.790000915527344,-2.3333333333333672,19.700000762939453,-0.061797706291493504 723,2007-05-25,19.6299991607666,19.790000915527344,19.46999931335449,19.700000762939453,504900.0,0.0025535871938393573,1.5599932861840633,-100.0,50.0,14.327873550701504,0.18298607836502256,4.611998678295777,10.41454266651644,10.124796244376398,41.51863519295935,0.3200016021728551,-7.09007765140305,-3.2845006942749038,-14.358846911071574,7.789845522521764,-8.821673802673239,2.252672414123431,4.125485446464545,50.94324005297401,14.533991203836429,5.537173108398334,5,0.20000076293945312,6.76500129699707,13.812500476837158,12.454999923706055,-1.1999988555908203,4,-0.08303612992630138,1.2222163353536584,19.57999992370605,-1.777743634302184,19.670000076293945,3.6154703914548976,19.790000915527344,-0.08303612992630138 724,2007-05-29,19.56999969482422,19.65999984741211,19.3799991607666,19.65999984741211,633900.0,-0.003056519027382354,5.222226931717035,1.2856870385003134,43.49773598526134,17.879160367241358,0.15941911567575318,3.8718489373934446,10.312353700808274,10.15295199876379,44.11531312748067,0.2800006866455078,-6.527431176757194,-2.7105001449584947,-12.955297875804327,7.534297585887339,-7.832899010381411,2.4118987204644213,3.8010462048635922,40.384551900201785,0.21689690727625077,5.122398865422917,5,0.12000083923339844,6.825000762939453,14.022499561309814,12.514999389648438,-0.9499988555908203,1,-0.07818082795890502,1.5599932861840633,19.6299991607666,1.2222163353536584,19.57999992370605,-1.777743634302184,19.670000076293945,-0.07818082795890502 725,2007-05-30,19.450000762939453,19.530000686645508,19.350000381469727,19.399999618530273,738000.0,-0.006131779956874639,-1.4000101725519118,-0.5555673292925868,33.97127658312357,20.52448771637027,0.2264116527760649,3.1159256778299103,10.248984481713912,10.234976664791269,47.63346717208829,0.2199993133544922,-5.985440120376573,-2.1729991912841804,-11.250605919270633,6.904607536702271,-6.711802555277405,2.365804172709044,3.56736152580849,18.86803996084528,-24.235118655361163,4.5388033639932255,5,0.1699991226196289,6.944999694824219,14.167498588562012,13.309998512268066,-0.6500015258789062,2,-0.05861188957736474,5.222226931717035,19.56999969482422,1.5599932861840633,19.6299991607666,1.2222163353536584,19.57999992370605,-0.05861188957736474 726,2007-05-31,19.6200008392334,19.65999984741211,19.38999938964844,19.46999931335449,941500.0,0.008740363476893442,1.3478347403512536,2.9999618539005097,46.56086418145875,24.576122969580844,0.015739810089023365,2.0715908521561346,9.888652953675155,10.033353525828872,51.77130349406336,0.2700004577636683,-5.480243426332315,-1.380499172210694,-9.038120925625428,6.27712258120404,-5.209310048918059,2.448311704496671,3.0719725274498657,61.36366591962269,13.00098465473102,3.8288108767073665,5,-9.5367431640625e-07,6.774999618530273,14.102498531341553,13.274998664855957,-0.860000610351559,3,-0.06422019240500043,-1.4000101725519118,19.450000762939453,5.222226931717035,19.56999969482422,1.5599932861840633,19.6299991607666,-0.06422019240500043 727,2007-06-01,19.700000762939453,19.76000022888184,19.61000061035156,19.6200008392334,671600.0,0.004077467904388676,-1.9999809265863602,0.5333273994201593,40.93567316690658,27.9593218123285,-0.06130022700975246,1.078965129352543,9.616616446971342,9.921874691530014,56.08264077666869,0.14999961853028054,-4.910524022818851,-0.6859992980957017,-6.34110507510805,4.969106478916647,-3.513552186601874,2.1415535904104708,2.6926147954443067,79.5454446934591,34.31331005487294,2.827552888506174,6,-0.0800008773803711,6.694999694824219,14.072498798370361,13.194998741149902,-1.2300014495849645,4,-0.07258884516725317,1.3478347403512536,19.6200008392334,-1.4000101725519118,19.450000762939453,5.222226931717035,19.56999969482422,-0.07258884516725317 728,2007-06-04,19.8799991607666,19.940000534057614,19.65999984741211,19.8700008392334,791000.0,0.00913697415513659,3.3076674785060054,0.1249791383544334,40.236669695105824,31.41612073673004,-0.21885072041663278,-0.08930889335943704,9.24529271614555,9.703140910533534,60.36261439230817,0.28000068664550426,-4.291805156990826,0.11849908828735423,-0.27776097228246854,0.514759148857177,-0.07963094199755716,0.3166291185722656,2.2372072139816126,89.83027834351718,49.397428131390896,0.19813003028491158,6,-0.2349987030029297,6.165000915527347,13.900000095367432,13.015000343322754,-1.1499996185302734,0,-0.07545271948302024,-1.9999809265863602,19.700000762939453,1.3478347403512536,19.6200008392334,-1.4000101725519118,19.450000762939453,-0.07545271948302024 729,2007-06-05,19.809999465942386,19.8700008392334,19.6299991607666,19.86000061035156,975700.0,-0.003521111558312362,5.857033868286968,-5.000953834413635,45.63754179531711,35.378744407579774,-0.1470731230528699,-0.0054099724355616274,9.111794192912978,9.731688856870615,59.80912873762805,0.25,-3.6238153425828017,0.03949937820435068,-0.3523368832500502,0.43133563965875155,-0.15641875252284976,0.2354175089315511,2.0538304598611283,77.96592635696612,35.93014032986524,0.19591813072720077,6,-0.1649990081787145,6.195001602172848,13.969999790191647,13.085000038146969,-0.9799995422363352,1,-0.069661746490156,3.3076674785060054,19.8799991607666,-1.9999809265863602,19.700000762939453,1.3478347403512536,19.6200008392334,-0.069661746490156 730,2007-06-06,19.600000381469727,19.799999237060547,19.51000022888184,19.700000762939453,957800.0,-0.010600660784150562,-1.0714164072452095,1.999961853900723,41.21212891859988,38.85253782420391,0.03703465826803409,0.19406145175823042,9.114238251912933,9.89348474936854,59.24616891821831,0.2999992370605469,-2.9686216535919314,-0.15749969482421733,-0.554057028660992,0.2390576390125574,-0.3557783617426047,0.04077897209417003,2.0307232113046645,38.1819190661639,-4.952127716018019,0.1982786669183865,6,0.04500007629394531,6.200000762939453,14.179998874664307,13.294999122619629,-0.8099994659423828,2,-0.04999997567157399,5.857033868286968,19.809999465942386,3.3076674785060054,19.8799991607666,-1.9999809265863602,19.700000762939453,-0.04999997567157399 731,2007-06-07,19.32999992370605,19.63999938964844,19.299999237060547,19.600000381469727,688500.0,-0.013775533291261577,-1.0605955518564973,2.6999942779759647,40.71855808689064,42.5300498236293,0.2835527734083385,0.4235584927508391,9.169266920289981,10.113861307909207,58.91642384583173,0.3400001525878942,-2.286954993609921,-0.3880001068115284,-0.7898690748118931,0.013868861188836235,-0.5889345908117107,-0.1870656228113461,2.086265842681545,4.687597788671631,-40.356661668443984,0.20093448400018246,6,0.2899999618530309,6.340000152587898,13.822499275207523,13.564999580383304,-0.6399993896484375,3,-0.02741855606504784,-1.0714164072452095,19.600000381469727,5.857033868286968,19.809999465942386,3.3076674785060054,19.8799991607666,-0.02741855606504784 732,2007-06-08,19.459999084472656,19.5,19.209999084472656,19.32999992370605,331800.0,0.006725254075514719,1.7619004368715998,-0.4814775569024779,46.28567567155171,42.117347120468374,0.15057607371725723,0.2853492269684885,8.82137431913258,9.936566111005344,58.560386037222166,0.29000091552734375,-1.6216113384884885,-0.24350090026855398,-0.6611268053712003,0.17412500483409232,-0.4523138528198771,-0.03468794771723083,1.7589654816390876,34.24650733805222,-13.816784284074053,0.2088129525513237,6,0.11500072479248047,6.210000991821293,13.477500915527344,13.4350004196167,-0.8399982452392578,4,-0.03597116590562188,-1.0605955518564973,19.32999992370605,-1.0714164072452095,19.600000381469727,5.857033868286968,19.809999465942386,-0.03597116590562188 733,2007-06-11,19.270000457763672,19.440000534057614,19.25,19.3799991607666,541000.0,-0.009763547566689623,-1.533346896735835,-0.8461493316900454,38.251320556489055,41.53441207282701,0.3175303409041561,0.43960518664653847,8.783877796265543,10.077364359847913,58.185107503025655,0.20999908447265625,-0.9234926443187454,-0.39649953842162944,-0.8305874730202731,0.03758839617701426,-0.6135435057209513,-0.1794555711223076,1.76744700409429,9.09109299455829,-39.624123667624325,0.21704396729932102,6,0.30499935150146484,6.399999618530277,13.667499542236328,13.624999046325684,-0.8800010681152308,0,-0.04151536717202675,1.7619004368715998,19.459999084472656,-1.0605955518564973,19.32999992370605,-1.0714164072452095,19.600000381469727,-0.04151536717202675 734,2007-06-12,19.100000381469727,19.31999969482422,19.030000686645508,19.209999084472656,490000.0,-0.008822006863287601,-1.3200097656995065,1.0,31.937103237809296,41.30839281223654,0.46248508605939165,0.5504025844490172,8.707466405624405,10.19683569931341,57.93316038038287,0.28999900817871094,-0.16572479290327635,-0.5109996795654297,-0.936249894343014,-0.0857494647878454,-0.7236247869542218,-0.29837457217663754,1.770451344474754,9.09088657199264,-36.661550188915626,0.2126251073887919,6,0.38500022888183594,0.5249996185302734,13.837499618530273,13.794999122619629,-0.5799999237060547,1,-0.01937177130071488,-1.533346896735835,19.270000457763672,1.7619004368715998,19.459999084472656,-1.0605955518564973,19.32999992370605,-0.01937177130071488 735,2007-06-13,19.07999992370605,19.209999084472656,18.920000076293945,19.209999084472656,846700.0,-0.001047144364618946,3.4615520049297945,1.1818244871772965,33.701596909452334,39.87958533756916,0.47436613442570064,0.5298354101175313,8.459623558182425,10.166955511526009,57.7681779341667,0.28999900817871094,-0.19008429697619889,-0.4880001068115263,-0.9458484088905479,-0.030151804732504672,-0.7169242578510371,-0.2590759557720155,1.6368157251980264,22.222222222221617,-22.043112285453724,0.22892415103951141,6,0.3500003814697301,0.529999732971195,7.772500038146976,8.229999542236332,-0.7700004577636648,2,-0.013102725419269268,-1.3200097656995065,19.100000381469727,-1.533346896735835,19.270000457763672,1.7619004368715998,19.459999084472656,-0.013102725419269268 736,2007-06-14,18.81999969482422,19.149999618530273,18.75,19.049999237060547,844500.0,-0.01362684643194334,-1.162166341900962,1.7692386695423317,30.808015127826664,38.75428999989361,0.6805157508937754,0.7436933502797416,8.426473174021751,10.37409878764835,57.59103666040084,0.39999961853027344,-0.2007987873104753,-0.694500350952147,-1.2362897874687278,-0.15271091443556628,-0.9653950692104374,-0.42360563269385665,1.717134396818846,9.333292643229168,-33.82324182420879,0.2708947182582901,6,0.5250005722045898,0.7049999237060547,8.032500267028809,8.489999771118164,-0.5399990081787109,3,-0.0015939840479979317,3.4615520049297945,19.07999992370605,-1.3200097656995065,19.100000381469727,-1.533346896735835,19.270000457763672,-0.0015939840479979317 737,2007-06-15,18.81999969482422,19.1200008392334,18.75,19.1200008392334,1144200.0,0.0,1.4666628519839529,1.304355397807374,29.015498980603383,37.50749325383778,0.6063214317184169,0.7158112163969577,8.12566655892234,10.322621291911702,57.35164041389533,0.37000083923339844,-0.1804846943894809,-0.6535003662109382,-1.2737304926723745,-0.03327023974950194,-0.9636154294416563,-0.3433853029802201,1.5026783058216786,10.144875455759275,-30.70370346709339,0.31011506323071775,6,0.49000072479248047,0.7049999237060547,7.857500076293945,8.489999771118164,2.3899993896484375,4,-0.0069075006840917386,-1.162166341900962,18.81999969482422,3.4615520049297945,19.07999992370605,-1.3200097656995065,19.100000381469727,-0.0069075006840917386 738,2007-06-18,18.6299991607666,18.81999969482422,18.559999465942386,18.81999969482422,940100.0,-0.010095671473888013,1.736836821763753,0.633332697552881,27.184404892081886,35.45714470903387,0.6709167580888113,0.8750684934791124,8.007095447478974,10.456962135333086,57.11677842823233,0.2600002288818324,-0.2133779480677127,-0.7955008506774917,-1.5179378227768439,-0.07306387857813945,-1.1567193367271678,-0.43428236462781555,1.5039574798017874,9.210483387248953,-30.387430058491862,0.36121848604967677,6,0.5500001907348633,0.8000001907348633,8.027501106262207,8.680000305175781,2.0799999237060547,0,-0.0005366785820505315,1.4666628519839529,18.81999969482422,-1.162166341900962,18.81999969482422,3.4615520049297945,19.07999992370605,-0.0005366785820505315 739,2007-06-19,18.86000061035156,18.90999984741211,18.600000381469727,18.700000762939453,672100.0,0.012345757377666633,1.3846266707748287,-0.8421020930582557,36.405514966986075,34.92307649218789,0.3263004155647913,0.6101946845443997,7.463221038992163,10.175107110478034,56.93629751321898,0.3099994659423828,-0.2400936384018948,-0.5234993934631369,-1.2757949674951128,0.228796180568839,-0.8996471804791248,-0.14735160644714895,1.053602025769191,46.15404930352306,3.771439015814188,0.37614778701598756,6,0.23999881744385476,0.5699987411499059,7.694999694824222,8.449998855590824,1.0999984741210973,1,-0.024920530513936057,1.736836821763753,18.6299991607666,1.4666628519839529,18.81999969482422,-1.162166341900962,18.81999969482422,-0.024920530513936057 740,2007-06-20,18.670000076293945,18.93000030517578,18.649999618530273,18.93000030517578,598500.0,-0.010074259168015631,1.1538495396691486,-1.6250029802351171,28.31047126346685,33.544400178474135,0.41404886464686186,0.750461931142695,7.3309917359637495,10.311622797691456,56.718949143530665,0.2800006866455078,-0.28968738905619773,-0.6574998855590835,-1.448152521672629,0.13315275055446207,-1.0528262036158544,-0.26217356750231247,1.054098116001832,18.644166424206666,-20.45603918900678,0.39532631805677226,6,0.3599996566772461,0.7599992752075195,7.819999694824219,8.639999389648438,0.8299999237060547,2,-0.008034259127868704,1.3846266707748287,18.86000061035156,1.736836821763753,18.6299991607666,1.4666628519839529,18.81999969482422,-0.008034259127868704 741,2007-06-21,18.32999992370605,18.709999084472656,18.18000030517578,18.68000030517578,997100.0,-0.018211041842447928,1.5853728885311946,1.346154128305776,22.040786139407757,30.850523563791477,0.6674735767067759,1.0381519428672625,7.351062756413956,10.598492122048523,56.68191515861331,0.529998779296875,-0.3630595530598093,-0.9305000305175817,-1.8198871683510944,-0.041112892684068925,-1.3751935994343363,-0.4858064616008271,1.2311244469002496,15.957397160486686,-17.28209095308253,0.44469356891675593,6,0.4800004959106481,0.7700004577636754,8.159999847412113,8.979999542236332,0.9600009918212926,3,-0.0010911324520955779,1.1538495396691486,18.670000076293945,1.3846266707748287,18.86000061035156,1.736836821763753,18.6299991607666,-0.0010911324520955779 742,2007-06-22,18.3700008392334,18.57999992370605,18.25,18.299999237060547,848500.0,0.002182264904192044,-2.88235030124871,-0.2000043596492642,17.31607307700574,28.52438495496,0.510255240486913,0.951644316510567,6.985001277230424,10.504893911859035,56.56000829892483,0.32999992370605113,-0.4183279457882989,-0.8299991607666009,-1.7897138758948827,0.12971555436168103,-1.30985651833074,-0.3501418032024617,0.9701436809040196,25.333404541015625,-0.7168412820420649,0.47985735756414083,6,0.37999916076660156,0.6899995803833008,8.119998931884766,8.939998626708984,0.779998779296875,4,-0.004899300406980611,1.5853728885311946,18.32999992370605,1.1538495396691486,18.670000076293945,1.3846266707748287,18.86000061035156,-0.004899300406980611 743,2007-06-25,18.0,18.489999771118164,17.959999084472656,18.3799991607666,1438800.0,-0.020141579876424176,-1.304345843025546,-5.428435192501567,15.32571417714071,26.678675059330153,0.761210839167223,1.2577541776063157,7.019853767779736,10.816526073345344,56.52852897246654,0.5300006866455078,-0.4682824503938754,-1.1185000419616706,-2.194286603368848,-0.04271348055449309,-1.6563933226652594,-0.5806067612580819,1.1545214457435549,4.12380053484348,-14.724977370112107,0.5378932807035888,6,0.5849990844726562,0.9499998092651367,5.467499732971191,9.309999465942383,0.9699993133544886,0,0.17833328247070312,-2.88235030124871,18.3700008392334,1.5853728885311946,18.32999992370605,1.1538495396691486,18.670000076293945,0.17833328247070312 744,2007-06-26,18.040000915527344,18.209999084472656,17.899999618530273,18.020000457763672,919000.0,0.0022222730848524552,-1.3845916840282873,-0.05263289982884018,18.032854803344193,24.93770371420703,0.6202639222470161,1.156549365162256,6.620206004686054,10.718914208636392,56.47777083428882,0.3099994659423828,-0.5462311340469554,-1.0019991874694831,-2.157263391750991,0.15326501681202487,-1.5796312896102371,-0.42436708532872913,0.8995065051874498,13.592349870467041,-2.6947996726275374,0.5776321021407539,6,0.4849987030029297,0.8799991607666016,5.552498817443848,9.269998550415039,0.9799995422363281,1,0.1480043255788972,-1.304345843025546,18.0,-2.88235030124871,18.3700008392334,1.5853728885311946,18.32999992370605,0.1480043255788972 745,2007-06-27,18.309999465942386,18.36000061035156,17.889999389648438,17.950000762939453,878900.0,0.01496665946300757,1.0434791622611317,17.999523173755662,29.098372189008884,24.74774338767172,0.2565314062555828,0.8398239536906864,5.991118611901445,10.385743331164338,56.27986676437122,0.47000122070312145,-0.5928214535740821,-0.6750005722045849,-1.857673575845876,0.5076724314367063,-1.2663370740252304,-0.0836640703839393,0.42160639433550173,51.21954056141244,32.082715908972496,0.5913365018206452,6,0.1950006484985316,0.605000495910641,5.282500267028805,8.999999999999996,-0.5799999237060582,2,0.09011467321991784,-1.3845916840282873,18.040000915527344,-1.304345843025546,18.0,-2.88235030124871,18.3700008392334,0.09011467321991784 746,2007-06-28,18.36000061035156,18.489999771118164,18.229999542236328,18.350000381469727,684800.0,0.0027308108065309256,-1.0799859620211638,0.02777851364023082,26.694991279553633,24.48990919866619,0.1502140000205756,0.7279069393872071,5.571337369667081,10.27589171286937,56.1372660296275,0.26000022888183594,-0.6150262761869776,-0.5619994163513233,-1.7364571006374625,0.6124582679348158,-1.149228258494393,0.02522942579174625,0.20328395580044045,68.1160662208817,48.78828013738651,0.5872288421430696,6,0.04999923706055043,0.5549993515014684,5.2324991226196325,8.949998855590824,-0.3100013732910121,3,0.0620914679602842,1.0434791622611317,18.309999465942386,-1.3845916840282873,18.040000915527344,-1.304345843025546,18.0,0.0620914679602842 747,2007-06-29,18.270000457763672,18.46999931335449,18.13999938964844,18.40999984741211,634300.0,-0.004901968932241929,1.5384773390847748,-13.99961853900936,27.876164450153283,24.566771371785233,0.17208921143090805,0.743396381091717,5.315447919397542,10.30459108095937,56.15481768397602,0.3299999237060476,-0.6492433804340365,-0.5804995536804185,-1.729365337286712,0.5683662299258749,-1.154932445483567,-0.006066661877270008,-0.3800010681152344,63.333471086202564,40.946472579071596,0.5744328918031467,6,0.1399993896484375,0.6449995040893555,5.3224992752075195,9.039999008178711,-0.5100002288818359,4,0.05582925189967525,-1.0799859620211638,18.36000061035156,1.0434791622611317,18.309999465942386,-1.3845916840282873,18.040000915527344,0.05582925189967525 748,2007-07-02,18.3799991607666,18.739999771118164,18.15999984741211,18.399999618530273,697000.0,0.006020727982860352,-1.521743817690279,0.14286103542234332,33.636369941635195,24.259088591190693,0.02558968245136839,0.5431048269357888,4.83307406392904,10.074549780707578,56.1943425985102,0.5799999237060547,-0.6549770796591048,-0.3955008506774895,-1.4536514069290547,0.6626497055740757,-0.9245761288032703,0.1335744274482913,-0.47839977264404254,57.647006024975035,32.19106050329982,0.5290752781257825,7,0.030000686645507812,0.5350008010864258,4.732501029968262,8.930000305175781,-1.4299983978271484,0,0.0418933891687705,1.5384773390847748,18.270000457763672,-1.0799859620211638,18.36000061035156,1.0434791622611317,18.309999465942386,0.0418933891687705 749,2007-07-03,18.43000030517578,18.450000762939453,18.299999237060547,18.3799991607666,403400.0,0.0027204105926137423,2.333290948778265,-2.5,35.426051925947164,25.04970866479962,-0.10261227658987337,0.4051910350927308,4.40521308720156,9.910443975931969,56.22183640379467,0.15000152587890625,-0.6591566797558315,-0.27649974822998047,-1.2249004397036742,0.6719009432437133,-0.7507000939668274,0.19770059750686642,-0.49486490173339703,63.52949096253745,36.108619499080376,0.4742003457368474,7,-0.11500072479248047,0.4849996566772461,4.682499885559082,8.879999160766602,-2.630000114440916,1,0.029299999958603218,-1.521743817690279,18.3799991607666,1.5384773390847748,18.270000457763672,-1.0799859620211638,18.36000061035156,0.029299999958603218 750,2007-07-05,18.6200008392334,18.770000457763672,18.459999084472656,18.479999542236328,386400.0,0.010309307157431613,-2.4444173651362147,2.7999618539004385,45.3704087985059,27.641888960254967,-0.33575979093787467,0.1454650346015427,3.848211178085865,9.609478654222436,55.911001065861164,0.3400001525878906,-0.6379396740077503,-0.037499237060547586,-0.8877094541251331,0.812710980004038,-0.46260434559284036,0.3876058714717452,-0.6526708610839833,76.19057710822203,44.56163548369323,0.4251051085322925,7,-0.29000091552734375,0.2949991226196289,4.422499656677246,8.689998626708984,-1.4900016784668004,3,0.021482255666039007,2.333290948778265,18.43000030517578,-1.521743817690279,18.3799991607666,1.5384773390847748,18.270000457763672,0.021482255666039007 751,2007-07-06,18.799999237060547,18.8799991607666,18.6200008392334,18.649999618530273,369800.0,0.009666938223111154,-1.47620777663739,1.0714159207640224,49.57264051592878,31.22595200902419,-0.4940301590535121,-0.08039757797223857,3.292190037982742,9.319074314772422,55.38713597616163,0.2599983215332031,-0.6528123670937909,0.16899919509887695,-0.6240731308472256,0.9620715210449795,-0.2275369678741761,0.56553535807193,-0.7845090301342772,89.18919615540251,52.57717074417762,0.39653616297305155,7,-0.41499996185302734,0.11500072479248047,4.20750093460083,8.510000228881836,-1.1399993896484375,4,-0.056914879693980125,-2.4444173651362147,18.6200008392334,2.333290948778265,18.43000030517578,-1.521743817690279,18.3799991607666,-0.056914879693980125 752,2007-07-09,18.76000022888184,18.959999084472656,18.71999931335449,18.8799991607666,392000.0,-0.0021276069043586476,-1.399988555951809,-0.7999949137240204,52.968057607090195,35.40843461235191,-0.4390642500937929,-0.1006921397757985,2.939889257262088,9.245557530016733,54.72192764750402,0.23999977111816762,-0.63385735215995,0.164000129699712,-0.5307136482749648,0.8587139076743888,-0.1833567592876264,0.5113570186870504,-0.6753493056483428,75.00011920940368,33.479391922757614,0.3473568889873388,7,-0.3350009918212926,0.15499973297118785,4.2474999427795375,8.549999237060543,-1.370000839233402,0,-0.037846534283523914,-1.47620777663739,18.799999237060547,-2.4444173651362147,18.6200008392334,2.333290948778265,18.43000030517578,-0.037846534283523914 753,2007-07-10,18.46999931335449,18.71999931335449,18.38999938964844,18.63999938964844,570800.0,-0.015458470788336176,1.0,1.416679912261283,41.33331185801878,37.997374285093535,-0.08424166707708025,0.13312718956671432,2.830645588350027,9.420161897079321,54.1630413478561,0.37000083923339844,-0.569197629434715,-0.086000728607182,-0.7053516590293967,0.5333502018150327,-0.39567619381828933,0.22367473660392534,-0.2978135739970753,25.757593272259093,-14.550101662618665,0.30967546521110656,7,-0.04500007629394176,0.4450006484985387,4.537500858306888,8.840000152587894,-1.4799995422363246,1,-0.03844066653317613,-1.399988555951809,18.76000022888184,-1.47620777663739,18.799999237060547,-2.4444173651362147,18.6200008392334,-0.03844066653317613 754,2007-07-11,18.729999542236328,18.86000061035156,18.3700008392334,18.420000076293945,772200.0,0.014076894344757784,-1.3902547951450581,-1.8235254518730515,51.293091045415416,40.46345415802759,-0.2638156241963969,-0.16444502303385633,2.1877897900518057,9.041752393214857,53.33630454245244,0.4899997711181605,-0.4891466427892297,0.1924995422363267,-0.3786624141445323,0.7636614986171857,-0.09308143595410456,0.47808052042675797,-0.47903246836738944,61.01691079724178,17.226647436910127,0.2855809781904302,7,-0.18000030517578125,0.15000057220458984,4.1150007247924805,8.579999923706055,-1.1399993896484375,2,-0.09503464083290347,1.0,18.46999931335449,-1.399988555951809,18.76000022888184,-1.47620777663739,18.799999237060547,-0.09503464083290347 755,2007-07-12,18.82999992370605,19.020000457763672,18.790000915527344,18.809999465942386,369000.0,0.005339048794113399,-6.6669633774160735,0.06451771683820287,62.019220188533914,44.38836848124762,-0.31547214266355894,-0.29949010421592703,1.6869189766690305,8.821444749076495,52.270172097265274,0.29000091552734375,-0.35382479086458574,0.30499992370605256,-0.22567957023530738,0.8356794176474125,0.039660176735374364,0.5703396706767307,-0.508129648776741,70.76913145161,22.489163754631832,0.2653397469706797,7,-0.24999999999999645,0.014999389648441053,3.995000839233402,8.479999542236332,-1.110000610351559,3,-0.16091342247731844,-1.3902547951450581,18.729999542236328,1.0,18.46999931335449,-1.399988555951809,18.76000022888184,-0.16091342247731844 756,2007-07-13,18.790000915527344,18.809999465942386,18.540000915527344,18.770000457763672,298400.0,-0.002124217118469107,8.000317904373416,1.0000000000003553,60.09615605046775,47.96836754794923,-0.2325144783567623,-0.2760046649465835,1.334403739882113,8.739043818645985,51.1726851219914,0.2899990081787074,-0.22896435259474757,0.2665008544921861,-0.2608268902085058,0.793828599192878,0.0028369821418401386,0.530164726842532,-0.4200000762939453,64.61543427419473,12.87798221892757,0.2636638723503452,7,-0.20000076293945312,-0.02500152587890625,3.932499885559082,8.519998550415039,-1.1000003814697301,4,-0.08834495337299231,-6.6669633774160735,18.82999992370605,-1.3902547951450581,18.729999542236328,1.0,18.46999931335449,-0.08834495337299231 757,2007-07-16,18.690000534057614,18.82999992370605,18.420000076293945,18.68000030517578,459000.0,-0.005321999818908685,1.8275948251481937,0.49999999999982236,69.06079385770326,51.90441464973457,-0.07450697367835346,-0.19630764954523627,1.0352141010056428,8.71146704920179,50.07037083814614,0.4099998474121058,-0.15332200414295727,0.17300043106078888,-0.341999722166058,0.6880005842876358,-0.08449964555263278,0.43050050767421055,0.32999992370605824,49.23075117301955,-8.17716241902032,0.2575000766134226,7,-0.03000068664550426,0.004999160766605115,3.9549994468689,8.61999893188477,-1.1499996185302663,0,-0.055109719487091424,8.000317904373416,18.790000915527344,-6.6669633774160735,18.82999992370605,-1.3902547951450581,18.729999542236328,-0.055109719487091424 758,2007-07-17,18.6200008392334,18.88999938964844,18.56999969482422,18.780000686645508,349600.0,-0.003745301916747379,-1.4615158895507772,-15.99961853901007,65.76088252276128,55.274951382713915,0.03700906290051975,-0.13396380386372186,0.684729556485351,8.652187359868158,48.74740737154658,0.3199996948242223,-0.07333940484444312,0.10350065231323313,-0.41105687164593263,0.6180581762723989,-0.15377810966635153,0.3607794142928178,0.3879996109008772,38.46156103372488,-23.47712265290407,0.2572787619795835,7,0.07499980926513672,0.044999122619628906,4.002499103546143,8.689998626708984,-0.8100013732910121,1,-0.0660580770218484,1.8275948251481937,18.690000534057614,8.000317904373416,18.790000915527344,-6.6669633774160735,18.82999992370605,-0.0660580770218484 759,2007-07-18,18.38999938964844,18.799999237060547,18.270000457763672,18.520000457763672,662500.0,-0.012352386639012947,-1.8648665367603847,0.8125074505876801,52.22221869009738,56.036263592890755,0.29138155571253677,0.06221050415905083,0.8936157630769124,8.755847985933755,47.690432298008986,0.529998779296875,0.006512329301671116,-0.10300073623657013,-0.593890308852373,0.38788883637923277,-0.34844552254447336,0.1424440500713331,0.606241053009029,15.99985758463589,-45.34102928709966,0.24544478630790154,7,0.2550010681152308,0.21500015258788707,4.2325005531311,8.920000076293942,-1.0399990081787145,2,-0.0761283123977875,-1.4615158895507772,18.6200008392334,1.8275948251481937,18.690000534057614,8.000317904373416,18.790000915527344,-0.0761283123977875 760,2007-07-19,18.520000457763672,18.559999465942386,18.309999465942386,18.38999938964844,425400.0,0.007069117587269025,1.3809627611261683,-1.0,54.25531267310712,56.5565604992439,0.16282664750103137,-0.08390626347384256,0.7361599565842774,8.50297119435536,46.62202925829829,0.25,0.06838235117411173,0.03450031280517507,-0.4495385635342579,0.5185391891446081,-0.20751912536454142,0.27651975097489156,0.4471903854980468,40.32265011167215,-19.32838284839177,0.2420194381697171,7,0.125,0.029998779296875,1.0349998474121094,8.789999008178711,-0.7800006866455078,3,-0.0502159979583543,-1.8648665367603847,18.38999938964844,-1.4615158895507772,18.6200008392334,1.8275948251481937,18.690000534057614,-0.0502159979583543 761,2007-07-20,18.309999465942386,18.549999237060547,18.1200008392334,18.479999542236328,409000.0,-0.011339146146362666,1.7741879910662097,-1.3076821502978457,50.999974250818106,56.337884570769226,0.3307986527732716,0.1312487068339543,0.9073180560601948,8.597527504185454,45.29339023552061,0.42999839782714844,0.12048519144023828,-0.17450065612792542,-0.6599727387330923,0.3109714264772414,-0.4172366974305106,0.06823538517465977,0.6293037618994113,24.67519277881437,-33.08446251319122,0.2427360413025837,7,0.2600011825561488,0.2100000381469691,1.2100005149841273,8.984999656677243,-0.9599990844726598,4,-0.0322228383286044,1.3809627611261683,18.520000457763672,-1.8648665367603847,18.38999938964844,-1.4615158895507772,18.6200008392334,-0.0322228383286044 762,2007-07-23,18.280000686645508,18.61000061035156,18.239999771118164,18.290000915527344,575400.0,-0.0016383823141381537,-7.222052684001871,0.05882484937562533,47.39587576020678,57.01150278212344,0.3191066126541884,0.1624901410551729,0.90925255614113,8.5142479045955,43.83187753489475,0.3700008392333949,0.1310686485797561,-0.19999942779541158,-0.6915704562645217,0.2915716006736986,-0.44578494202996666,0.0457860864391435,0.610144397879786,20.779240081149073,-35.46645315228544,0.24578551423455464,7,0.28999996185302734,0.22499942779541016,1.1549992561340332,8.929998397827148,-1.3500003814697301,0,-0.03227571829463438,1.7741879910662097,18.309999465942386,1.3809627611261683,18.520000457763672,-1.8648665367603847,18.38999938964844,-0.03227571829463438 763,2007-07-24,21.209999084472656,21.57999992370605,19.209999084472656,19.25,3583200.0,0.16028437022804187,-1.323529191770726,-195.99542246805265,78.95832522047766,60.08541769046369,-2.4376992104857926,-2.6505898775676897,-2.02372377503481,5.48190909357519,41.742025368208736,3.2999992370605433,0.19124952250941618,2.5694990158081055,1.2835351609064958,3.855462870709715,1.9265170883573006,3.2124809432589103,-3.089998245239258,89.30633129662266,32.578228556806415,0.6429819274508056,7,-1.3599987030029297,-1.4749994277954102,-1.79249906539917,6.0,-3.6899986267089844,1,-0.17303151001227668,-7.222052684001871,18.280000686645508,1.7741879910662097,18.309999465942386,1.3809627611261683,18.520000457763672,-0.17303151001227668 764,2007-07-25,20.709999084472656,21.25,20.399999618530273,21.25,1189300.0,-0.0235737869675835,2.1481442235691377,-0.27551079988010946,70.4500858680361,61.02218054374172,-1.8185385513379302,-2.045160620119354,-1.5390206979292564,5.88105105768847,39.50405890087219,0.8500003814697266,0.2401920126943402,1.9359991073608391,0.3853882359575067,3.4866099787641716,1.1606936716591747,2.7113045430625036,-2.5207982635498034,74.8554604208517,19.73870995108372,0.7753054357016653,7,-0.8599987030029297,-0.9749994277954102,-1.4049997329711914,6.404999732971191,-3.4399986267089844,2,-0.14002895928201886,-1.323529191770726,21.209999084472656,-7.222052684001871,18.280000686645508,1.7741879910662097,18.309999465942386,-0.14002895928201886 765,2007-07-26,19.959999084472656,20.63999938964844,19.68000030517578,20.5,908000.0,-0.0362143907848993,1.3414620530522126,1.0,60.21126571379834,61.034970506334,-0.9961469997661148,-1.2281780474494255,-0.8046438837982421,6.530715736116861,37.149128655389205,1.029998779296875,0.33284360255048995,1.1034991264343255,-0.517159889955721,2.724158142824372,0.29316961823930043,1.9138286346293505,-1.7029822814941404,53.17915410719528,2.274339994403597,0.8103295081950236,7,-0.10999870300292969,-0.22499942779541016,-0.6949996948242188,7.154999732971191,-2.3699989318847656,3,-0.13076146406405942,2.1481442235691377,20.709999084472656,-1.323529191770726,21.209999084472656,-7.222052684001871,18.280000686645508,-0.13076146406405942 766,2007-07-27,19.5,20.399999618530273,19.350000381469727,19.8700008392334,868800.0,-0.023046047373343814,-2.1343257238671915,0.6851855776430862,56.06557151509445,59.591056912710805,-0.4747703684368254,-0.7150552983011522,-0.3643233980461176,6.880778144353435,34.84276238454635,1.0499992370605469,0.3739204663193938,0.5865000724792466,-1.0408093049262632,2.2138094498847565,-0.2271546162235083,1.4001547611820016,-1.1765235346069325,37.72455602750698,-9.713806534340435,0.813654688702755,7,0.35000038146972656,0.2349996566772461,-0.2700004577636719,7.614998817443848,-1.8400001525878906,4,-0.09025642199394035,1.3414620530522126,19.959999084472656,2.1481442235691377,20.709999084472656,-1.323529191770726,21.209999084472656,-0.09025642199394035 767,2007-07-30,19.290000915527344,19.75,19.09000015258789,19.489999771118164,622600.0,-0.010769183819110628,-1.19999809265258,0.5405362214993789,56.81064617628788,58.59658620754709,-0.19077254456384551,-0.44767477606372097,-0.16878936980469916,6.976906598344836,32.223934747397514,0.6599998474121094,0.3785568050146466,0.3255009651184082,-1.2806901145684648,1.9316920448052812,-0.4775945747250283,1.1285965049618447,-0.9013939809680167,8.032159892514395,-40.40755591980882,0.8030955398434361,7,0.5599994659423828,0.44499874114990234,-0.33500051498413086,7.634998321533203,-1.6800003051757812,0,-0.10057026656209378,-2.1343257238671915,19.5,1.3414620530522126,19.959999084472656,2.1481442235691377,20.709999084472656,-0.10057026656209378 768,2007-07-31,19.149999618530273,19.82999992370605,19.07999992370605,19.450000762939453,481500.0,-0.007257713341235594,-2.409086771252768,1.500014305196601,53.55932291058834,58.74515334315719,0.03611295561876915,-0.26037897450446224,-0.04356632300667229,6.995638294015606,30.194055317937796,0.75,0.3900890212663093,0.146999645233155,-1.436960109355578,1.730959399821888,-0.6449802320612115,0.9389795225275215,-0.6975648241880137,3.225792274798986,-41.82097211753146,0.7919798772943667,7,0.7000007629394531,0.5850000381469727,-0.24499940872192383,7.774999618530273,-1.4799995422363281,1,-0.115926859403503,-1.19999809265258,19.290000915527344,-2.1343257238671915,19.5,1.3414620530522126,19.959999084472656,-0.115926859403503 769,2007-08-01,18.96999931335449,19.670000076293945,18.420000076293945,19.299999237060547,845100.0,-0.009399493930099645,1.3364450996365347,1.0999955495368459,51.170563548204576,58.402403440390245,0.3431212122950065,-0.03989443328967823,0.1157132261946785,7.050813781247857,28.20806225990799,1.25,0.39062611003089387,-0.06000061035156534,-1.621079243671801,1.5010780229686702,-0.8405399270116831,0.7205387063085524,2.6100006103515625,24.77474807095663,-16.315301055126152,0.7805393166601171,8,0.8800010681152379,0.7650003433227575,-0.20249986648559215,7.844999313354496,-1.8299999237060511,2,-0.07643642108990734,-2.409086771252768,19.149999618530273,-1.19999809265258,19.290000915527344,-2.1343257238671915,19.5,-0.07643642108990734 770,2007-08-02,19.020000457763672,19.239999771118164,18.670000076293945,19.01000022888184,622000.0,0.0026358010658431574,1.5333384196092892,-0.030303730890374133,51.919862085040336,58.50461319974826,0.41516255470288854,-0.061547691760466705,0.04224370855817838,6.8726162606877566,26.920603251343913,0.5699996948242188,0.40775845714589565,-0.029999446868895774,-1.5791650373861117,1.5191661436483201,-0.804582242127502,0.7445833483897104,2.496799468994137,30.303056575056114,-7.488517364622066,0.7745827952586074,8,0.8899993896484375,0.7149991989135742,-0.2975006103515625,7.764998435974121,-2.1800003051757812,3,-0.09200840998327509,1.3364450996365347,18.96999931335449,-2.409086771252768,19.149999618530273,-1.19999809265258,19.290000915527344,-0.09200840998327509 771,2007-08-03,17.729999542236328,19.149999618530273,17.700000762939453,18.989999771118164,1138900.0,-0.06782339035122287,-1.1969716454810935,-125.99713904257766,43.31475838442841,58.05115571355067,1.8039421709552137,1.2060143743507084,1.2971710380834196,8.035996673320245,26.195508724253653,1.4499988555908203,0.44593619156590236,-1.2665003776550279,-2.9222557170121455,0.38925496170208973,-2.0943780473335885,-0.4386227079764673,3.724864387512202,1.408393949135561,-33.493022577550136,0.8278776696785595,8,1.9100008010864258,1.9100008010864258,0.9800004959106445,9.049999237060547,-0.6999988555908203,4,-0.007896186873267097,1.5333384196092892,19.020000457763672,1.3364450996365347,18.96999931335449,-2.409086771252768,19.149999618530273,-0.007896186873267097 772,2007-08-06,18.049999237060547,18.34000015258789,17.40999984741211,17.809999465942386,1039700.0,0.018048488611740687,1.2682889953177008,-0.19047597422354748,46.164189552918124,54.407362861599616,1.6180399269103773,0.8749553056936712,0.947994458122583,7.589153436607749,25.721820041179676,0.9300003051757812,0.48088842973889,-0.9110006332397447,-2.617765726775211,0.7957644602957217,-1.7643831800074778,-0.0576180864720115,3.2546701660156216,26.44625493684079,-7.67415609642563,0.8533825467677327,8,1.2800006866455078,1.4450006484985352,0.6125006675720215,8.729999542236328,-1.2199993133544922,0,-0.02160661529822583,-1.1969716454810935,17.729999542236328,1.5333384196092892,19.020000457763672,1.3364450996365347,18.96999931335449,-0.02160661529822583 773,2007-08-07,17.760000228881836,18.149999618530273,17.360000610351562,17.969999313354492,1100000.0,-0.016066427725009547,1.7719278285660747,-0.874997019764932,45.79439799720746,51.6678419870631,1.527862597427685,1.1689693428262053,1.2032333317267998,7.7399142119406825,24.831367755556972,0.7899990081787109,0.5366718267008856,-1.1654996871948242,-2.9433213766846045,0.612322002294956,-2.0544105319397126,-0.27658884244993587,3.3109890008544873,17.316004805528834,-18.307676234636098,0.8889108447448898,8,1.239999771118164,1.7100000381469727,0.9024996757507324,9.019998550415039,-0.9500007629394496,1,-0.008445924357947887,1.2682889953177008,18.049999237060547,-1.1969716454810935,17.729999542236328,1.5333384196092892,19.020000457763672,-0.008445924357947887 774,2007-08-08,16.950000762939453,18.31999969482422,16.370000839233402,17.979999542236328,1749600.0,-0.045608077449522666,1.2807016369744708,4.904777475022707,40.391676580835195,49.46566541673386,1.9538891535958989,1.9381482044198997,1.9702779779054325,8.407585530402283,24.535112156841873,1.9499988555908168,0.588647342383382,-1.886499214172364,-3.871656985092166,0.09865855674743784,-2.879078099632263,-0.8939203287124649,3.8241093772460886,20.209064096241956,-14.20802058791865,0.9925788854599004,8,1.4349994659423828,2.0249996185302734,1.7124991416931152,8.914999008178711,-0.01000022888183949,2,0.04247783368415803,1.7719278285660747,17.760000228881836,1.2682889953177008,18.049999237060547,-1.1969716454810935,17.729999542236328,0.04247783368415803 775,2007-08-09,15.800000190734865,16.600000381469727,15.0600004196167,16.5,3574000.0,-0.06784663837414229,2.422219961662317,0.6796122707475317,36.223930322087625,47.261038617510884,2.739863341773132,3.0035008495510294,3.066943503988968,9.398982564933528,24.91309818230356,1.890000343322754,0.19835493083267508,-2.8849997997283925,-5.290269795131609,-0.4797298043251761,-4.087634797430001,-1.6823648020267843,4.533699019355462,18.09290748308048,-16.831221714570674,1.2026349977016075,8,1.644999980926512,2.519999980926512,2.814999580383299,10.064999580383299,0.8499994277954084,3,0.08481007485679326,1.2807016369744708,16.950000762939453,1.7719278285660747,17.760000228881836,1.2682889953177008,18.049999237060547,0.08481007485679326 776,2007-08-10,17.129999160766598,17.399999618530273,15.5,15.56999969482422,2226900.0,0.0841771489858365,-1.2352951736193312,-2.228571272869455,44.47645651564895,45.8905730996621,1.160348500933658,1.626135011633771,1.6924840899095237,7.91394902055745,24.59004669113594,1.8999996185302734,-0.1134554658471636,-1.4720007419586203,-3.9746103235981174,1.0306088396808768,-2.723305532778369,-0.22069595113887175,2.570856194466895,63.10972285582439,25.305953898772955,1.251304790819749,8,0.31500101089477894,1.190001010894779,1.492500782012943,8.735000610351566,0.07000160217285512,4,-0.016929306619167916,2.422219961662317,15.800000190734865,1.2807016369744708,16.950000762939453,1.7719278285660747,17.760000228881836,-0.016929306619167916 777,2007-08-13,17.65999984741211,17.969999313354492,17.399999618530273,17.549999237060547,1063900.0,0.030939913170538125,-1.780487351017408,0.07051323590364976,27.840205145935983,43.032893348034065,0.4188648718078518,1.0698653141605448,1.120685904229532,7.231060416198062,23.848010552106114,0.8400001525878942,-0.3239174238416709,-0.8905000209808343,-3.4276382693316094,1.646638227369941,-2.1590691451562236,0.3780691031945551,1.4839529155473699,79.75460140646516,46.46349791102207,1.2685691241753885,8,-0.2949995994567871,0.6600003242492676,0.9899997711181641,8.204999923706055,-0.10000038146972301,0,-0.03567379197112064,-1.2352951736193312,17.129999160766598,2.422219961662317,15.800000190734865,1.2807016369744708,16.950000762939453,-0.03567379197112064 778,2007-08-14,17.389999389648438,17.760000228881836,17.280000686645508,17.739999771118164,692700.0,-0.015288814275003393,1.4615279278926803,-3.1818039950062422,28.663242918968834,40.53207994478565,0.4614846827717187,1.310165254848009,1.3390868860172773,7.346328139100301,23.25351422140055,0.4799995422363281,-0.4995307960521451,-1.099000406265258,-3.688142537361376,1.4901417248308597,-2.393571471813317,0.19557065928280082,1.2638790921099066,71.47237693429915,41.64446951959416,1.2945710655480591,8,-0.23999929428100586,0.9300007820129395,1.2800002098083496,8.475000381469727,-0.19999885559082387,1,-0.03220238560075672,-1.780487351017408,17.65999984741211,-1.2352951736193312,17.129999160766598,2.422219961662317,15.800000190734865,-0.03220238560075672 779,2007-08-15,16.989999771118164,17.469999313354492,16.969999313354492,17.34000015258789,542900.0,-0.023001704000540468,-1.564094036865503,1.0,30.01346439188184,38.098035756656934,0.6158478682607438,1.6863633876906263,1.6840317732791519,7.5840256998640925,22.311431609944083,0.5,-0.6921974873937771,-1.4290000438690171,-4.103699069874022,1.2456989821359876,-2.7663495568715177,-0.09165053086651653,1.232613343183182,66.3230269830944,37.819302059004706,1.337349513002502,8,0.11500024795532227,1.330000400543213,1.679999828338623,8.875,0.19000053405761363,2,-0.010594485438532253,1.4615279278926803,17.389999389648438,-1.780487351017408,17.65999984741211,-1.2352951736193312,17.129999160766598,-0.010594485438532253 780,2007-08-16,17.59000015258789,18.100000381469727,17.229999542236328,17.389999389648438,1597400.0,0.03531491404076914,-2.3461541283057623,-0.5714301284461665,37.384415831141474,37.43910880629172,-0.2328127124946775,1.0678674694350434,1.0415835420159958,6.824841912163983,21.04970567929873,1.1100006103515625,-0.8525900818669427,-0.7824996471405044,-3.482026504735643,1.9170272104546342,-2.1322630759380736,0.5672637816570649,-2.5299997329711914,80.3846094594208,50.855930161743196,1.3497634287975695,8,-0.8899998664855957,0.7300000190734863,1.1249995231628418,7.92499923706055,-0.75,3,-0.036952792091627495,-1.564094036865503,16.989999771118164,1.4615279278926803,17.389999389648438,-1.780487351017408,17.65999984741211,-0.036952792091627495 781,2007-08-17,17.719999313354492,18.239999771118164,17.559999465942386,17.569999694824222,735000.0,0.007390515044849222,-7.000000000000292,0.74999523164659,39.51935079876891,36.700793389164026,-0.4072011326215659,0.9395730349548188,0.8784762038068443,6.534799222565148,19.41541380194597,0.6800003051757777,-0.9943636376246303,-0.6230004787445083,-3.3382521601937007,2.0922512027046842,-1.9806263194691063,0.7346253619800898,-2.5991988945007325,59.05509682419058,25.69987245029234,1.3576258407245965,8,-1.0299992561340332,0.6000008583068848,0.9925003051757812,7.755001068115234,-1.1499996185302699,4,-0.0603837322960743,-2.3461541283057623,17.59000015258789,-1.564094036865503,16.989999771118164,1.4615279278926803,17.389999389648438,-0.0603837322960743 782,2007-08-20,17.690000534057614,18.07999992370605,17.639999389648438,17.760000228881836,522000.0,-0.0016929334344990554,-4.176416470324203,-0.4666658189540421,40.108406161925636,36.06901651857716,-0.4845992037678677,0.9729898373743104,0.870144695639425,6.402955238077297,17.867786176221873,0.44000053405761363,-1.1619267319812963,-0.6234992504119923,-3.354407897321032,2.1074093964970455,-1.9889535738665103,0.7419550730425257,-2.4444321411132783,56.69298906954433,18.719970704630462,1.3654543234545191,8,-1.0000004768371547,0.6299996376037633,0.9874992370605504,7.579999923706058,-0.9700012207031214,0,-0.02769925134681539,-7.000000000000292,17.719999313354492,-2.3461541283057623,17.59000015258789,-1.564094036865503,16.989999771118164,-0.02769925134681539 783,2007-08-21,17.540000915527347,18.11000061035156,17.489999771118164,17.600000381469727,386800.0,-0.008479345053804876,-6.749925495011102,0.8571389645775624,40.272117723139125,36.05573220105538,-0.41246322394252033,0.8790124289605892,0.9854058912757502,6.387159746834328,17.364933502327276,0.6200008392333949,-1.1725610595344058,-0.5899989604949916,-2.9723901810394935,1.7923922600495104,-1.7811945707672443,0.6011966497772612,-2.1746552674560586,44.881999741682286,5.023051064423953,1.1911956102722512,8,-0.8900008201599157,0.7799992561340297,1.1374988555908168,7.599998474121094,-0.8900012969970739,1,0.0011401681511507,-4.176416470324203,17.690000534057614,-7.000000000000292,17.719999313354492,-2.3461541283057623,17.59000015258789,0.0011401681511507 784,2007-08-22,17.809999465942386,17.8700008392334,17.450000762939453,17.600000381469727,328300.0,0.015393303097038125,1.545440884080085,-3.500015894713685,42.00791512319162,36.698397178955815,-0.6120003759691954,0.4011823760842539,0.688570542731263,5.945185396775766,16.848025496923047,0.4200000762939453,-1.2292291458908586,-0.17500042915343883,-2.226213016056427,1.876212157749551,-1.2006067226049346,0.850605864298057,-2.3296676529492224,57.425722006832814,15.682284427062342,1.0256062934514947,8,-0.9399995803833043,0.5100007057189906,0.8700008392333949,7.329999923706055,-1.2199993133544957,2,-0.03481184449614283,-6.749925495011102,17.540000915527347,-4.176416470324203,17.690000534057614,-7.000000000000292,17.719999313354492,-0.03481184449614283 785,2007-08-23,17.350000381469727,17.93000030517578,17.329999923706055,17.84000015258789,442000.0,-0.025828135781379657,-1.2641494495686878,-2.3333424159854284,47.18101263888425,36.99890341487085,0.10168108886383465,0.6910518236594818,1.1164790560608289,6.220804302723831,17.432750518948502,0.6000003814697266,-1.2773507575584908,-0.5044995784759507,-2.3482654636577607,1.3392663067058592,-1.4263825210668557,0.41738336411495425,-1.759281850151563,2.197852870036177,-42.80334617401072,0.9218829425909058,8,0.25499916076660156,0.9699997901916504,1.2749996185302734,7.7899990081787145,-0.18000030517578125,3,-0.009798275075285523,1.545440884080085,17.809999465942386,-6.749925495011102,17.540000915527347,-4.176416470324203,17.690000534057614,-0.009798275075285523 786,2007-08-24,17.739999771118164,17.809999465942386,17.139999389648438,17.360000610351562,338100.0,0.02247835049415725,1.5769305539762613,-0.7755088536050853,47.72393721932401,39.20820697858063,-0.21533483898653571,0.17121532278450147,0.70664115105523,5.638517773342318,18.56044094090542,0.6700000762939489,-1.1967328448605201,-0.02650017738342214,-1.6996978665309364,1.646697511764092,-0.8630990219571792,0.810098667190335,-2.043309990208,61.85563158722691,13.908072954024917,0.8365988445737575,8,-0.13500022888183594,0.5800004005432129,0.8575000762939453,1.3549995422363281,-0.48999977111816406,4,-0.05073278636652123,-1.2641494495686878,17.350000381469727,1.545440884080085,17.809999465942386,-6.749925495011102,17.540000915527347,-0.05073278636652123 787,2007-08-27,17.350000381469727,17.610000610351562,17.290000915527347,17.600000381469727,330000.0,-0.021984182338230962,1.3703640910439274,-0.6578961898117242,47.03328367598011,41.24932261824855,0.1408819801258403,0.43049437482587294,1.0718611711537918,5.83121171355797,20.087928017611173,0.44999885559081676,-0.9680212767101715,-0.3194995403289802,-1.8386607699347906,1.1996616892768301,-1.0790801551318872,0.44008107447392675,-1.5515782009512424,21.649559540663915,-28.926282163483364,0.7595806148029055,8,0.25499916076660156,0.9699997901916504,1.1949996948242188,1.7449989318847656,-0.10000038146972656,0,-0.044956810921950585,1.5769305539762613,17.739999771118164,-1.2641494495686878,17.350000381469727,1.545440884080085,17.809999465942386,-0.044956810921950585 788,2007-08-28,16.930000305175778,17.280000686645508,16.879999160766598,17.25,358400.0,-0.024207496660491157,1.1052652712945024,1.2799987792968892,49.84662213257543,43.453006811658945,0.5462088874992297,0.7121630609547402,1.4678157656206992,6.049780326856702,21.73685312665885,0.47000122070312855,-0.9217348407159065,-0.6284996509552023,-2.0104016187404277,0.753402316830023,-1.319450634847815,0.06245133293741034,-1.033915021033307,4.7620085630777504,-47.603828364349546,0.6909509838926136,8,0.6299991607666051,1.3899998664855993,1.6075000762939489,2.1649990081787145,0.010000228881835938,1,-0.012404074898751505,1.3703640910439274,17.350000381469727,1.5769305539762613,17.739999771118164,-1.2641494495686878,17.350000381469727,-0.012404074898751505 789,2007-08-29,17.520000457763672,17.6299991607666,16.870000839233402,16.989999771118164,474900.0,0.03484938818385741,1.0266673448367847,-1.6562537252938327,64.42954620260443,46.45802129737705,0.043913553287048046,0.008393138296085567,0.8527154501959906,5.258936216127726,22.842855953765735,0.7599983215331996,-0.7481041743993835,0.034000444412232156,-1.177773281432188,1.2457741702566523,-0.5718864185099797,0.639887307334444,-1.5301585941421738,61.32074962437796,4.42878598269597,0.6058868629222104,8,0.034999847412109375,0.6349997520446777,2.2724995613098145,2.214999198913574,-0.3100013732910192,2,-0.049657580850568594,1.1052652712945024,16.930000305175778,1.3703640910439274,17.350000381469727,1.5769305539762613,17.739999771118164,-0.049657580850568594 790,2007-08-30,17.270000457763672,17.549999237060547,17.129999160766598,17.309999465942386,304500.0,-0.014269406019862152,-1.6249873340763648,-0.07546972897691342,51.434440886402065,47.78192019600296,0.2723930686017546,0.12708083437984286,1.080317976758657,5.30475915733853,24.008628547959514,0.42000007629394887,-0.5679554726093201,-0.12849955558776927,-1.1034761941343199,0.8464770829587813,-0.6159878748610446,0.35898876368550603,-1.1901522778423086,42.553213075502335,-12.992416546186497,0.4874883192732757,8,0.2200002670288086,0.5799994468688965,2.5224995613098145,2.464999198913574,-0.3800010681152344,3,-0.03937465472793833,1.0266673448367847,17.520000457763672,1.1052652712945024,16.930000305175778,1.3703640910439274,17.350000381469727,-0.03937465472793833 791,2007-08-31,17.59000015258789,17.65999984741211,17.209999084472653,17.489999771118164,315800.0,0.01852922329717499,2.750009934116966,-2.500071527347067,49.25053769325712,48.79771258837313,-0.07597594082277581,-0.214966479928826,0.7521383436185474,4.786757224365374,24.126278343151508,0.4500007629394567,-0.3621201959424418,0.19850010871887136,-0.7684323976451672,1.16543261508291,-0.28496614446314794,0.6819663619008907,-1.4237459090186562,91.13926801179174,37.05907471726025,0.48346625318201986,8,-0.09999942779541016,0.1399998664855957,2.2024998664855957,2.1449995040893555,-0.649999618530277,4,-0.02387720708644525,-1.6249873340763648,17.270000457763672,1.0266673448367847,17.520000457763672,1.1052652712945024,16.930000305175778,-0.02387720708644525 792,2007-09-04,17.65999984741211,17.739999771118164,17.379999160766598,17.739999771118164,291300.0,0.003979516442125686,8.000023841880736,-0.7999961853172862,53.020143678602324,50.21415991675792,-0.1683863940656245,-0.33274188693525275,0.6733139140813336,4.5171521783743245,23.930968361251942,0.36000061035156605,-0.2570484757099045,0.2879997730255113,-0.6378760538454387,1.2138755998964612,-0.1749381404099637,0.7509376864609862,-1.4107957827409194,90.8045951811983,37.31646949419172,0.46293791343547436,9,-0.25999927520751953,-0.21499967575073242,2.132500171661377,2.0749998092651367,-0.7800006866455114,1,-0.0232162996010552,2.750009934116966,17.59000015258789,-1.6249873340763648,17.270000457763672,1.0266673448367847,17.520000457763672,-0.0232162996010552 793,2007-09-05,17.610000610351562,17.809999465942386,17.34000015258789,17.34000015258789,563900.0,-0.0028312139010506776,-2.4814704926602786,-3.375008940705243,57.524294430301325,51.93820206199234,-0.12003661839389679,-0.3104746272131109,0.7256535318746131,4.366186939046173,23.636528065438036,0.46999931335449574,-0.18092206573396297,0.24550051689147878,-0.6695081242155076,1.1605091579984652,-0.21200380366201443,0.703004837444972,-1.2811647174224952,78.723494917111,25.74938455649321,0.45750432055349244,9,-0.21000003814697266,-0.16500043869018555,2.182499408721924,2.1249990463256836,-0.8000011444091761,2,-0.020442964104154915,8.000023841880736,17.65999984741211,2.750009934116966,17.59000015258789,-1.6249873340763648,17.270000457763672,-0.020442964104154915 794,2007-09-06,17.670000076293945,17.8799991607666,17.350000381469727,17.739999771118164,329600.0,0.0034071245805133987,2.028577656675749,-0.2592576894276551,51.117319775145475,52.375569521576914,-0.22572033141424797,-0.3307242551083327,0.6674503529234705,4.094590034414352,22.438613380240565,0.529998779296875,-0.10588271301507035,0.2695000171661377,-0.6334185788178495,1.1724186131501249,-0.18195928082585766,0.720959315158133,-1.2647176282373138,72.00012207031263,21.56408231672806,0.4514592979919937,9,-0.2950000762939453,-0.30499982833862305,2.122499942779541,2.064999580383301,-0.9200000762939453,3,-0.0413129337342617,-2.4814704926602786,17.610000610351562,8.000023841880736,17.65999984741211,2.750009934116966,17.59000015258789,-0.0413129337342617 795,2007-09-07,17.139999389648438,17.489999771118164,17.069999694824222,17.399999618530273,393600.0,-0.02999437942032357,-1.1000023841880844,3.714305177111717,42.71355748388696,51.81886066208391,0.3032489039047199,0.32128556521483986,1.1844215158570677,4.410158271916053,20.446638607137405,0.600000381469723,-0.03226519456660171,-0.32750062942504954,-0.8484259871540161,0.193424728303917,-0.5879633082895346,-0.0670379505605645,-0.6613282486693457,8.641943330515078,-39.022409875113354,0.2604626788644839,9,0.2350006103515625,0.01000070571899414,2.652500629425049,2.5950002670288086,-0.5799999237060511,4,0.004083996342875595,2.028577656675749,17.670000076293945,-2.4814704926602786,17.610000610351562,8.000023841880736,17.65999984741211,0.004083996342875595 796,2007-09-10,16.84000015258789,17.34000015258789,16.709999084472653,17.209999084472653,352200.0,-0.01750287326391209,1.0000000000000113,1.423071562190501,39.999982048459344,51.037382703470485,0.5164698466044513,0.6307855472416364,1.46602463835859,4.489887516627192,19.60601565629941,0.6300010681152379,-0.000165054882799609,-0.6129999160766602,-1.1869281375906162,-0.039071694562704096,-0.8999640268336364,-0.3260358053196839,-0.2908758664032369,11.111201678466957,-33.948294218745964,0.28696411075697775,9,0.4549989700317383,0.2649998664855957,2.982499599456787,2.8949995040893555,-2.5500001907348633,0,0.0029690758080465063,-1.1000023841880844,17.139999389648438,2.028577656675749,17.670000076293945,-2.4814704926602786,17.610000610351562,0.0029690758080465063 797,2007-09-11,17.030000686645508,17.229999542236328,16.809999465942386,16.879999160766598,639000.0,0.011282691943943934,-1.8965431059430629,-0.40541069974123195,44.05593472858929,50.39397299191647,0.30877475037193847,0.4123062242139568,1.2623579423346598,4.094612463908739,19.42315155091119,0.42000007629394176,0.01840524643507635,-0.39149942398071147,-0.9863641566007786,0.20336530863935565,-0.688931790290745,-0.09406705767067791,-0.41324138106351427,27.35056250478897,-16.998920219219496,0.29743236631003284,9,0.2649984359741211,-0.3300004005432129,2.609999656677246,2.609999656677246,-2.40000057220459,1,-0.005284800291198488,1.0000000000000113,16.84000015258789,-1.1000023841880844,17.139999389648438,2.028577656675749,17.670000076293945,-0.005284800291198488 798,2007-09-12,16.829999923706055,17.180000305175778,16.739999771118164,17.0,309600.0,-0.011744025535846747,-1.514286025689213,-1.133322313208864,38.38862387875401,47.50053717815532,0.5510472131225939,0.5989084810617733,1.4425406208049907,4.075872760614459,19.171074194192048,0.44000053405761363,-0.0036891578336479824,-0.5635002136230476,-1.2146618385848242,0.08766141133872907,-0.8890810261039377,-0.23791940114215748,-0.14831099950261262,10.256481316951058,-31.09892572090235,0.32558081248088866,9,0.4649991989135742,-0.1399998664855957,2.5824999809265137,2.6649999618530273,-2.0900001525878906,2,0.00297084000518133,-1.8965431059430629,17.030000686645508,1.0000000000000113,16.84000015258789,-1.1000023841880844,17.139999389648438,0.00297084000518133 799,2007-09-13,16.809999465942386,16.920000076293945,16.559999465942386,16.860000610351562,332400.0,-0.0011883813341850846,3.2352993975024544,0.29412424687809957,42.85712844029296,46.54750246192098,0.5137711766566966,0.6374128277487863,1.4404700481141468,3.8755940992964817,18.75191093507783,0.36000061035155895,0.00620234643858808,-0.5745006561279276,-1.2535239370468183,0.10452262479096319,-0.9140122965873729,-0.23498901566848218,1.4300003051757777,26.88171160898146,-18.62435902276245,0.33951164045944526,9,0.4099998474121058,-0.11999940872192738,2.425000667572018,2.6600008010864222,-2.3499994277954137,3,0.0,-1.514286025689213,16.829999923706055,-1.8965431059430629,17.030000686645508,1.0000000000000113,16.84000015258789,0.0 800,2007-09-14,16.940000534057614,16.979999542236328,16.319999694824222,16.620000839233402,914500.0,0.007733555755228494,2.300018119915677,-6.399847415602068,38.63637595137122,45.36815115726699,0.3710575366638942,0.4808732255138146,1.2833282942521045,3.531976763893322,19.182383456867683,0.6599998474121058,0.027323548235848705,-0.4119996070861838,-1.1115211837652659,0.28752196959289833,-0.7617603954257248,-0.06223881874664272,1.2663992309570347,60.78436872398385,16.629845391180496,0.3497607883395413,9,0.15999889373779652,-0.290000438690182,1.7399997711181676,2.034999847412113,-2.4600009918212855,4,-0.011216087843422429,3.2352993975024544,16.809999465942386,-1.514286025689213,16.829999923706055,-1.8965431059430629,17.030000686645508,-0.011216087843422429 801,2007-09-17,16.649999618530273,16.889999389648438,16.59000015258789,16.819999694824222,491300.0,-0.01711929789755895,-1.0689673316101367,-0.5312507450587931,39.766076653062385,43.89547704331811,0.5740661882248439,0.723707149410469,1.5364563317639224,3.6027500003152326,19.800241368438147,0.350000381469723,-0.11345747790526062,-0.6485005378723159,-1.3918154385979697,0.094814362853338,-1.020157988235141,-0.2768430875094907,1.4809441436767585,36.263733960452655,-10.29396022978527,0.37165745036282627,9,0.4499998092651367,0.2200002670288086,1.2325005531311035,1.6700005531311035,-1.6299991607666016,0,-0.0054054146936870495,2.300018119915677,16.940000534057614,3.2352993975024544,16.809999465942386,-1.514286025689213,16.829999923706055,-0.0054054146936870495 802,2007-09-18,17.200000762939453,17.260000228881836,16.549999237060547,16.690000534057614,278500.0,0.03303310252314162,1.253974405163775,-2.9999999999999583,53.80282007968955,43.481979893250134,-0.053694360510924355,0.1424159791054862,0.9565026166920205,2.830501976746252,20.165787126573825,0.7100009918212891,-0.12930980137360137,-0.07399940490722656,-0.7949462302793968,0.6469474204649437,-0.43447281759331347,0.28647400777886034,0.8585052365722667,93.6170817176679,40.04693490816234,0.3604734126860858,9,-0.10000133514404297,0.07999897003173828,0.6824994087219238,1.1199994087219238,-1.900000572204588,1,-0.16918608558184223,-1.0689673316101367,16.649999618530273,2.300018119915677,16.940000534057614,3.2352993975024544,16.809999465942386,-0.16918608558184223 803,2007-09-19,17.559999465942386,17.75,17.239999771118164,17.379999160766598,340500.0,0.020930156222935592,-1.2173967127195529,0.3529416164585528,50.60239441078186,43.4247659638764,-0.47106961651363477,-0.2276809856841986,0.5794660289197502,2.250328927252209,20.080868794055625,0.5499992370605469,-0.14915327233192244,0.2849993705749547,-0.43755454254173287,1.0075532836916423,-0.07627758598339085,0.6462763271333003,0.42896628138183246,86.71325220212044,32.71389775008114,0.3612769565583444,9,-0.524999618530277,-0.27999973297119496,0.28250074386596324,0.7600007057189906,-2.389999389648441,2,-0.16685646017155076,1.253974405163775,17.200000762939453,-1.0689673316101367,16.649999618530273,2.300018119915677,16.940000534057614,-0.16685646017155076 804,2007-09-20,17.190000534057614,17.479999542236328,17.020000457763672,17.420000076293945,233800.0,-0.02107055484838627,1.6285776566757493,-1.2777730682829347,48.8372105917714,44.10517186475245,-0.19703981500084922,0.0985397947168245,0.9193945049804881,2.406464693862876,20.06817738718375,0.5399990081787145,-0.20824885129406567,-0.053999614715579014,-0.7317172103945921,0.6237179809634341,-0.3928584125550856,0.28485918312392755,0.732206571166607,60.839206543137735,5.169254551562901,0.3388587978395062,9,-0.15500068664550426,0.08999919891357777,0.5449995994567907,1.1299996376037633,-2.010000228881834,3,-0.14252476363135624,-1.2173967127195529,17.559999465942386,1.253974405163775,17.200000762939453,-1.0689673316101367,16.649999618530273,-0.14252476363135624 805,2007-09-21,17.180000305175778,17.40999984741211,17.120000839233402,17.350000381469727,363300.0,-0.0005817468627777878,-1.0000000000000244,0.7391322375731884,43.450483905761104,44.48856096000819,-0.20201252055305474,0.1002931108217453,0.8953642824389085,2.1947839478453766,19.938745020657745,0.2899990081787074,-0.2915950705832877,-0.05549983978271911,-0.7318826871395814,0.6208830075741432,-0.39369126346115024,0.28269158389571203,0.6781185036324437,52.50005563096612,1.2623406650466578,0.33819142367843147,9,-0.14500045776366832,0.09999942779541371,0.5324997901916539,1.1399998664855993,-2.360000610351557,4,-0.15832364486101647,1.6285776566757493,17.190000534057614,-1.2173967127195529,17.559999465942386,1.253974405163775,17.200000762939453,-0.15832364486101647 806,2007-09-24,16.84000015258789,17.15999984741211,16.760000228881836,17.149999618530273,218600.0,-0.01979046254646788,1.4242406727740369,1.8235254518730897,37.941186370317155,43.80914447575573,0.15420381004946293,0.38937382089778083,1.1979710028052928,2.317338061524339,19.80144661220361,0.42000007629394176,-0.36131690824375085,-0.3505000114440904,-1.0049577214598173,0.30395769857163657,-0.6777288664519538,-0.023271156436226903,0.9565938916609724,24.166727595820365,-21.15451764602633,0.3272288550078635,9,0.19499969482421875,0.4399995803833008,0.6700000762939453,1.4800000190734863,-2.159999847412111,0,-0.1401425527890443,-1.0000000000000244,17.180000305175778,1.6285776566757493,17.190000534057614,-1.2173967127195529,17.559999465942386,-0.1401425527890443 807,2007-09-25,16.569999694824222,16.799999237060547,16.5,16.770000457763672,428800.0,-0.01603328119460712,1.3077013366198629,0.6451648628859966,35.63535736942049,43.50322597471868,0.3934685183083104,0.6302559536710568,1.429893432278103,2.36739225643451,19.77967640716058,0.3400001525878906,-0.3618526043935901,-0.5815004348754833,-1.286916505725106,0.12391563597413935,-0.9342084703002946,-0.22879239945067198,1.1675305754476568,5.599975585937784,-34.029802038130036,0.35270803542481094,9,0.4650001525878871,0.6450004577636683,0.9350004196166957,1.7500004768371547,-1.1300001144409215,1,-0.0935425024506612,1.4242406727740369,16.84000015258789,-1.0000000000000244,17.180000305175778,1.6285776566757493,17.190000534057614,-0.0935425024506612 808,2007-09-26,16.719999313354492,16.979999542236328,16.520000457763672,16.680000305175778,441100.0,0.009052481671265378,-1.5555596763853494,-0.19999427797595068,37.19676522150413,42.874296728186586,0.2528100675496141,0.48877675909593776,1.2450303523122628,1.9900181744992302,19.22206555731462,0.45999908447265625,-0.3196594133376749,-0.4210007667541511,-1.1462712380050704,0.30426970449676816,-0.783636002379609,-0.05836553112869325,0.9608297338994802,22.448920011989053,-12.545648215108237,0.36263523562545946,9,0.3150005340576172,0.49500083923339844,0.7850008010864258,1.6000008583068848,-1.6699991226196271,2,-0.08492818067794139,1.3077013366198629,16.569999694824222,1.4242406727740369,16.84000015258789,-1.0000000000000244,17.180000305175778,-0.08492818067794139 809,2007-09-27,16.649999618530273,16.84000015258789,16.549999237060547,16.780000686645508,218500.0,-0.004186584790605186,1.32000732421875,-3.250107291020645,42.46154640693872,43.29931566769409,0.3327155991496866,0.5167503378877356,1.2860491426645098,2.0333494817162467,19.184399605172594,0.29000091552734375,-0.3139533390035112,-0.4475004196166985,-1.181369339824009,0.28636850059061203,-0.8144348797203556,-0.08056595951304146,0.9763962546265077,16.483477327699315,-20.942146099148406,0.366934460103656,9,0.47500038146972656,0.47500038146972656,0.8350005149841309,1.6700005531311035,-1.9099998474121094,3,-0.08888886343211644,-1.5555596763853494,16.719999313354492,1.3077013366198629,16.569999694824222,1.4242406727740369,16.84000015258789,-0.08888886343211644 810,2007-09-28,16.59000015258789,16.770000457763672,16.440000534057614,16.579999923706055,347400.0,-0.0036035716106328497,-1.2758693264405152,-0.07692420552246251,45.84717902703742,43.974993709246874,0.3775498044059944,0.5514678778011586,1.3115820174521247,2.0623884559939363,19.201918543252262,0.32999992370605824,-0.2651990682500198,-0.4734998703002944,-1.2361623507341513,0.2891626101335625,-0.8548311105172246,-0.09216863008336418,0.9841398734355877,20.833300219610603,-19.098007902950716,0.3813312402169285,9,0.505000114440918,0.5349998474121094,1.0049998760223389,1.7300000190734863,-2.0799999237060547,4,-0.08499094842938648,1.32000732421875,16.649999618530273,-1.5555596763853494,16.719999313354492,1.3077013366198629,16.569999694824222,-0.08499094842938648 811,2007-10-01,17.170000076293945,17.270000457763672,16.639999389648438,16.639999389648438,316300.0,0.03496081485060021,-1.3773594411835623,52.99885561701316,52.05881362968283,43.78121521480168,-0.13514268760505388,-0.06494024509768792,0.7099145213382521,1.4503349325360517,19.03465853141085,0.6800003051757812,-0.22571005518028642,0.12750005722045898,-0.5962586481560734,0.8512587625969914,-0.23437929546780722,0.4893794099087252,0.3539743364815635,87.95176016122848,44.51113524325549,0.3618793526882665,10,-0.07499980926513672,-0.07000064849853516,0.7924997806549072,1.1500000953674316,-2.760000228881836,0,-0.1368666494483185,-1.2758693264405152,16.59000015258789,1.32000732421875,16.649999618530273,-1.5555596763853494,16.719999313354492,-0.1368666494483185 812,2007-10-02,17.25,17.299999237060547,17.190000534057614,17.219999313354492,218900.0,0.004659284994209534,-1.444463282822817,0.05660499580743721,56.40243884710106,44.425664596614915,-0.23166657535793078,-0.18680903894694367,0.6096969912021777,1.3443290486837611,18.970077928336345,0.12999916076660156,-0.17495477285109828,0.22799997329711985,-0.44345122216753907,0.8994511687617788,-0.10772562443520783,0.5637255710294475,0.22581542405745836,94.1861264574051,44.62508355468771,0.3357255977323288,10,-0.28999996185302734,-0.15000057220458984,0.7124998569488525,1.070000171661377,-3.5699996948242205,1,-0.14898548955502733,-1.3773594411835623,17.170000076293945,-1.2758693264405152,16.59000015258789,1.32000732421875,16.649999618530273,-0.14898548955502733 813,2007-10-03,17.25,17.280000686645508,17.09000015258789,17.15999984741211,202600.0,0.0,1.533314683891969,2.999936423167398,56.748473974931784,45.30469386141052,-0.3132008014246779,-0.22678986990293026,0.4946054843548886,1.3139076085713626,19.080737189547833,0.1900005340576172,-0.10423544468023138,0.24600000381469656,-0.37660591902075424,0.8686059266501474,-0.06530295760302707,0.5573029652324202,0.17958279488813034,94.1861264574051,40.03139096529743,0.3113029614177253,10,-0.3249998092651367,-0.15000057220458984,0.7124998569488525,1.070000171661377,-3.0699996948242205,2,-0.10492756055748986,-1.444463282822817,17.25,-1.3773594411835623,17.170000076293945,-1.2758693264405152,16.59000015258789,-0.10492756055748986 814,2007-10-04,16.940000534057614,17.34000015258789,16.75,17.34000015258789,330600.0,-0.01797098353289195,1.950003576282097,-4.444432670707453,50.0,46.03241787188151,-0.04737519815168412,0.02710545895680383,0.6996572455689645,1.588180746689968,19.51384082185699,0.5900001525878906,-0.14066742405908172,-0.027499485015873404,-0.5655615044945712,0.5105625344628244,-0.29653049475522053,0.24153152472347372,0.4451989368279605,55.5555791030793,2.1469383563993816,0.2690310097393484,10,-0.05000019073485973,0.15999889373779652,0.9999992847442662,1.3799996376037633,-3.1800003051757777,3,-0.11157026468345921,1.533314683891969,17.25,-1.444463282822817,17.25,-1.3773594411835623,17.170000076293945,-0.11157026468345921 815,2007-10-05,17.209999084472653,17.399999618530273,17.010000228881836,17.110000610351562,237300.0,0.01593852077349167,-1.6000025431379779,-0.24999642371789177,58.187135644425155,48.28196779122685,-0.34941571243251346,-0.2502083136642774,0.3498630436688366,1.2879743031232245,19.55386992003887,0.4599990844726598,-0.18744350958067457,0.23899908065795472,-0.30466892287923386,0.7826670841951433,-0.032834921110641346,0.5108330824265508,-0.8899993896484304,74.99993725828709,18.620254318680807,0.2718340017685946,10,-0.2899990081787074,-0.10999965667724254,0.6450011730194127,1.1100010871887243,-3.1999988555908168,4,-0.14352117633655148,1.950003576282097,16.940000534057614,1.533314683891969,17.25,-1.444463282822817,17.25,-0.14352117633655148 816,2007-10-08,16.889999389648438,17.200000762939453,16.799999237060547,17.200000762939453,374600.0,-0.018593824046912788,1.5806435734941242,-3.100061036087697,45.14103640351191,49.338154350570335,-0.024113565322565478,0.0777136790756785,0.5995328633121879,1.5763970213927792,19.269031736604745,0.4099998474121058,-0.21087060384752832,-0.0835005760192864,-0.625088088143368,0.45808693610479523,-0.3542943320813272,0.18729318004275441,-0.5483996963500957,21.538380278590438,-28.88634070768984,0.2707937560620408,10,0.030000686645507812,0.21000003814697266,0.7800009250640869,1.4300007820129395,-2.6299991607666016,0,-0.14091173752352282,-1.6000025431379779,17.209999084472653,1.950003576282097,16.940000534057614,1.533314683891969,17.25,-0.14091173752352282 817,2007-10-09,16.940000534057614,17.049999237060547,16.799999237060547,16.870000839233402,691700.0,0.002960399420725901,-1.3809195109988919,-0.22580446686763228,39.23611938954174,49.56474925813007,-0.018003940210629565,0.021738794884267776,0.48510274563211553,1.4987808661223774,18.968800543800253,0.25,-0.21436013313296343,-0.028999423980717864,-0.5701056568029301,0.5121068088414944,-0.2995525403918222,0.2415536924303865,-0.5772328422546344,29.230868548388916,-15.917719816728631,0.2705531164111061,10,-0.020000457763668322,0.15999889373779652,0.6699998378753698,1.3799996376037633,-2.8800001144409144,1,-0.14935068517612948,1.5806435734941242,16.889999389648438,-1.6000025431379779,17.209999084472653,1.950003576282097,16.940000534057614,-0.14935068517612948 818,2007-10-10,16.879999160766598,16.959999084472653,16.799999237060547,16.850000381469727,501800.0,-0.0035419935891018994,-1.461515889550695,0.42855585831061943,43.968844161434404,49.73222678640737,0.07496339818464293,0.09030819338880391,0.48316288936038987,1.5313363157033422,18.563900629239978,0.15999984741210582,-0.16841263975646115,-0.09150075912475941,-0.6303603587239159,0.4473588404743971,-0.3609305589243377,0.17792904067481885,-0.49648683042907393,19.99988262463009,-22.207069266127093,0.26942979979957765,10,0.0400009155273473,0.22000026702881215,0.5425012111663854,1.440001010894779,-3.0199995040893537,2,-0.18957340134402545,-1.3809195109988919,16.940000534057614,1.5806435734941242,16.889999389648438,-1.6000025431379779,17.209999084472653,-0.18957340134402545 819,2007-10-11,16.809999465942386,16.989999771118164,16.690000534057614,16.989999771118164,634000.0,-0.004146901558319316,2.3333192048489355,-6.000254323500084,42.96576126804647,49.41206925763059,0.1900294865802934,0.16897112568931405,0.4949336937160993,1.5714480094636798,17.97625832866033,0.2999992370605504,-0.08657489837456467,-0.16150045394897106,-0.7003600535481276,0.37735914565018547,-0.4309302537485493,0.1079293458506072,-0.406157389841006,16.901279805719746,-23.012097100518666,0.26942979979957765,10,0.2100000381469691,0.2899999618530238,0.612500905990597,1.5100007057189906,-2.9199991226196307,3,-0.15645444642012463,-1.461515889550695,16.879999160766598,-1.3809195109988919,16.940000534057614,1.5806435734941242,16.889999389648438,-0.15645444642012463 820,2007-10-12,16.75,16.899999618530273,16.700000762939453,16.780000686645508,499800.0,-0.003569272328886597,-2.0769253341549656,0.16667019878777933,48.08510189306503,48.97054573133972,0.3074425880607521,0.2255715590796754,0.49319458362335666,1.5994701056634781,17.063688014020673,0.1999988555908203,-0.018422788402823187,-0.21199989318847656,-0.7598225530141249,0.3358227666371718,-0.48591122310130075,0.061911436724347624,-0.326234773050043,11.764595885365274,-28.895548076186323,0.27391132991282396,10,0.2950000762939453,0.2849998474121094,0.6200001239776611,1.570000171661377,-2.9200000762939453,4,-0.1785074490219799,2.3333192048489355,16.809999465942386,-1.461515889550695,16.879999160766598,-1.3809195109988919,16.940000534057614,-0.1785074490219799 821,2007-10-15,16.559999465942386,16.780000686645508,16.299999237060547,16.680000305175778,700200.0,-0.011343315466126214,1.999994039565365,3.999936423167161,49.77973050070874,48.23468924840725,0.44903581457424124,0.4305587658459231,0.6595627508769546,1.7579798568154494,16.336357481161862,0.48000144958496094,0.0253006275309815,-0.39750041961669424,-0.9574583291596355,0.16245748992624698,-0.6774793743881631,-0.11752146484522541,0.8400001525878871,34.666697184245265,-9.99753904668431,0.2799789547714703,10,0.2899999618530238,0.4650001525878871,0.7025005817413295,1.7600007057189906,-2.999999046325687,0,-0.15398546614116315,-2.0769253341549656,16.75,2.3333192048489355,16.809999465942386,-1.461515889550695,16.879999160766598,-0.15398546614116315 822,2007-10-16,14.289999961853027,15.609999656677244,14.220000267028807,15.510000228881836,2538100.0,-0.13707726916041774,-1.0441172655064976,10.166597790670554,22.32345994034206,44.40968768900839,2.5200096972015764,2.6049261774925334,2.8687489224740013,3.9844059867965775,17.126601665530565,2.3399991989135795,0.0031151453544033814,-2.521999883651734,-3.829687277610109,-1.2143124896933593,-3.1758435806309215,-1.8681561866725467,3.087999649047852,2.5270652475164637,-43.09053416975992,0.6538436969791874,10,1.5199999809265137,1.695000171661377,2.9099996089935303,4.03000020980835,-1.0399999618530273,1,-0.002099351508136782,1.999994039565365,16.559999465942386,-2.0769253341549656,16.75,2.3333192048489355,16.809999465942386,-0.002099351508136782 823,2007-10-17,14.630000114440918,14.859999656677244,14.09000015258789,14.25,1783700.0,0.023792872882821392,-1.1999991825646439,-0.31147543546557666,28.326180433176958,42.00148551491694,1.9772029396879134,2.14409164564821,2.4799813948389726,3.6015688336470113,18.9437049657099,0.7699995040893537,-0.08639626961839042,-2.035499763488769,-3.61797581174563,-0.45302371523190743,-2.8267377876171977,-1.2442617393603381,2.6216795227050795,18.620690789149158,-29.414729963139465,0.7912380241284307,10,1.114999771118164,1.2899999618530273,2.367499589920044,3.690000057220459,-1.0900001525878906,2,-0.03896101779668382,-1.0441172655064976,14.289999961853027,1.999994039565365,16.559999465942386,-2.0769253341549656,16.75,-0.03896101779668382 824,2007-10-18,14.739999771118164,14.739999771118164,14.300000190734865,14.479999542236328,1411900.0,0.007518773466629547,2.3846091772732136,0.6842109225792365,30.360926315584834,38.90968447837913,1.7012158669199415,1.940630118003849,2.347599789978908,3.449894949751105,20.53121394806749,0.439999580383299,-0.20890149949351766,-1.8030000686645522,-3.5816701301867973,-0.02433000714230893,-2.692335099425673,-0.9136650379034297,2.3219790969543475,23.1316634187432,-27.173754686608582,0.889335030761122,10,0.9050006866455078,1.1800003051757812,2.25249981880188,3.580000400543213,-1.3000001907348633,3,-0.05970150122832485,-1.1999991825646439,14.630000114440918,-1.0441172655064976,14.289999961853027,1.999994039565365,16.559999465942386,-0.05970150122832485 825,2007-10-19,14.460000038146973,14.699999809265135,14.40999984741211,14.68000030517578,833000.0,-0.018995911622727957,1.2307751559812221,-0.8461541283057555,19.274368277107925,36.03561024211202,1.7322722874893408,2.1148347182573524,2.6385761138312205,3.688085226522233,22.20451388845733,0.3299999237060547,-0.35409912848502145,-1.9469997882843018,-3.925336019081886,0.03133644251328427,-2.9361679036830957,-0.9578316728855096,2.4236601069964614,13.754639855069895,-30.475607903434224,0.9891681153987928,10,1.109999656677246,1.4600000381469727,2.494999647140503,3.8600001335144043,-1.119999885559082,4,-0.03941906592811195,2.3846091772732136,14.739999771118164,-1.1999991825646439,14.630000114440918,-1.0441172655064976,14.289999961853027,-0.03941906592811195 826,2007-10-22,14.479999542236328,14.649999618530273,14.239999771118164,14.399999618530273,729700.0,0.0013830915654629017,-1.0500011920940324,-0.36363557547673114,18.160903110163176,33.693919544403286,1.4912882181150522,2.0121273421605466,2.587135508275857,3.6232536880154456,23.484690466444203,0.4099998474121094,-0.46288111525868914,-1.8090002536773682,-3.9531712169466076,0.33517070959187123,-2.881085735311988,-0.7369147720427485,2.2360410033537725,25.657862953191547,-11.747130852005206,1.0720854816346193,10,1.0600004196166992,1.4400005340576172,2.3950002193450928,3.840000629425049,-0.6799993515014631,0,-0.04488947783695063,1.2307751559812221,14.460000038146973,2.3846091772732136,14.739999771118164,-1.1999991825646439,14.630000114440918,-0.04488947783695063 827,2007-10-23,15.020000457763672,15.079999923706055,14.520000457763672,14.609999656677244,963400.0,0.0372928820855436,1.1132065965505762,5.125014901175427,27.198365842775132,31.830533064552256,0.7267157757950677,1.4230088342933485,2.0042339813795174,3.039828302703363,24.103635876876634,0.6000003814697266,-0.6285213417493978,-1.1914993762969956,-3.4038689948874996,1.0208702422935083,-2.2976841855922494,-0.08531456700174367,1.5384776642462974,93.93944648344555,61.084805326787105,1.1061848092952524,10,0.5199995040893555,0.8999996185302734,1.9649991989135742,3.299999713897705,-1.2300004959106445,1,-0.09720372793945653,-1.0500011920940324,14.479999542236328,1.2307751559812221,14.460000038146973,2.3846091772732136,14.739999771118164,-0.09720372793945653 828,2007-10-24,15.300000190734865,15.300000190734865,14.800000190734865,14.9399995803833,836600.0,0.01864179257241405,1.7777730682829378,0.8780485535580129,33.1275672924223,30.737400400594012,0.2224127620750984,1.0868975548210589,1.6924069941817717,2.714717369753343,24.953301605809923,0.5,-0.7240637693581142,-0.8404996871948232,-3.0751875527378427,1.3941881783481964,-1.9578436199663347,0.27684424557668663,1.1103692531097789,100.0,67.12454994573909,1.11734393277151,10,0.19499969482421697,0.6199998855590803,1.8899993896484357,3.019999980926512,-1.4400005340576207,2,-0.13398693890058067,1.1132065965505762,15.020000457763672,-1.0500011920940324,14.479999542236328,1.2307751559812221,14.460000038146973,-0.13398693890058067 829,2007-10-25,15.170000076293945,15.350000381469727,14.960000038146973,15.350000381469727,673900.0,-0.00849673940001927,3.333329801212224,-0.49999999999999756,28.389846603950474,28.54903870180351,0.10651566724129324,1.1597982200019423,1.8013081888144349,2.7995100576177414,25.808369416313237,0.3900003433227539,-0.8200711888086047,-0.8964998245239251,-3.158006158339912,1.365006509292062,-2.0272529914319186,0.23425334238406847,1.1011472100752933,83.78376520723074,53.91369612936503,1.130753166907993,10,0.2650003433227539,0.6149997711181641,1.987499713897705,3.1500000953674316,-1.6000003814697248,3,-0.10744891933046907,1.7777730682829378,15.300000190734865,1.1132065965505762,15.020000457763672,-1.0500011920940324,14.479999542236328,-0.10744891933046907 830,2007-10-26,15.18000030517578,15.369999885559082,14.899999618530273,15.350000381469727,459300.0,0.0006592108656255924,3.4762125340599455,0.9444432670707512,30.6122629925639,26.419320089787416,-0.1671913124874358,1.0948834141490966,1.7505474646799595,2.7472546848924626,26.568965138982488,0.4700002670288086,-0.9448246891534389,-0.8159996032714858,-3.09662167011672,1.4646224635737486,-1.9563106366941039,0.3243114301511305,0.9602781531665787,83.18587954503816,50.1030223632544,1.1403110334226167,10,-0.3300004005432111,0.5699996948242205,1.977499485015871,3.1399998664855975,-1.8699998855590803,4,-0.11462455137100402,3.333329801212224,15.170000076293945,1.7777730682829378,15.300000190734865,1.1132065965505762,15.020000457763672,-0.11462455137100402 831,2007-10-29,14.81999969482422,15.3100004196167,14.770000457763672,15.170000076293945,428500.0,-0.023715454750604548,-1.4000059339886153,2.058824849375592,27.54236979924356,26.99919896299869,-0.08936350005345695,1.3384225636643112,2.0605730454320454,3.0667889203119625,28.464398791137548,0.5399999618530273,-1.0853870188606827,-1.0585001945495591,-3.3265599182899646,1.2095595291908463,-2.192530056419761,0.0755296673206427,1.19726206517287,35.29405164879201,1.6527294704988407,1.1340298618702023,10,-0.0899996757507342,0.9250001907348615,2.33750009536743,3.5000004768371564,-1.5699996948242205,0,-0.09986501840166762,3.4762125340599455,15.18000030517578,3.333329801212224,15.170000076293945,1.7777730682829378,15.300000190734865,-0.09986501840166762 832,2007-10-30,14.68000030517578,14.850000381469727,14.649999618530273,14.829999923706055,715100.0,-0.009446652667431166,1.1052652712944837,0.42856987155384074,27.083341611757547,26.86110576061876,0.12491095807147445,1.3449692759186522,2.1489073217707872,3.1630213068428485,30.567698309188195,0.20000076293945312,-1.2604106612195238,-1.0699995994567892,-3.301807674725227,1.1618084758116485,-2.185903637091007,0.04590443817743051,1.2216257583767582,4.166760488757659,-29.911267603778242,1.115904037634219,10,0.12499952316284357,1.0649995803833026,2.477499485015871,3.6399998664855975,-0.8900003433227521,1,-0.05994551063671638,-1.4000059339886153,14.81999969482422,3.4762125340599455,15.18000030517578,3.333329801212224,15.170000076293945,-0.05994551063671638 833,2007-10-31,15.4399995803833,15.449999809265135,14.75,15.010000228881836,927600.0,0.0517710667171829,2.111111582061607,-2.8666696336609405,37.52276702495759,27.656865839437952,-0.5678190294530783,0.46632538345780006,1.3498446443831682,2.366263792296998,32.11320026421151,0.7699995040893555,-1.4260722732941336,-0.21950030326843262,-2.339177013570726,1.9001764070338627,-1.2793386584195794,0.8403380518827142,0.3529289285113588,98.7499716878007,59.91742295585127,1.0598383551511474,10,-0.5949997901916504,0.30500030517578125,1.6850004196166992,2.880000591278076,-1.7100000381469727,2,-0.10686526317180844,1.1052652712944837,14.68000030517578,-1.4000059339886153,14.81999969482422,3.4762125340599455,15.18000030517578,-0.10686526317180844 834,2007-11-01,15.050000190734865,15.460000038146973,14.9399995803833,15.199999809265135,1262800.0,-0.025259028513442083,-1.8108069097413744,-0.34883684825687206,35.395187483071055,29.448067973433858,-0.14440768533167692,0.7457033140042011,1.686739210173668,2.719578354777335,33.176596539702494,0.5200004577636719,-1.2848982233071666,-0.5149996757507314,-2.5615676545889396,1.531568303087477,-1.5382836651698337,0.5082843136683728,0.6407526167813877,49.38276110941722,6.831918349823219,1.0232839894191037,11,-0.2000002861022967,0.694999694824217,2.074999809265135,3.269999980926512,-1.2100000381469744,3,-0.07906980192533242,2.111111582061607,15.4399995803833,1.1052652712944837,14.68000030517578,-1.4000059339886153,14.81999969482422,-0.07906980192533242 835,2007-11-02,14.739999771118164,15.199999809265135,14.649999618530273,15.199999809265135,732800.0,-0.020598034264979304,1.391304978801491,3.066674719936991,34.68013370709667,31.2835380397598,0.234106353497042,0.9077083666182695,1.9537670817343198,2.99103822858169,34.56537894730934,0.5500001907348615,-1.194615529136751,-0.7015001296997063,-2.6244720750191917,1.2214718156197772,-1.6629861023594472,0.2599858429600346,0.8547078771023866,11.111124193056549,-31.0970705359006,0.9614859726597418,11,0.2500004768371582,1.005000114440918,2.385000228881836,3.580000400543213,-1.2899999618530291,4,-0.07937585444108786,-1.8108069097413744,15.050000190734865,2.111111582061607,15.4399995803833,1.1052652712944837,14.68000030517578,-0.07937585444108786 836,2007-11-05,14.510000228881836,14.739999771118164,14.369999885559082,14.539999961853027,517000.0,-0.01560376837230304,-1.3870928046908408,0.06521680539862572,52.820517209547994,34.13044374717901,0.5239030260559634,1.001615508970291,2.1246626907360238,3.1849199799772094,35.81364506826288,0.36999988555908203,-1.1246744298677456,-0.8124997138977044,-2.650746665191498,1.0257472373960912,-1.731623189544603,0.1066237617491943,0.9944249696007557,12.844066396721459,-32.96317641701799,0.9191234756468978,11,0.4049997329711914,1.234999656677246,2.5999999046325684,3.809999942779541,-1.1599998474121094,0,-0.08270157066411088,1.391304978801491,14.739999771118164,-1.8108069097413744,15.050000190734865,2.111111582061607,15.4399995803833,-0.08270157066411088 837,2007-11-06,14.40999984741211,14.4399995803833,14.239999771118164,14.3100004196167,568600.0,-0.006891824940889912,1.5000149012642232,-3.3333439298089456,46.99453096276578,35.67121748832829,0.5903575949554742,0.9511206614889876,2.175751300285441,3.2478543983202073,37.184257261869156,0.2700004577636719,-0.9775789902583405,-0.786000061035157,-2.4995543477220004,0.9275542256516882,-1.6427772043785787,0.07077708230826474,1.0095598483167993,13.934429433197081,-33.85303825569554,0.8567771433434224,11,0.440000057220459,1.3350000381469727,2.6875,3.9100003242492676,-1.300000190734865,1,-0.08049964328212211,-1.3870928046908408,14.510000228881836,1.391304978801491,14.739999771118164,-1.8108069097413744,15.050000190734865,-0.08049964328212211 838,2007-11-07,13.68000030517578,14.34000015258789,13.649999618530273,14.229999542236328,707600.0,-0.05065923316907117,-1.262294569377392,-5.500023841994353,37.61682513707957,36.69643732534263,1.1917155607232353,1.506322232856327,2.860887886681512,3.939200531510293,38.85384227438573,0.7600002288818359,-0.8390718545383198,-1.3559996604919444,-3.003816466564148,0.29181714558025895,-2.179908063528046,-0.5320912574558427,1.6597858179646678,1.6574961154903618,-47.21434931270679,0.8239084030361019,11,0.8749995231628436,1.844999313354494,3.349999427795412,4.6399998664855975,-0.9099998474121076,2,0.008040910396444279,1.5000149012642232,14.40999984741211,-1.3870928046908408,14.510000228881836,1.391304978801491,14.739999771118164,0.008040910396444279 839,2007-11-08,14.18000030517578,14.3100004196167,13.5600004196167,13.829999923706055,911200.0,0.036549706786981995,1.4590139330114815,-0.6363652126870019,46.888891196545735,38.504951570229494,0.5995666963206894,0.8423758463270286,2.3018896191941263,3.3993897136771576,40.45367716924038,0.75,-0.759173024547465,-0.7244997024536151,-2.1853929034769717,0.7363934985697398,-1.4549463029652934,0.005946898058063255,1.0246028975958534,37.80488514035294,-14.868387732577276,0.7304466005116776,11,0.32999992370605646,1.2999997138977069,2.8324995040893572,4.1399998664855975,-1.3400001525878888,3,-0.031734890920643966,-1.262294569377392,13.68000030517578,1.5000149012642232,14.40999984741211,-1.3870928046908408,14.510000228881836,-0.031734890920643966 840,2007-11-09,13.760000228881836,14.050000190734865,13.670000076293945,14.050000190734865,823100.0,-0.029619186689343047,1.6206907891491382,-0.8285704165100011,42.653067659110846,40.18391799910364,0.8906146749633095,1.082381557292857,2.664854054224456,3.779766291682755,42.139969129754704,0.5100002288818342,-0.7492217578629976,-0.9949997901916507,-2.2594528300831094,0.2694532496998061,-1.6272263101373792,-0.3627732702459223,1.2801426955743036,16.949145693228665,-37.52450419924549,0.6322265199457285,11,0.75,1.7199997901916504,3.234999656677246,4.559999942779541,-0.8200006484985352,4,0.005813947847045586,1.4590139330114815,14.18000030517578,-1.262294569377392,13.68000030517578,1.5000149012642232,14.40999984741211,0.005813947847045586 841,2007-11-12,14.010000228881836,14.130000114440918,13.520000457763672,13.630000114440918,834000.0,0.018168604348948847,-1.0333341280626882,-1.3103453945745709,39.04554758091444,41.513051995676626,0.5739948397057351,0.6656763914510009,2.349231358521415,3.4966230986198497,43.30014784768995,0.6099996566772461,-0.7029351447912688,-0.617499828338623,-1.597980264458858,0.362980607781612,-1.1077400463987406,-0.12725961027850552,0.882128445090359,53.260895480305045,3.6232801760243376,0.49024021806011725,11,0.48000001907348633,1.3500003814697266,2.999999523162842,4.144999980926514,-1.260000228881836,0,-0.039971478263237326,1.6206907891491382,13.760000228881836,1.4590139330114815,14.18000030517578,-1.262294569377392,13.68000030517578,-0.039971478263237326 842,2007-11-13,14.260000228881836,14.350000381469727,14.029999732971193,14.109999656677244,833200.0,0.01784439656786163,-1.0645175183582178,0.39473822902733247,38.64628607279118,41.63788744543591,0.2884903550751101,0.43564963335384377,2.0329040421930458,3.213958466551688,42.203679430090126,0.3400001525878906,-0.6750581767702553,-0.36599984169006383,-1.3487434519788106,0.616743768598683,-0.8573716468344372,0.12537196345430957,0.46747305914533577,89.1566071252117,43.99384708448362,0.4913718051443738,11,0.23000001907348633,1.0249996185302734,2.749999523162842,3.5899996757507324,-1.260000228881836,1,-0.06381485503548723,-1.0333341280626882,14.010000228881836,1.6206907891491382,13.760000228881836,1.4590139330114815,14.18000030517578,-0.06381485503548723 843,2007-11-14,14.0600004196167,14.31999969482422,14.0,14.31999969482422,518600.0,-0.01402523184116522,1.4615429759856602,-1.7333218892851834,38.064516393666196,41.93447954661315,0.3041342217984617,0.6226822231670184,2.1644968657519,3.3857068952458214,40.97336055470356,0.3199996948242205,-0.6014971324838321,-0.5374996662139893,-1.552292711109704,0.4772933786817255,-1.0448961886618466,-0.03010314376613188,0.5225761287788533,65.06024234819915,23.759028653087157,0.5073965224478574,11,0.2999997138977051,1.1949996948242188,2.9499993324279785,3.669999599456787,-1.0200004577636719,2,-0.06756761981415027,-1.0645175183582178,14.260000228881836,-1.0333341280626882,14.010000228881836,1.6206907891491382,13.760000228881836,-0.06756761981415027 844,2007-11-15,13.859999656677244,14.039999961853027,13.770000457763672,14.020000457763672,494000.0,-0.014224804905440203,1.6999976158119352,0.6153894119847878,36.363627407264524,42.12153440218736,0.3549035763078816,0.7940886175119068,2.2904219547395304,3.5553677687719993,39.771487563031236,0.28999996185302734,-0.5170572490028675,-0.6935004234313986,-1.7574012994507502,0.37040045258795296,-1.2254508614410735,-0.16154998542172372,0.5950677608424826,40.963762670655804,4.755757043350613,0.5319504380096756,11,0.27000045776367365,1.3950004577636737,3.1500000953674334,3.5850005149841326,-0.2999992370605451,3,-0.07864352279319509,1.4615429759856602,14.0600004196167,-1.0645175183582178,14.260000228881836,-1.0333341280626882,14.010000228881836,-0.07864352279319509 845,2007-11-16,13.890000343322756,13.979999542236328,13.619999885559082,13.710000038146973,508900.0,0.0021645517596429187,1.000005298209735,-1.1249962747283517,39.68958424656653,40.66254185074497,0.214173282935624,0.7580616869159353,2.2022530451317,3.490582521683537,38.56421692959302,0.3599996566772461,-0.5447028137076373,-0.634999752044676,-1.7392211983457262,0.4692216942563743,-1.187110475195201,-0.08288902889415084,0.45285903902624547,44.57830356260607,7.91369622000061,0.5521107231505249,11,0.08999967575073065,1.319999694824217,3.169999122619627,3.5549998283386213,-0.42000007629394887,4,-0.07559396434713728,1.6999976158119352,13.859999656677244,1.4615429759856602,14.0600004196167,-1.0645175183582178,14.260000228881836,-0.07559396434713728 846,2007-11-19,13.829999923706055,13.949999809265135,13.56999969482422,13.770000457763672,442000.0,-0.0043196845308607346,1.5333405388909438,0.33332980121222067,40.406316897127226,39.930518065674015,0.18726469368885468,0.808311503170895,2.2118600806526807,3.514297965907417,37.186250989876996,0.3800001144409144,-0.5320220970824874,-0.662500190734864,-1.8097232888801518,0.4847229074104238,-1.236111739807507,-0.08888864166222099,0.4141163876927063,33.33333333333318,-7.134610365541157,0.5736115490726436,11,0.10500049591064453,1.3200006484985352,3.2100000381469727,3.5350003242492676,-0.05999946594238281,0,-0.0643528812894063,1.000005298209735,13.890000343322756,1.6999976158119352,13.859999656677244,1.4615429759856602,14.0600004196167,-0.0643528812894063 847,2007-11-20,13.5600004196167,14.020000457763672,13.369999885559082,13.800000190734865,882500.0,-0.01952274082276373,-1.0967732011727103,-4.000031789426866,26.142145863740822,38.65555370196972,0.3620895687186927,1.0153824207274091,2.4211645581790737,3.7475111342440677,36.89607742168387,0.6500005722045898,-0.5004484284890331,-0.8594996929168701,-2.0503678449217695,0.33136845908802925,-1.4549337689193198,-0.26406561691442043,0.5972219893458508,20.000060232074144,-12.554633214144506,0.5954340760024495,11,0.2999997138977051,0.9299993515014648,3.3774991035461426,3.5899996757507324,-0.40000057220458984,1,-0.05973454237102416,1.5333405388909438,13.829999923706055,1.000005298209735,13.890000343322756,1.6999976158119352,13.859999656677244,-0.05973454237102416 848,2007-11-21,13.25,13.510000228881836,13.170000076293945,13.510000228881836,514100.0,-0.022861387169887837,1.6153834867769505,1.0833353201567126,26.683944800562344,36.41055965797156,0.6757413755191539,1.2268274801790167,2.6720639281218777,4.016792752994874,37.177406258164055,0.3900003433227539,-0.5919666679961502,-1.0670001029968255,-2.2911963484304696,0.15719614243681868,-1.6790982257136484,-0.4549019802800025,0.7970112556860638,9.195394739005614,-20.35364460392138,0.6120981227168221,11,0.5100002288818359,1.065000057220459,2.6475000381469727,3.434999942779541,-0.020000457763671875,2,-0.018867924528301883,-1.0967732011727103,13.5600004196167,1.5333405388909438,13.829999923706055,1.000005298209735,13.890000343322756,-0.018867924528301883 849,2007-11-23,13.539999961853027,13.5600004196167,13.34000015258789,13.43000030517578,114900.0,0.021886789573813292,1.9333257039679057,-0.4230752301654325,34.375006984917334,35.490775138616726,0.3189513547841809,0.8521404377217863,2.325758979052626,3.686548564889037,37.53511737604661,0.3100004196166992,-0.6495818998876164,-0.6955001354217529,-1.8974190722691961,0.5064188014256903,-1.2964596038454737,-0.09454066699803221,0.48000049591064453,43.5293787656094,11.166897519488792,0.6009594684237213,11,0.2200002670288086,0.7750000953674316,2.2925000190734863,2.6750001907348633,-0.7399997711181623,4,-0.03692762196519028,1.6153834867769505,13.25,-1.0967732011727103,13.5600004196167,1.5333405388909438,13.829999923706055,-0.03692762196519028 850,2007-11-26,13.4399995803833,13.68000030517578,13.399999618530273,13.59000015258789,524900.0,-0.007385552566577802,-1.434783329808877,-1.3636458215929659,35.5795136469181,35.10566025706159,0.4121254553132978,0.8591495914856289,2.362940509095221,3.7422808886480894,37.71280323238588,0.28000068664550604,-0.6052167147026974,-0.7085004806518551,-1.873901127785242,0.45690016648153176,-1.2912008042185494,-0.1258001570851608,0.4440008163452145,31.764633284340675,-2.940109984719669,0.5827003235666938,11,0.32000064849853516,0.8750004768371582,2.342500686645508,2.765000343322754,-1.3499994277954102,0,0.008928634150297876,1.9333257039679057,13.539999961853027,1.6153834867769505,13.25,-1.0967732011727103,13.5600004196167,0.008928634150297876 851,2007-11-27,13.34000015258789,13.5600004196167,13.25,13.510000228881836,533900.0,-0.00744043384803128,1.2962955113804941,1.1333295186506196,35.579522792810096,34.76490878150813,0.4549316212763834,0.8881205126996772,2.407012921375248,3.794107287685577,37.818957660259414,0.3100004196166992,-0.6506124291564248,-0.7344999313354492,-1.9082921738813265,0.4392923112104281,-1.321396052608387,-0.14760381006251144,0.42976019287109324,20.0,-16.616079244534063,0.5868961212729384,11,0.4049997329711914,0.9749999046325684,2.4049997329711914,2.864999771118164,-1.6199998855590838,1,0.009745135903592717,-1.434783329808877,13.4399995803833,1.9333257039679057,13.539999961853027,1.6153834867769505,13.25,0.009745135903592717 852,2007-11-28,13.800000190734865,13.81999969482422,13.4399995803833,13.460000038146973,904200.0,0.03448276108585624,1.0000050193495833,-2.0000000000000107,51.74418362880134,36.284871807634254,-0.08625172544100757,0.3782034575536297,1.8775471209412142,3.2887587065716932,37.51561911940485,0.4799995422363299,-0.6283128694891342,-0.23049988746642924,-1.3743156390528792,0.9133158641200207,-0.8024077632596534,0.34140798832679486,-0.6300001144409197,96.92315141129211,53.57649288662709,0.5719078757932246,11,-0.19500017166137873,0.5149998664855939,1.9299998283386213,2.3649997711181623,-1.7799997329711932,2,-0.0021738936635185002,1.2962955113804941,13.34000015258789,-1.434783329808877,13.4399995803833,1.9333257039679057,13.539999961853027,-0.0021738936635185002 853,2007-11-29,13.789999961853027,13.829999923706055,13.59000015258789,13.739999771118164,435200.0,-0.0007246542567841407,2.692300920661703,0.14705931851585827,43.38982853592332,37.06556082192968,-0.13251403790202332,0.2722080340920101,1.8049275406827512,3.2575223420265544,38.6155945022367,0.23999977111816406,-0.6067727161508145,-0.15800013542175328,-1.0926568719323058,0.7766566010887992,-0.6253285036770304,0.30932823283352384,-0.6069998931884761,93.10345394574578,47.029353930520855,0.4673283682552766,11,-0.19499969482421875,0.5250000953674316,1.940000057220459,2.375,-2.1999998092651367,3,-0.04568528761302926,1.0000050193495833,13.800000190734865,1.2962955113804941,13.34000015258789,-1.434783329808877,13.4399995803833,-0.04568528761302926 854,2007-11-30,13.859999656677244,14.020000457763672,13.75,13.920000076293945,417100.0,0.005076120015798047,1.0769171517545693,-1.2000038146827492,51.92306493161604,38.42483645360185,-0.22631295800366757,0.11434807552234183,1.663345994173083,3.1421229942225057,39.59654001501249,0.2700004577636719,-0.6023105510884665,-0.02850041389465474,-0.8060884633686989,0.7490876355793894,-0.4172944386316768,0.36029361084236733,-0.6511195938110337,79.22068753684626,28.2454121565123,0.38879402473702196,11,-0.2649993896484357,0.45500040054321467,1.8475003242492694,2.305000305175783,-2.049999237060545,4,-0.04545455483740979,2.692300920661703,13.789999961853027,1.0000050193495833,13.800000190734865,1.2962955113804941,13.34000015258789,-0.04545455483740979 855,2007-12-03,13.56999969482422,13.84000015258789,13.520000457763672,13.8100004196167,506900.0,-0.02092351868950537,1.1333299424934753,3.9999841055390717,41.66666064599848,38.564874647920874,0.015110342399740517,0.32907199141043897,1.8772408033204133,3.3829793402579167,40.36602629783024,0.33999919891357244,-0.5882302943640845,-0.260000371932982,-0.9374570429339446,0.41745629906798065,-0.5987287074334624,0.07872796356749845,-0.31245240826416243,41.55837721883987,-8.75072330724457,0.33872833550048087,12,0.025000572204588067,0.7450003623962385,2.0400004386901838,2.595000267028807,-1.2399997711181658,0,-0.056742779764618834,1.0769171517545693,13.859999656677244,2.692300920661703,13.789999961853027,1.0000050193495833,13.800000190734865,-0.056742779764618834 856,2007-12-04,13.3100004196167,13.550000190734865,13.170000076293945,13.420000076293945,408400.0,-0.019159858589141154,1.054055307972452,0.45833051867805585,32.07547916725902,39.22413390386734,0.2163412295633229,0.5212874666896283,2.0675054862367332,3.5924628709647095,40.999652292709044,0.3999996185302752,-0.5540641870756833,-0.45999965667724574,-1.0951126189582503,0.17511330560375882,-0.7775561378177489,-0.14244317553674257,0.7100000381469727,16.470621234390602,-27.729688433749306,0.31755648114050233,12,0.2849998474121094,1.0049996376037598,1.989999532699585,2.854999542236328,-1.450000762939455,1,-0.09166042288253673,1.1333299424934753,13.56999969482422,1.0769171517545693,13.859999656677244,2.692300920661703,13.789999961853027,-0.09166042288253673 857,2007-12-05,13.25,13.510000228881836,13.050000190734865,13.470000267028807,351400.0,-0.004507920189714576,2.066664971246726,2.000008669793556,33.86454107579736,40.02197793444901,0.2545079094994236,0.5164040583004645,2.064340580669107,3.6026825217155363,41.56573858611555,0.4600000381469709,-0.5495570872116424,-0.46200008392333913,-1.061915980763441,0.1379158129167628,-0.7619580323433901,-0.16204213550328816,0.7530004501342766,20.618531361620274,-20.077997723004028,0.2999579484200511,12,0.2850003242492676,1.005000114440918,1.9874999523162842,2.9149999618530273,-1.1800003051757795,2,-0.11547167796009006,1.054055307972452,13.3100004196167,1.1333299424934753,13.56999969482422,1.0769171517545693,13.859999656677244,-0.11547167796009006 858,2007-12-06,13.789999961853027,13.880000114440918,13.100000381469727,13.130000114440918,727900.0,0.040754714102115175,-1.1666679912155915,-2.999995665122029,48.77193534289776,41.621636640891275,-0.22443990660006286,-0.015739437761222774,1.461312132328608,3.016654175771606,41.14322050898825,0.7799997329711914,-0.5342645387213061,0.07249989509582555,-0.5281971814622359,0.673196971653887,-0.22784864318320608,0.3728484333748572,0.1748804779052726,76.28861519645189,34.154220622481674,0.30034853827903096,12,-0.25499963760375977,0.4650001525878906,1.4849998950958252,2.375,-1.9200000762939453,3,-0.12835384401636452,2.066664971246726,13.25,1.054055307972452,13.3100004196167,1.1333299424934753,13.56999969482422,-0.12835384401636452 859,2007-12-07,13.729999542236328,13.979999542236328,13.68000030517578,13.949999809265135,592900.0,-0.004351009411361684,1.142853736874206,-0.33333381498713716,47.22220842485127,42.91526939399496,-0.1504781258952974,0.009296102358383962,1.4585439891237613,3.0334824898900976,40.5139198383476,0.29999923706054865,-0.4347549618587525,0.03499951362609899,-0.5250945342093534,0.5950935614615513,-0.2450475102916272,0.31504653754382517,-0.6799993515014631,73.11826082498008,30.000322573503325,0.28004702391772657,12,-0.19499921798706055,0.5250005722045898,1.565000295639038,2.3700008392333984,-1.5999994277954102,4,-0.155863034304215,-1.1666679912155915,13.789999961853027,2.066664971246726,13.25,1.054055307972452,13.3100004196167,-0.155863034304215 860,2007-12-10,13.84000015258789,14.050000190734865,13.710000038146973,13.869999885559082,353400.0,0.008011698034888992,-1.3448289469790018,0.13636225708427546,50.17065235222281,44.53650601170749,-0.22101362298514005,-0.09950551380757666,1.2876931389109103,2.878435384092775,39.78411321452937,0.3400001525878924,-0.30825610238688483,0.14100012779235804,-0.42218262968646414,0.7041828852711802,-0.14059125094705216,0.42259150653176825,-0.7713999748229963,78.99999618530256,33.21324797849699,0.2815913787394108,12,-0.28999996185302557,0.2849998474121094,1.4574997425079346,2.260000228881836,-1.7100000381469727,0,-0.14667627966691965,1.142853736874206,13.729999542236328,-1.1666679912155915,13.789999961853027,2.066664971246726,13.25,-0.14667627966691965 861,2007-12-11,13.449999809265135,14.0,13.289999961853027,13.920000076293945,386600.0,-0.02817921524732292,1.2539679656314004,15.666815017325296,48.196711982334804,44.14234249543343,0.2081167858646218,0.25970511537438234,1.5923588124031998,3.224017195148699,39.093411208697745,0.7100000381469727,-0.24478676332087979,-0.22100019454956232,-0.774682669376686,0.3326822802775613,-0.49784143196312414,0.05584104286399949,-0.3421436309814414,39.99996185302699,-8.674839428439597,0.27684123741356137,12,0.10000038146973012,0.44500017166137873,1.9175002574920672,2.560000419616701,-1.319999694824217,1,-0.08327136813693925,-1.3448289469790018,13.84000015258789,1.142853736874206,13.729999542236328,-1.1666679912155915,13.789999961853027,-0.08327136813693925 862,2007-12-12,13.350000381469727,13.789999961853027,13.170000076293945,13.770000457763672,380100.0,-0.007434901800260518,1.6956570414475975,0.893616675899037,51.76057000170587,45.07242488052037,0.265490017099971,0.303599817418462,1.6015231210179675,3.2790446481410314,39.01140830550259,0.619999885559082,-0.18148234782935013,-0.27549962997436594,-0.7719915020067774,0.22099224205804546,-0.5237455659905716,-0.02725369395816024,-0.20445844268798652,26.31579475719944,-26.22296643411319,0.24824593601620562,12,0.1999998092651385,0.39499950408935547,1.9799995422363281,2.6599998474121094,-1.1800003051757812,2,-0.11161053799374088,1.2539679656314004,13.449999809265135,-1.3448289469790018,13.84000015258789,1.142853736874206,13.729999542236328,-0.11161053799374088 863,2007-12-13,13.109999656677244,13.369999885559082,12.9399995803833,13.210000038146973,293700.0,-0.017977581867758774,1.0476201288822484,0.238096103105803,42.293903869660426,44.00251809585865,0.4457658960763542,0.49411311012014814,1.746027073854961,3.4254375210790418,39.0025192945588,0.43000030517578125,-0.11324127763118241,-0.4680003166198752,-0.9711942812740677,0.03519364803431735,-0.7195972989469723,-0.21640333429277803,0.9400005340576207,15.315313767269043,-36.77833470659965,0.2515969823270964,12,0.3850002288818377,0.5350003242492694,2.187500238418581,2.8750000000000018,0.49000072479248225,3,-0.07932875584198251,1.6956570414475975,13.350000381469727,1.2539679656314004,13.449999809265135,-1.3448289469790018,13.84000015258789,-0.07932875584198251 864,2007-12-14,12.770000457763672,12.989999771118164,12.68000030517578,12.899999618530273,441500.0,-0.02593434079461643,1.0000000000000115,1.2999866486104787,38.94390789330807,43.69999001222638,0.6871498866329535,0.7887025284321609,1.9946034821741083,3.6768850383440466,38.84007460758914,0.42999935150146484,-0.16226204552336831,-0.7534995555877693,-1.354665838180468,-0.1523332729950706,-1.0540826968841177,-0.4529164142914208,1.2577997207641616,6.569354752257084,-46.1089904688358,0.30058314129634894,12,0.5949997901916504,0.744999885559082,2.2699992656707764,2.9949989318847656,0.48999977111816406,4,-0.07047772434944777,1.0476201288822484,13.109999656677244,1.6956570414475975,13.350000381469727,1.2539679656314004,13.449999809265135,-0.07047772434944777 865,2007-12-17,12.84000015258789,13.029999732971193,12.550000190734865,12.720000267028807,509900.0,0.005481573399761519,-1.0869543583949408,-0.9230820018486866,41.66666666666667,44.765677512160565,0.5617880652818741,0.6703766978443415,1.8234052674643983,3.5298170740619454,38.55486334563284,0.4799995422363281,-0.18214970465182745,-0.6309998512268074,-1.2789730182423167,0.01697331578870198,-0.9549864347345629,-0.3070132677190518,1.1338880310058599,19.9999999999999,-35.29127300794043,0.3239865835077547,12,0.46000003814697443,0.6100001335144043,2.1549999713897705,2.8799996376037598,0.4099998474121094,0,-0.05529595246958563,1.0000000000000115,12.770000457763672,1.0476201288822484,13.109999656677244,1.6956570414475975,13.350000381469727,-0.05529595246958563 866,2007-12-18,12.9399995803833,13.109999656677244,12.25,12.970000267028807,570100.0,0.007788117336996692,4.548394440376846,-0.2500059604701434,33.712105886772775,44.74874026893561,0.451236946930587,0.5273178183867735,1.631598952528094,3.359893330103816,38.32043800003463,0.8599996566772443,-0.2405647203303296,-0.48650040626525914,-1.152652640520282,0.17965182798976365,-0.8195765233927705,-0.15342428913774775,0.9484553236389175,44.80516866721534,-5.004320892934814,0.3330761171275114,12,0.21000051498413086,0.3600006103515625,2.0550005435943604,2.7800002098083496,0.3600006103515643,1,-0.06259656044891382,-1.0869543583949408,12.84000015258789,1.0000000000000115,12.770000457763672,1.0476201288822484,13.109999656677244,-0.06259656044891382 867,2007-12-19,12.75,13.09000015258789,12.520000457763672,12.890000343322756,400700.0,-0.014683121062178062,1.1111101299646258,4.666571301418099,31.560276132801548,42.836333690036035,0.6289987574375164,0.6888399651827584,1.7240790419636909,3.481506957178585,37.847554346401346,0.5699996948242188,-0.25332850191476375,-0.6359999656677253,-1.3636319039381188,0.0916319726026682,-0.9998159348029212,-0.27218399653252945,1.0073785117004412,44.642861704437564,0.2969712951887047,0.3638159691351965,12,0.40000009536743164,0.5500001907348633,2.1750004291534424,2.9499998092651367,0.5799999237060547,2,-0.04862744200463387,4.548394440376846,12.9399995803833,-1.0869543583949408,12.84000015258789,1.0000000000000115,12.770000457763672,-0.04862744200463387 868,2007-12-20,13.0,13.0,12.579999923706055,12.899999618530273,536800.0,0.019607843137254832,7.39996948253829,-0.7142866874203764,35.666667832269,41.55238473530466,0.28513778788177646,0.441801680744895,1.3793882517464766,3.1661158954998427,37.13405324931599,0.4200000762939453,-0.21016943619509476,-0.37349996566772425,-1.1193310614601195,0.372331130124671,-0.7464155135639228,-0.0005844177715257359,0.6367882307644059,87.20933714063948,45.32199774030479,0.37291554789619796,12,0.15000009536743164,0.2849998474121094,1.8875000476837158,2.6999998092651367,0.07999992370605469,3,-0.06384614797738886,1.1111101299646258,12.75,4.548394440376846,12.9399995803833,-1.0869543583949408,12.84000015258789,-0.06384614797738886 869,2007-12-21,13.039999961853027,13.229999542236328,12.880000114440918,13.220000267028807,532000.0,0.0030769201425404624,2.500014305196601,-1.7999961853172686,40.3636378769052,40.46271646026938,0.15306476918474488,0.38200810014575026,1.2454666283979776,3.063167698464376,36.276507614452015,0.34999942779541016,-0.16890629017436432,-0.30850000381469656,-1.0642852859385457,0.44728527830915255,-0.6863926448766211,0.069392637247228,0.48584521045022555,80.61227865987287,37.085359389062944,0.3778926410619246,12,0.08500003814697266,0.1100001335144043,1.7675001621246338,2.6599998474121094,0.569999694824217,4,0.04294481758089841,7.39996948253829,13.0,1.1111101299646258,12.75,4.548394440376846,12.9399995803833,0.04294481758089841 870,2007-12-24,13.5600004196167,13.5600004196167,12.9399995803833,12.960000038146973,152000.0,0.03987733583472952,1.0666681501591047,-3.333329801212257,54.1528236044831,41.124506640508066,-0.45911094427730426,-0.13548777052429983,0.6375847567387289,2.4818053441870553,35.412298771218246,0.6200008392333984,-0.20269509341209258,0.2055004119873054,-0.5552325265124942,0.966233350487105,-0.1748660572625944,0.5858668812372052,-1.3100004196166992,100.0,50.85917373550325,0.3803664692499002,12,-0.5400004386901855,-0.4100003242492676,1.1324996948242188,2.1399993896484375,0.6599998474121076,0,-0.02212390718667423,2.500014305196601,13.039999961853027,7.39996948253829,13.0,1.1111101299646258,12.75,-0.02212390718667423 871,2007-12-26,13.470000267028807,13.59000015258789,13.40999984741211,13.4399995803833,225600.0,-0.006637179188998643,-3.0,0.05000111261932546,53.61842548995799,41.33093502809164,-0.40898445641905745,-0.03715387027517991,0.6429709836408151,2.529894932142051,34.28626039348031,0.18000030517578125,-0.23271180084021914,0.1090002536773671,-0.6534306826669241,0.8714311900216583,-0.2722152144947785,0.4902157218495127,-1.1938002586364735,88.78505422575867,34.54772505514316,0.38121546817214547,12,-0.5500001907348615,-0.3200001716613752,1.1249997615814227,2.22999954223633,0.3499994277954137,2,-0.0163326104430237,1.0666681501591047,13.5600004196167,2.500014305196601,13.039999961853027,7.39996948253829,13.0,-0.0163326104430237 872,2007-12-27,13.770000457763672,13.859999656677244,13.520000457763672,13.529999732971193,378000.0,0.02227172864051008,-1.6153857439964063,7.999841057918909,49.642866022732186,42.147486378432944,-0.7187238061697148,-0.35786471221914695,0.33327840470392367,2.1841936962000226,33.64681119657529,0.3899993896484375,-0.27882815610017353,0.41050043106079137,-0.3484038537144105,1.1694047158359933,0.031048288673190427,0.7899525734483923,-1.4412484436035164,92.96881111805683,39.805639026629834,0.3794521423876006,12,-0.7150006294250488,-0.6200003623962402,0.7725000381469727,1.864999771118164,-0.020000457763671875,3,-0.0341321896444684,-3.0,13.470000267028807,1.0666681501591047,13.5600004196167,2.500014305196601,13.039999961853027,-0.0341321896444684 873,2007-12-28,13.15999984741211,13.789999961853027,13.15999984741211,13.760000228881836,234500.0,-0.044299244014014416,-1.0999990463262899,-2.4999940395535414,41.492542837052675,42.43066803884901,-0.1127406821854322,0.21346219740187777,0.9153376323247571,2.7491126288093177,33.22518154053837,0.630000114440918,-0.30717034741101124,-0.16800017356872488,-0.903608730665459,0.5676083835280092,-0.535804452117091,0.1998041049796413,-0.7393729747009292,28.57141466946416,-21.155984229668903,0.367804278548367,12,-0.10500001907348633,-0.009999752044677734,1.0150001049041748,2.4000000953674316,0.3299999237060547,4,0.012917939077892626,-1.6153857439964063,13.770000457763672,-3.0,13.470000267028807,1.0666681501591047,13.5600004196167,0.012917939077892626 874,2007-12-31,13.229999542236328,13.229999542236328,12.899999618530273,13.140000343322756,367600.0,0.005319125808195491,6.333396912187006,-0.14999856948943194,40.78548778288262,42.33275927398412,-0.12362835007232853,0.09891595651467355,0.814087706303269,2.6469140048947573,33.49857681415603,0.3299999237060547,-0.3424192935067669,-0.06650047302246165,-0.7588732404784153,0.625872294433492,-0.4126868567504385,0.2796859107055152,-0.7230103024871841,34.37499068677469,-11.168387677196861,0.34618638372797716,12,-0.17499971389770508,-0.07999944686889648,0.8075006008148193,2.2300004959106445,0.6700000762939453,0,-0.011337840039329139,-1.0999990463262899,13.15999984741211,-1.6153857439964063,13.770000457763672,-3.0,13.470000267028807,-0.011337840039329139 875,2008-01-02,12.800000190734865,13.399999618530273,12.710000038146973,13.220000267028807,389400.0,-0.03250184175205029,-1.2999971389788698,-4.666709052569169,40.29850873736885,43.06458181293924,0.33536781973682395,0.4935770659728984,1.2162224938027766,3.060249342333657,33.52052075670244,0.6899995803833008,-0.3390935837482463,-0.4579998493194566,-1.1716443535532015,0.25564465491428834,-0.814822101436329,-0.10117759720258412,-0.21183032597003582,7.8261028210526575,-36.8314526519616,0.3568222521168726,1,0.3899998664855939,0.3499999046325666,1.2374999523162824,2.6599998474121076,0.8099994659423793,2,0.06328120733378495,6.333396912187006,13.229999542236328,-1.0999990463262899,13.15999984741211,-1.6153857439964063,13.770000457763672,0.06328120733378495 876,2008-01-03,12.09000015258789,12.779999732971193,11.859999656677244,12.779999732971193,942900.0,-0.05546875215368352,1.6666685095167046,1.64285584534132,34.09090252290265,43.34576252295047,1.0193066232835744,1.1673416259124014,1.8888884560900294,3.7280512831158354,33.40496207211983,0.9400005340576207,-0.31254356497642455,-1.1069998741149902,-1.9903213495495837,-0.22367839868039674,-1.5486606118322879,-0.6653391363976926,1.7699995040893537,11.500024795532315,-34.01209533773732,0.4416607377172969,1,0.7699995040893537,0.8649997711181641,1.9474999904632568,3.369999885559082,1.2699995040893537,3,0.17617866729182663,-1.2999971389788698,12.800000190734865,6.333396912187006,13.229999542236328,-1.0999990463262899,13.15999984741211,0.17617866729182663 877,2008-01-04,11.720000267028807,11.949999809265135,11.300000190734865,11.949999809265135,760400.0,-0.030603794945352814,4.65218184532198,0.3333328726208222,33.007335134356225,43.050281112071275,1.3721302665560824,1.4934084815004383,2.199076580115909,4.044810536820233,33.30561405011813,0.7899999618530256,-0.3110990907439959,-1.4004997730255138,-2.5024496497480477,-0.2985498963029798,-1.9514747113867799,-0.8495248346642477,2.0999993896484384,16.867474493997083,-31.12327022075876,0.5509749383612669,1,0.8599996566772479,0.9549999237060582,2.3099997043609637,3.739999771118166,1.9600000381469727,4,0.17918083446663569,1.6666685095167046,12.09000015258789,-1.2999971389788698,12.800000190734865,6.333396912187006,13.229999542236328,0.17918083446663569 878,2008-01-07,12.020000457763672,12.1899995803833,11.710000038146973,11.800000190734865,774300.0,0.02559728531567007,-1.399994277962287,-0.9565248038744055,40.74073899648013,43.09218123646849,1.026439116855009,1.11096510938253,1.8324908580212718,3.697084828758822,34.06429067356414,0.4799995422363281,-0.2889720985517119,-1.0119996070861816,-2.1704121819353563,0.14641296776299306,-1.5912058945107699,-0.4327933196615934,1.6991992202758777,34.28573634349355,-18.161956401081106,0.5792062874245876,1,0.5599994659423828,0.6549997329711932,1.9399995803833008,3.439999580383301,2.059999465942383,0,0.14392674512078973,4.65218184532198,11.720000267028807,1.6666685095167046,12.09000015258789,-1.2999971389788698,12.800000190734865,0.14392674512078973 879,2008-01-08,11.59000015258789,12.300000190734865,11.510000228881836,12.050000190734865,841900.0,-0.03577373450914023,-1.5483874441062204,-2.0909067264302097,35.82766390872409,41.05605238138415,1.3735725207139993,1.4465891241631557,2.1937270747402007,4.082761520330623,35.201029219414245,0.7899999618530291,-0.2524490917327782,-1.3349999427795414,-2.611285602240999,-0.058714283318083815,-1.9731427725102701,-0.6968571130488126,2.032431545959472,13.809525755798383,-40.976929928964516,0.6381428297307291,1,0.9899997711181641,1.0850000381469744,2.365000009536743,3.869999885559082,2.0399999618530273,1,0.16393439115753838,-1.399994277962287,12.020000457763672,4.65218184532198,11.720000267028807,1.6666685095167046,12.09000015258789,0.16393439115753838 880,2008-01-09,11.8100004196167,11.899999618530273,11.420000076293945,11.539999961853027,530100.0,0.018981903721518645,1.1333367241839707,-0.5869574682022182,37.527604972579255,39.26818343500874,0.9825554777312497,1.1243548846736626,1.9057789884465937,3.809686653114152,36.61948212072964,0.4799995422363281,-0.24199528327904218,-1.0134996891021721,-2.3061716162210306,0.27917223801668634,-1.6598356526616005,-0.3671637255427438,1.7195340186181642,34.459485582759505,-20.697694328506884,0.6463359635594291,1,0.7699995040893555,0.8649997711181658,2.1449997425079346,3.6499996185302734,1.719999313354494,2,0.176968596499119,-1.5483874441062204,11.59000015258789,-1.399994277962287,12.020000457763672,4.65218184532198,11.720000267028807,0.176968596499119 881,2008-01-10,12.329999923706055,12.59000015258789,11.600000381469727,11.699999809265135,540300.0,0.04403043908665949,-1.3855445774355781,2.3333298012122303,45.67901210342068,38.8277552217519,0.3171978009045606,0.5440387440987795,1.3340788391940777,3.2370217808282575,36.87813393000434,0.9899997711181641,-0.24510131350018582,-0.43750019073486257,-1.7128184336725596,0.8378180522028345,-1.075159312203711,0.20015893073398594,1.1103531446288084,79.8449429015209,22.39288696421618,0.6376591214688487,1,0.21500015258789062,0.34500026702881037,1.625000238418579,2.994999885559082,1.1599998474121094,3,0.10381182002363376,1.1333367241839707,11.8100004196167,-1.5483874441062204,11.59000015258789,-1.399994277962287,12.020000457763672,0.10381182002363376 882,2008-01-11,11.859999656677244,12.220000267028807,11.720000267028807,12.220000267028807,682000.0,-0.038118432273886116,1.7777730682829653,-0.5714294364391305,38.77952611781218,38.52630891961407,0.5450947059049636,0.9451465800833994,1.7503643508650324,3.651567976787149,36.97449249223955,0.6099996566772479,-0.35405746381661274,-0.8330004215240496,-2.1387624987006415,0.47276165565254225,-1.4858814601123456,-0.1801193829357537,1.4947392965536181,37.606799289879326,-15.416864544168938,0.6528810385882956,1,0.49000024795532404,0.8150005340576207,2.0950005054473895,3.430000305175783,1.950000762939455,4,0.12647555172191693,-1.3855445774355781,12.329999923706055,1.1333367241839707,11.8100004196167,-1.5483874441062204,11.59000015258789,0.12647555172191693 883,2008-01-14,12.06999969482422,12.399999618530273,11.75,11.960000038146973,825700.0,0.01770658045750828,-1.4528299849751234,-0.3055540838384316,40.761903896894246,38.52368848783759,0.18351692340845638,0.6885392132625388,1.4634814975867076,3.389167093082742,36.61552377392267,0.6499996185302734,-0.46111111110146474,-0.5710003852844228,-1.8896105142995072,0.7476097437306617,-1.230305449791965,0.08830467922311946,1.2025497079068028,55.55551932861348,5.772882413038147,0.6593050645075418,1,0.28000020980834783,0.6050004959106445,1.8250005245208722,3.155000209808348,1.3500003814697248,0,0.13338862063451007,1.7777730682829653,11.859999656677244,-1.3855445774355781,12.329999923706055,1.1333367241839707,11.8100004196167,0.13338862063451007 884,2008-01-15,11.869999885559082,11.93000030517578,11.699999809265135,11.880000114440918,674600.0,-0.0165699929015658,3.1818039950063772,-0.0909114553982455,32.86003621253981,37.697191540634364,0.19032813489721434,0.8618432586558278,1.5952620889161224,3.5307599769134725,35.92029714945276,0.3699998855590856,-0.5943200510263527,-0.7260001659393307,-2.08682656692417,0.6348262350455087,-1.4064133664317513,-0.0455869654469101,1.3236475486920956,38.461519651395385,-4.763696013087177,0.6804132004924198,1,0.1700000762939471,0.805000305175783,2.0250003337860107,3.3550000190734863,1.4200000762939453,1,0.18618366128508868,-1.4528299849751234,12.06999969482422,1.7777730682829653,11.859999656677244,-1.3855445774355781,12.329999923706055,0.18618366128508868 885,2008-01-16,12.130000114440918,12.380000114440918,11.890000343322756,11.890000343322756,822800.0,0.021903979055480027,-3.0833353201567664,-23.999427808506404,36.86274458471979,38.00517399194737,-0.19523759476178704,0.5754267460484304,1.2786511040498567,3.220616626395472,34.69770084618308,0.5100002288818359,-0.6539273244771877,-0.43049993515014684,-1.8015306833162157,0.940530813015922,-1.1160153092331822,0.25501543893288847,0.9879014300696074,53.53533893978364,15.40917175839769,0.6855153740830348,1,-0.18499994277954102,0.5450000762939471,1.7650001049041748,3.0949997901916504,0.880000114440918,2,0.12366034508229151,3.1818039950063772,11.869999885559082,-1.4528299849751234,12.06999969482422,1.7777730682829653,11.859999656677244,0.12366034508229151 886,2008-01-17,12.130000114440918,12.229999542236328,11.920000076293945,12.119999885559082,591900.0,0.0,1.9523887375113533,0.041667660078360626,32.9166637692188,37.99509939582099,-0.21117411861182056,0.5392814444451126,1.2282878640066492,3.1637372636287022,33.055856403209404,0.3099994659423828,-0.7260074290867351,-0.389999961853027,-1.7616835664277861,0.9816836427217321,-1.0758417641404066,0.2958418404343526,0.9151853759185808,61.42863176308554,28.990519791655366,0.6858418022873795,1,-0.125,0.5199999809265137,1.7074999809265137,3.0949997901916504,1.609999656677246,3,0.11541629062835357,-3.0833353201567664,12.130000114440918,3.1818039950063772,11.869999885559082,-1.4528299849751234,12.06999969482422,0.11541629062835357 887,2008-01-18,12.130000114440918,12.390000343322756,11.989999771118164,12.1899995803833,1089500.0,0.0,-1.3529434864073526,-5.999809269502194,37.70883250450152,37.658220896712265,-0.16416299378958144,0.5169556145008443,1.1801100474618273,3.112507628593237,31.212161084851775,0.4000005722045916,-0.7721830280983397,-0.35899996757507324,-1.7368075769364548,1.0188076417863083,-1.0479037722557631,0.32990383710561666,0.8453779639335952,61.42863176308554,27.324044799084234,0.6889038046806906,1,-0.125,0.4499998092651367,1.5924999713897705,3.0949997901916504,1.9300003051757812,4,0.11211868457100427,1.9523887375113533,12.130000114440918,-3.0833353201567664,12.130000114440918,3.1818039950063772,11.869999885559082,0.11211868457100427 888,2008-01-22,12.170000076293945,12.489999771118164,11.630000114440918,11.630000114440918,508600.0,0.0032976060573493005,-2.185184138628934,-9.00007947356709,37.25962133626285,37.8173272775499,-0.20187747606834883,0.4338285134801012,1.1149374175494344,3.0276967398400956,29.47162849487305,0.8599996566772461,-0.7293589365712343,-0.2775000095367428,-1.6404206879075058,1.0854206688340202,-0.9589603487221243,0.4039603296486387,0.7383628865749827,62.79071830556403,27.533928156176856,0.6814603391853813,1,-0.16499996185302734,0.4099998474121094,1.4774999618530273,3.054999828338623,1.369999885559082,1,0.13475762802313573,-1.3529434864073526,12.130000114440918,1.9523887375113533,12.130000114440918,-3.0833353201567664,12.130000114440918,0.13475762802313573 889,2008-01-23,13.600000381469727,13.800000190734865,11.850000381469727,11.93000030517578,1136100.0,0.11750207857116557,-1.1311474213791923,3.0925929523463074,57.751938629219026,40.06447546162099,-1.4715214348720878,-1.003517737459525,-0.34025679363577765,1.5513253402145146,28.265080083346948,1.9499998092651385,-0.6104595412995977,1.1245002746582031,-0.3107621432059897,2.559762692522396,0.4068690657261058,1.8421314835903004,-2.3000001907348615,90.78341925191496,49.90641762061666,0.7176312089320968,1,-0.9000000953674316,-1.0200004577636719,-0.03000044822692871,1.5699992179870605,-0.35000038146972656,2,-0.013235316185802093,-2.185184138628934,12.170000076293945,-1.3529434864073526,12.130000114440918,1.9523887375113533,12.130000114440918,-0.013235316185802093 890,2008-01-24,13.260000228881836,13.960000038146973,13.229999542236328,13.649999618530273,472800.0,-0.025000010518466453,-2.2444411477980757,-0.2335325579828245,62.2129420946586,41.901578793980754,-1.0104703037670468,-0.724279405219793,-0.016380892979864115,1.8464983327230762,28.04189238101578,0.7300004959106445,-0.5538463934389881,0.799500131607056,-0.5936935486576544,2.1926938118717665,0.1029032914746999,1.4960969717394121,-1.9100000381469702,69.95708874737943,24.316332429931073,0.6965968401323552,1,-0.4650001525878906,-0.630000114440918,0.18000006675720215,1.7799997329711914,0.06999969482421875,3,0.0022624232619430362,-1.1311474213791923,13.600000381469727,-2.185184138628934,12.170000076293945,-1.3529434864073526,12.130000114440918,0.0022624232619430362 891,2008-01-25,13.25,13.789999961853027,13.029999732971193,13.470000267028807,433600.0,-0.0007541650610272121,-1.3030282012712822,0.5641041316170383,67.26861510382884,45.06703312576038,-0.9568690405102434,-0.7711430252327425,-0.031013046983435544,1.8060486737813193,27.773675836136242,0.7600002288818342,-0.4256898431795477,0.8004999160766602,-0.5622755408694964,2.1632753730228167,0.11911218760358189,1.4818876445497384,-1.79559981536865,69.52789436071484,19.411107594055053,0.6813877284730784,1,-0.4549999237060547,-0.619999885559082,0.1250002384185791,1.7249999046325684,0.09000015258789062,4,-0.018113190273069013,-2.2444411477980757,13.260000228881836,-1.1311474213791923,13.600000381469727,-2.185184138628934,12.170000076293945,-0.018113190273069013 892,2008-01-28,13.300000190734865,13.350000381469727,12.949999809265135,13.210000038146973,308100.0,0.0037735993007446123,3.2105205039401885,-0.40909110613082933,65.31099697949988,47.79471013493878,-0.8729210385844599,-0.9045358718076386,-0.11363196066836068,1.7042594711296228,28.1829336303819,0.4000005722045916,-0.3091253598967789,0.8740001201629664,-0.4066312763782616,2.1546315167041943,0.2336844218923524,1.5143158184335803,-1.7453760119628896,71.67382536380842,18.746740254600567,0.6403156982706144,1,-0.5050001144409197,-0.6700000762939471,-0.0750000476837176,1.5249996185302717,0.09000015258789062,0,0.033082674742351825,-1.3030282012712822,13.25,-2.2444411477980757,13.260000228881836,-1.1311474213791923,13.600000381469727,0.033082674742351825 893,2008-01-29,13.329999923706055,13.5600004196167,13.18000030517578,13.350000381469727,340200.0,0.002255618988042496,-1.3750029802350656,-0.22222693171703034,73.01586580745163,52.25646897881788,-0.7882910103665122,-0.9709265195842285,-0.17012676640678848,1.6229177462018232,28.08362449167257,0.38000011444091975,-0.26734715182667124,0.8954998493194584,-0.4077022585551582,2.198701957194075,0.2438987953821492,1.5471009032567675,-1.6791607105590796,70.14216981281314,11.760240379967676,0.6516010539373086,1,-0.5349998474121094,-0.6999998092651367,-0.10499978065490723,1.3950004577636719,-0.28999996185302734,1,0.05476372843876853,3.2105205039401885,13.300000190734865,-1.3030282012712822,13.25,-2.2444411477980757,13.260000228881836,0.05476372843876853 894,2008-01-30,13.079999923706055,13.510000228881836,13.039999961853027,13.199999809265135,345000.0,-0.01875468877951003,-3.7000071525641944,5.999856952126557,66.66665832306023,55.568014949744594,-0.38956986156276585,-0.7723384977254142,0.05637447679410634,1.8186427620025576,27.48095499859517,0.4700002670288086,-0.14437347925359845,0.652999830245971,-0.6325326536684646,1.9385323141604065,0.010233588288754092,1.2957660722031878,-1.336794277559079,12.871295542659599,-46.53166270243963,0.6427662419572175,1,-0.2849998474121094,-0.4499998092651367,0.13750004768371582,1.5699996948242188,-0.19999980926513672,2,0.035168198840221265,-1.3750029802350656,13.329999923706055,3.2105205039401885,13.300000190734865,-1.3030282012712822,13.25,0.035168198840221265 895,2008-01-31,13.609999656677244,13.81999969482422,12.880000114440918,12.880000114440918,484200.0,0.04051985749714149,-1.575342931048002,-6.083335320156796,66.75392036221638,59.327710126744336,-0.7683545804704881,-1.3054761289779275,-0.4924170230029823,1.2453615568511385,26.720818685983755,0.9399995803833026,-0.024174977728987912,1.1424995899200425,-0.23989911343735137,2.5248982932774364,0.4513002382413447,1.8336989415987404,-1.7781222348502688,77.65956043710736,19.981398726798048,0.6911993516786974,1,-0.814999580383299,-0.9799995422363263,-0.4724996089935285,1.0100002288818377,-0.5899991989135724,3,-0.026451114309956947,-3.7000071525641944,13.079999923706055,-1.3750029802350656,13.329999923706055,3.2105205039401885,13.300000190734865,-0.026451114309956947 896,2008-02-01,14.220000267028807,14.300000190734865,13.649999618530273,13.729999542236328,364100.0,0.04482003128135914,-1.0000000000000056,0.6712342904919909,79.79798004123916,64.00428207527074,-1.1741898727790314,-1.842169595779259,-1.1125742965233236,0.5999773284909882,25.105933742200186,0.6900005340576207,0.18458627327633614,1.6460001945495595,0.07124674191084424,3.2207536471882747,0.8586234682302027,2.433376920868916,-2.302997940549032,94.36620285860478,32.7384826791139,0.7873767263193574,2,-1.2550001144409162,-1.4200000762939418,-1.1350002288818342,0.3999996185302752,-0.8800001144409162,4,-0.06258792732840879,-1.575342931048002,13.609999656677244,-3.7000071525641944,13.079999923706055,-1.3750029802350656,13.329999923706055,-0.06258792732840879 897,2008-02-04,13.81999969482422,14.210000038146973,13.800000190734865,14.210000038146973,414600.0,-0.028129434929199504,1.1025614691462087,-0.7959178907090843,71.08432959707622,67.76258299313889,-0.5690993015164345,-1.3457742489132478,-0.7188836147670887,0.9588753106101517,22.883964042940008,0.42000007629394176,0.3587771135016311,1.1409996509552016,-0.4735382223223361,2.7555375242327393,0.33373071431643275,1.9482685875939705,-1.7600174964891409,66.19714999147071,3.6443079220040318,0.8072689366387688,2,-0.7449994087219256,-1.0199995040893555,-0.784999608993532,0.7550001144409162,-0.43999958038330256,0,-0.034732239713152535,-1.0000000000000056,14.220000267028807,-1.575342931048002,13.609999656677244,-3.7000071525641944,13.079999923706055,-0.034732239713152535 898,2008-02-05,13.75,14.130000114440918,13.43000030517578,13.56999969482422,296900.0,-0.005065101039794961,-2.0434834889622184,-0.46153883774101406,73.38307779061734,69.49937623329426,-0.2809522265118716,-1.2011031433897,-0.6461435401647364,0.9901415308522914,20.89981361623939,0.6999998092651385,0.5652844902395113,0.9844999790191657,-0.6663431941192819,2.6353431521576134,0.15907839244994193,1.8099215655883896,-1.5556167221209325,61.26759428278986,-4.153661240196058,0.8254215865692237,2,-0.15999984741210938,-0.9499998092651349,-0.6475000381469727,0.7650003433227539,-0.3900003433227557,1,-0.026181793212890492,1.1025614691462087,13.81999969482422,-1.0000000000000056,14.220000267028807,-1.575342931048002,13.609999656677244,-0.026181793212890492 899,2008-02-06,13.489999771118164,13.960000038146973,13.43000030517578,13.829999923706055,259700.0,-0.018909107555042604,-1.30435125138904,-1.8888865341415013,66.91541267631999,70.02187296458996,-0.042685327477745005,-0.8342328820222065,-0.3957166520746931,1.2098225169045378,18.61722765962354,0.5299997329711932,0.7436651761460862,0.6294997692108151,-0.9538142193820782,2.2128137578037084,-0.16215722508563246,1.4211567635072626,-1.1692794784677485,42.957719993176475,-22.97697099944535,0.7916569942964469,2,0.10000038146972656,-0.689999580383299,-0.3874998092651367,0.440000057220459,-0.4799995422363281,2,-0.033358029421807545,-2.0434834889622184,13.75,1.1025614691462087,13.81999969482422,-1.0000000000000056,14.220000267028807,-0.033358029421807545 900,2008-02-07,13.899999618530273,14.09000015258789,13.470000267028807,13.470000267028807,320700.0,0.030392872821978223,-1.8837247469986782,-1.26470340742071,69.97741536250487,70.32285077110951,-0.3937624515597591,-1.1379714001423586,-0.8074991833713216,0.7594024804688679,16.192794832285006,0.6199998855590838,0.9474107167099586,0.9349996566772454,-0.6321835612915727,2.5021828746460635,0.15140804769283633,1.7185912656616544,-1.4605225319947905,54.02291668721998,-11.966151842129442,0.7835916089844094,2,-0.3099994659423828,-1.0999994277954084,-0.7974996566772461,-0.04499959945678711,-0.7599992752075178,3,-0.07338126130086942,-1.30435125138904,13.489999771118164,-2.0434834889622184,13.75,1.1025614691462087,13.81999969482422,-0.07338126130086942 901,2008-02-08,13.609999656677244,13.869999885559082,13.420000076293945,13.84000015258789,285400.0,-0.020863307180701396,2.1034473686806736,-0.534885680891223,65.67795719781462,70.36362412870004,-0.05288801263942666,-0.7875377344132009,-0.5194647117132973,1.0115160516731994,15.210848352196779,0.4799995422363281,0.9303169959091946,0.580999708175657,-0.9815339950937716,2.1435334114450857,-0.20026714345905816,1.3622665598103723,-1.0588911838897985,24.050580956692095,-40.75908681089124,0.7812668516347148,2,-0.019999504089353692,-0.8099994659423793,-0.439999580383299,0.245000362396242,-0.2399997711181623,4,-0.043350419823420916,-1.8837247469986782,13.899999618530273,-1.30435125138904,13.489999771118164,-2.0434834889622184,13.75,-0.043350419823420916 902,2008-02-11,13.359999656677244,13.5600004196167,13.229999542236328,13.5600004196167,574800.0,-0.018368846899812108,2.299996185317286,0.8695666596177858,62.068958179747625,69.14730105895516,0.23078774572032756,-0.4420644927891946,-0.2892051928359649,1.2130093430295865,14.04165876063491,0.3800001144409162,0.9094781803843368,0.25599970817565776,-1.211377407656908,1.7233768240082235,-0.4776888497406251,0.9896882660919406,-0.7039576808129535,14.4444479765691,-48.52951841281602,0.7336885579162832,2,0.2300004959106463,-0.5599994659423793,-0.4524998664855939,0.30000019073486506,0.0,0,-0.00149696890743245,2.1034473686806736,13.609999656677244,-1.8837247469986782,13.899999618530273,-1.30435125138904,13.489999771118164,-0.00149696890743245 903,2008-02-12,13.68000030517578,13.81999969482422,13.369999885559082,13.399999618530273,289400.0,0.023952144964210387,-1.6470565135926682,-1.3999980926586217,51.04711898105682,67.41179668762145,-0.038380350615863534,-0.6695939428185014,-0.6253125063313067,0.8401221715302416,13.343330094139155,0.4600000381469762,0.8755800379486498,0.49550032615661443,-0.9083060698775576,1.8993067221907864,-0.20640287186047246,1.1974035241737013,-0.9253208364192549,52.32563297315499,-6.836065909551664,0.7019031980170863,2,-0.09000015258788885,-0.8200001716613752,-1.0525002479553205,-0.3000001907348615,0.8299999237060565,1,-0.021929838014795755,2.299996185317286,13.359999656677244,2.1034473686806736,13.609999656677244,-1.8837247469986782,13.899999618530273,-0.021929838014795755 904,2008-02-13,14.079999923706055,14.100000381469727,13.68000030517578,13.84000015258789,433300.0,0.02923973754437248,1.9999931880573147,0.8571399377388492,60.56700346763752,66.72436147711268,-0.31470739605614995,-0.9439326488408142,-1.0393594885229867,0.3949329218128721,12.685267968105027,0.4200000762939471,0.8649016124121971,0.7849999427795407,-0.5281319931213151,2.0981318786803964,0.12843397482911278,1.4415659107299685,-1.2326012116308291,97.7010990263762,38.2565122696015,0.6565659679504278,2,-0.315000057220459,-1.2199997901916504,-1.4524998664855957,-0.6999998092651367,0.8400001525878906,2,-0.05113638287856581,-1.6470565135926682,13.68000030517578,2.299996185317286,13.359999656677244,2.1034473686806736,13.609999656677244,-0.05113638287856581 905,2008-02-14,13.630000114440918,14.18000030517578,13.529999732971193,14.100000381469727,483100.0,-0.03196021389939685,1.0634935051763317,-1.9583363135684142,54.39814881246594,63.902158007248985,0.1546957433894125,-0.3961031352515647,-0.5995767103383862,0.7968272740336424,12.818642651112958,0.6500005722045863,0.8141193397218434,0.26000013351440465,-0.9393855808091498,1.459385847837959,-0.3396927236473726,0.8596929906761819,-0.6954453136461147,42.105289575444694,-15.400246477717047,0.5996928571617772,2,0.08999967575073242,-0.7699999809265137,-1.002500057220459,-0.25,0.7200002670288086,3,-0.04548788557251704,1.9999931880573147,14.079999923706055,-1.6470565135926682,13.68000030517578,2.299996185317286,13.359999656677244,-0.04548788557251704 906,2008-02-15,13.529999732971193,13.600000381469727,13.1899995803833,13.510000228881836,336700.0,-0.007336785079244068,4.124984353859084,-0.04255211218450516,52.6315732044193,61.851851741398214,0.16374618331768254,-0.1958835940491941,-0.5027841900469046,0.8530811580201405,12.720404176519114,0.4400005340576172,0.8107035494340575,0.08999977111816548,-0.958608252668574,1.138607794904905,-0.43430424077520335,0.6143037830115343,-0.5135182087799866,34.34342461306403,-20.487148855304078,0.5243040118933694,2,0.15500020980834783,-0.5799994468688983,-0.9024996757507342,-0.1499996185302752,0.5100002288818342,4,-0.028824789160789788,1.0634935051763317,13.630000114440918,1.9999931880573147,14.079999923706055,-1.6470565135926682,13.68000030517578,-0.028824789160789788 907,2008-02-19,13.489999771118164,13.829999923706055,13.399999618530273,13.65999984741211,324700.0,-0.002956390439207035,-1.4571419229323002,-8.500214582041112,51.82648183098457,59.45667441255013,0.1698773247665848,-0.051407452363974926,-0.4645887427785027,0.8529690389446891,13.070835914348686,0.43000030517578125,0.7671984370365301,-0.018000173568726296,-0.8661460979871389,0.8301457508496863,-0.4420731357779335,0.4060727886404809,-0.3965071269343383,30.30302738391919,-21.657532282289974,0.42407296220920665,2,0.19500017166137695,-0.5249996185302734,-0.8799996376037598,-0.1099996566772461,0.35000038146972656,1,-0.008895469799488076,4.124984353859084,13.529999732971193,1.0634935051763317,13.630000114440918,1.9999931880573147,14.079999923706055,-0.008895469799488076 908,2008-02-20,13.8100004196167,13.90999984741211,13.390000343322756,13.489999771118164,338300.0,0.0237213234935445,-1.0000000000000069,-1.8823559110951542,58.20224959897475,58.488545181734,-0.15725416869132047,-0.2553348836942195,-0.8001211517133022,0.4919148056923781,12.903611805088936,0.5199995040893537,0.6134788870611185,0.22000045776367116,-0.357362011801138,0.7973629273284804,-0.06868077701873432,0.5086816925460766,-0.6441173226398114,62.626301547744966,5.484875459117042,0.2886812347824046,2,-0.1250004768371582,-0.8450002670288086,-1.2975003719329834,-0.43000030517578125,-0.5800008773803711,2,-0.03258513752832637,-1.4571419229323002,13.489999771118164,4.124984353859084,13.529999732971193,1.0634935051763317,13.630000114440918,-0.03258513752832637 909,2008-02-21,13.420000076293945,14.079999923706055,13.359999656677244,13.9399995803833,322900.0,-0.028240429505619002,-1.249999627471163,-1.6249951571324264,47.79582972386609,56.02392455521858,0.2478350012739341,0.12700022921909593,-0.4285703493509132,0.8392946427277739,13.179302914298619,0.7200002670288104,0.5104945515502131,-0.1609998703002926,-0.7432966291872649,0.4212968885866797,-0.45214824974377876,0.13014850914319354,-0.18606995369157886,23.232356315583164,-30.02012862097396,0.29114837944348604,2,0.2649998664855957,-0.4549999237060547,-0.9075000286102295,-0.039999961853027344,0.06999969482421875,3,0.08122206754032324,-1.0000000000000069,13.8100004196167,-1.4571419229323002,13.489999771118164,4.124984353859084,13.529999732971193,0.08122206754032324 910,2008-02-22,13.289999961853027,13.539999961853027,13.18000030517578,13.470000267028807,950800.0,-0.009687042749765618,1.250000000000011,0.34615476314925225,37.85900965327111,52.93293038360264,0.3153717537188765,0.2733793883851696,-0.32245696912344,0.9264436351561116,13.12565941579146,0.35999965667724787,0.3956224283769547,-0.2924999713897698,-0.8714600866141211,0.2864601438345815,-0.5819800290019455,-0.003019913777594141,1.0100002288818377,12.222189255688843,-34.34959946442176,0.28948005761217566,2,0.39000034332275213,-0.3249998092651367,-0.9324998855590803,0.09000015258789062,0.7399997711181658,4,0.12264861693902107,-1.249999627471163,13.420000076293945,-1.0000000000000069,13.8100004196167,-1.4571419229323002,13.489999771118164,0.12264861693902107 911,2008-02-25,13.010000228881836,13.289999961853027,12.859999656677244,13.239999771118164,1513700.0,-0.021068452503753887,1.606063058116359,1.277773068282978,39.08356806739364,50.37899814889664,0.560224742314718,0.5633608439023678,-0.057517284143877134,1.1522680832321974,13.180121296790428,0.430000305175783,0.3208076211043984,-0.5604997158050544,-1.177196362673273,0.05619693106316426,-0.8688480392391629,-0.25215139237094597,1.2675999641418478,12.295126178119874,-30.480801288678713,0.3083483234341092,2,0.509999752044676,-0.04500007629394531,-0.7000000476837158,0.36999988555908203,1.010000228881836,0,0.1029977039979697,1.250000000000011,13.289999961853027,-1.249999627471163,13.420000076293945,-1.0000000000000069,13.8100004196167,0.1029977039979697 912,2008-02-26,13.739999771118164,14.31999969482422,12.520000457763672,12.550000190734865,1478400.0,0.05611064791649656,-1.880000976563248,-5.173921516593959,49.885580927215685,50.24993836513651,-0.12315413630399341,-0.13911751052898147,-0.7911809478138512,0.37051079895464767,13.90356338310997,1.7999992370605487,0.20247483187445425,0.14749984741211009,-0.4598888992495258,0.754888594073746,-0.15619452591870875,0.4511942207429289,-0.8800001144409197,67.77776835876811,26.21148749264094,0.30369437333081833,2,-0.31999969482421875,-0.7649998664855957,-1.4124996662139893,-0.48999977111816406,0.36999988555908025,1,0.02183407538080684,1.606063058116359,13.010000228881836,1.250000000000011,13.289999961853027,-1.249999627471163,13.420000076293945,0.02183407538080684 913,2008-02-27,14.0600004196167,14.289999961853027,13.09000015258789,13.640000343322756,804900.0,0.023289712796879636,1.7272748947164225,0.352941365037004,56.433414069124794,49.79065065419065,-0.4286614824207806,-0.4233285086204024,-1.1034657040692082,8.774175525871897e-05,14.36391154204259,1.1999998092651367,0.12723697104236287,0.4310004711151123,-0.19734415489808654,1.0593450971283112,0.11682815810851288,0.7451727841217117,-1.5399999618530273,85.55558969946522,42.34089285675039,0.31417231300659976,2,-0.6400003433227539,-1.0850005149841309,-1.767500400543213,-1.0400004386901855,0.06999969482421875,2,-0.01564724469864609,-1.880000976563248,13.739999771118164,1.606063058116359,13.010000228881836,1.250000000000011,13.289999961853027,-0.01564724469864609 914,2008-02-28,13.539999961853027,13.979999542236328,13.470000267028807,13.979999542236328,784900.0,-0.036984384227909395,1.3181807344599787,-1.047617858229531,46.035247704198085,48.86143941993867,0.007470140785683199,0.1400831088432266,-0.5706718524819046,0.4710799228486362,15.098004486458693,0.5900001525878924,0.07486512784224786,-0.1119999885559082,-0.6871559072938549,0.4631559301820385,-0.39957794792488244,0.17557797081306603,-1.0199995040893555,56.66666313453802,14.206970297532088,0.2875779593689734,2,-0.11999988555908203,-0.4549999237060547,-1.247499942779541,-0.6700000762939453,0.5500001907348633,3,-0.02289515660931163,1.7272748947164225,14.0600004196167,-1.880000976563248,13.739999771118164,1.606063058116359,13.010000228881836,-0.02289515660931163 915,2008-02-29,13.25,13.68000030517578,13.119999885559082,13.350000381469727,942600.0,-0.021418017922456456,-2.1111081676768433,0.2272738109945749,46.03524770419809,48.12851436435854,0.2658560720791172,0.4234399350597027,-0.2732411942710282,0.7055766236870724,15.172573418876118,0.5600004196166974,0.058969243149373796,-0.3839999675750736,-0.9865699931010816,0.21857005795093443,-0.6852849803380767,-0.08271495481207047,-0.6939995574951165,40.55554731392213,-4.057922824386075,0.30128501276300396,2,0.1700000762939453,0.1700000762939453,-0.6099998950958252,-0.4249997138977051,0.6800003051757795,4,0.018113190273068902,1.3181807344599787,13.539999961853027,1.7272748947164225,14.0600004196167,-1.880000976563248,13.739999771118164,0.018113190273068902 916,2008-03-03,13.329999923706055,13.390000343322756,12.989999771118164,13.3100004196167,1024600.0,0.006037730091023041,4.714279875477568,-0.19999427797592936,49.65675376815774,47.88743346848889,0.17265970750094262,0.2881165882412198,-0.34795138431746153,0.5750846372703506,14.534103518946258,0.4000005722045916,-0.035684835695606765,-0.25950002670288086,-0.8089677432112126,0.28996768980545085,-0.5342338849570467,0.015233831551284993,-0.7387194961547845,44.99998940361417,-3.28798345812924,0.2747338582541659,3,0.09000015258789062,0.09000015258789062,-0.617499828338623,-0.5049996376037598,-0.1700000762939453,0,0.052513114273936345,-2.1111081676768433,13.25,1.3181807344599787,13.539999961853027,1.7272748947164225,14.0600004196167,0.052513114273936345 917,2008-03-04,13.34000015258789,13.460000038146973,13.100000381469727,13.140000343322756,384500.0,0.0007502047216108032,-1.5714285714285714,10.000238424490876,45.812807418925985,46.5108287818168,0.15549654907549204,0.2532989674113715,-0.3463114216760381,0.5133395154187212,13.899818222262533,0.3599996566772461,-0.0745163852817452,-0.2254998207092278,-0.7745075770465437,0.3235079356280881,-0.5000036988778849,0.04900405745942926,-0.7141453396911608,26.92310231676801,-19.99267094427497,0.27450387816865773,3,0.07999992370605469,0.07999992370605469,-0.627500057220459,-0.5149998664855957,-0.14000034332275568,1,0.050974535037307644,4.714279875477568,13.329999923706055,-2.1111081676768433,13.25,1.3181807344599787,13.539999961853027,0.050974535037307644 918,2008-03-05,13.390000343322756,13.4399995803833,13.25,13.289999961853027,449100.0,0.0037481401921246604,-1.1111028694951892,0.5000023841880781,40.7008191569678,45.722494274383656,0.04431413565846398,0.1843999359908235,-0.3919098990441814,0.4123179068614693,13.933855815494473,0.18999958038330078,-0.09747456130245169,-0.1574996471405008,-0.704640555786316,0.3896412615053144,-0.4310701014634084,0.11607080718240681,-0.7302626327874755,40.4041075436621,-0.0840422684734321,0.2735704543229077,3,0.02999973297118963,0.02999973297118963,-0.677500247955324,-0.5650000572204608,-0.5500001907348651,2,0.05377141858801626,-1.5714285714285714,13.34000015258789,4.714279875477568,13.329999923706055,-2.1111081676768433,13.25,0.05377141858801626 919,2008-03-06,13.039999961853027,13.4399995803833,13.0,13.399999618530273,849600.0,-0.026138937452997446,1.0,-3.599982833927724,41.828258433407434,46.16352191662103,0.3740815519722531,0.525923255871918,-0.04277360103950478,0.7098613513920178,13.788221226625497,0.4399995803833008,-0.12331970697435501,-0.485000038146973,-1.0772482237633696,0.10724814746942357,-0.7811241309551722,-0.18887594533877383,-0.3470570116319678,7.246398845640348,-31.6724612707297,0.29612409280819846,3,0.38000011444091797,0.38000011444091797,-0.3274998664855957,-0.21499967575073242,-0.26999950408935547,3,0.08358896900126966,-1.1111028694951892,13.390000343322756,-1.5714285714285714,13.34000015258789,4.714279875477568,13.329999923706055,0.08358896900126966 920,2008-03-07,12.880000114440918,13.229999542236328,12.68000030517578,12.8100004196167,550700.0,-0.012269926984675661,-2.333329480102856,-0.194443782169982,41.144424152529595,46.39250592608058,0.525018037488481,0.6383160161383845,0.09772140144351305,0.8168993377692715,13.321085372653,0.5499992370605487,-0.21718253748122507,-0.593999910354615,-1.2247021551486785,0.03670233443944859,-0.9093510327516459,-0.2786487879575841,1.4399995803833026,25.641009965900185,-13.284209622915188,0.3153511223970317,3,0.5399999618530273,0.5399999618530273,-0.16750001907348633,-0.07000017166137518,-0.28999996185302734,4,0.0939441015058946,1.0,13.039999961853027,-1.1111028694951892,13.390000343322756,-1.5714285714285714,13.34000015258789,0.0939441015058946 921,2008-03-10,13.020000457763672,13.18000030517578,12.899999618530273,12.899999618530273,414800.0,0.01086959177630642,-3.666645474052263,1.7143051771117166,43.76659126657483,45.71261818600937,0.43201656091935803,0.4762665076452599,-0.05765770041885787,0.6272473160893828,12.929960041890395,0.3000001907348615,-0.22613169856393966,-0.4244996070861813,-1.0829979037392903,0.2339986895669277,-0.7537487554127367,-0.0952504587596259,1.2671992492675805,43.589778075020085,3.4262746591422584,0.32924914832655494,3,0.4649996757507324,0.39999961853027344,-0.30750036239624023,-0.3450002670288068,-0.2800006866455078,0,0.06989245894146534,-2.333329480102856,12.880000114440918,1.0,13.039999961853027,-1.1111028694951892,13.390000343322756,0.06989245894146534 922,2008-03-11,13.34000015258789,13.449999809265135,13.039999961853027,13.3100004196167,489000.0,0.02457754866155981,2.2800112915470123,0.2499960263848049,43.766577041551606,44.305191849612356,0.05510481918427246,0.16305140741333446,-0.3993061885358884,0.29519807155887534,12.99065458300743,0.42999935150146307,-0.17125992869457107,-0.10349993705749583,-0.7625989944596121,0.5555991203446204,-0.43304946575855396,0.2260495916435623,0.9150555664062523,85.71432110111083,46.39317827625162,0.3295495287010582,3,-0.010000228881835938,0.07999992370605469,-0.45749998092651367,-0.5399999618530256,-0.7100000381469727,1,-0.013493276095717488,-3.666645474052263,13.020000457763672,-2.333329480102856,12.880000114440918,1.0,13.039999961853027,-0.013493276095717488 923,2008-03-12,13.380000114440918,13.529999732971193,13.210000038146973,13.390000343322756,487400.0,0.002998497855734028,1.206901994830395,-0.33334392980900474,49.415205412183774,44.680742706055206,-0.10224968096263787,0.1047967930009186,-0.441271340303917,0.23782999541587913,12.690187955854725,0.3199996948242205,-0.09771632876688763,-0.048499965667724965,-0.6985290880368176,0.6015291567013676,-0.37351452685227216,0.2765145955168222,0.8435544962768571,82.35297417560396,39.30317633983556,0.3250145611845464,3,-0.1999998092651385,0.039999961853027344,-0.44249987602233887,-0.5799999237060529,-0.3299999237060529,2,-0.013452937491496009,2.2800112915470123,13.34000015258789,-3.666645474052263,13.020000457763672,-2.333329480102856,12.880000114440918,-0.013452937491496009 924,2008-03-13,13.359999656677244,13.5,12.979999542236328,13.199999809265135,583600.0,-0.0014948025106582552,1.363635575476709,-15.999618539001546,51.05739676407775,45.238759268264054,-0.12344943296541366,0.07177065170936281,-0.42576564211949197,0.23841333179922763,11.787797866239021,0.5200004577636719,-0.12786422769840833,-0.032500410079958186,-0.6058332475972783,0.5408324274373619,-0.31916682883861824,0.25416600867870187,0.8326838679296902,79.99997756058887,31.685404467358552,0.2866664187586598,3,-0.254999637603758,0.060000419616700995,-0.16499948501586736,-0.5599994659423793,-0.3599996566772443,3,-0.03892211956977565,1.206901994830395,13.380000114440918,2.2800112915470123,13.34000015258789,-3.666645474052263,13.020000457763672,-0.03892211956977565 925,2008-03-14,13.010000228881836,13.460000038146973,12.760000228881836,13.449999809265135,304200.0,-0.02619756263395423,2.0434771791974624,-2.749999999999989,50.0,45.276897738468755,0.21112824042723943,0.39309378938046535,-0.0705583848727862,0.5712340795434194,11.264634179655912,0.6999998092651367,-0.23316267439206229,-0.3514998435974128,-0.9376657869875444,0.2346660997927188,-0.6445828152924786,-0.05841687190234701,1.1524296313364761,32.467553377928915,-19.560400809923692,0.293082971695066,3,0.09499979019165039,0.4099998474121094,0.18499994277954102,-0.21000003814697088,-0.3600006103515625,4,-0.018447330276395446,1.363635575476709,13.359999656677244,1.206901994830395,13.380000114440918,2.2800112915470123,13.34000015258789,-0.018447330276395446 926,2008-03-17,13.140000343322756,13.289999961853027,12.630000114440918,12.649999618530273,460100.0,0.009992322225508055,-1.4905667167495884,-1.1136390729409913,39.20864975233647,44.54310244218103,0.05737609133826105,0.2449357980494007,-0.17084375780278016,0.42431749296586396,11.483262821872062,0.6599998474121094,-0.2452677627050992,-0.20199975967407013,-0.790507230607961,0.38650771125982075,-0.4962534951410156,0.09225397579287531,0.9927809257947064,56.666716116467086,6.3570874177418375,0.2942537354669457,3,-0.060000419616700995,0.27999973297118963,0.05499982833862127,-0.3400001525878906,-0.30000019073486506,0,-0.04185693884051944,2.0434771791974624,13.010000228881836,1.363635575476709,13.359999656677244,1.206901994830395,13.380000114440918,-0.04185693884051944 927,2008-03-18,13.369999885559082,13.59000015258789,13.020000457763672,13.4399995803833,379000.0,0.017503769880280462,2.0810724429987575,-0.14285630874089822,37.174713809130466,44.15131295908798,-0.1876543275069693,0.005781643238655931,-0.3559152630354241,0.16994490041597388,11.129036714974522,0.5699996948242188,-0.23114467384153414,0.033999776840209606,-0.5505882550378534,0.6185878087182726,-0.2582942390988219,0.3262937927792411,0.7026701373713191,77.08330642846003,29.941890787822388,0.2922940159390311,3,-0.25999975204467773,0.05000019073486328,-0.17499971389770508,-0.569999694824217,-0.43000030517578125,1,-0.04712042781102643,-1.4905667167495884,13.140000343322756,2.0434771791974624,13.010000228881836,1.363635575476709,13.359999656677244,-0.04712042781102643 928,2008-03-19,13.359999656677244,13.59000015258789,13.270000457763672,13.59000015258789,396200.0,-0.0007479602817827002,1.7826000422932915,3.2857356948229137,45.871553211519654,44.60056793443378,-0.20378768051213036,-0.02072205385458581,-0.3098482643650815,0.15079569074195476,10.628280989331403,0.31999969482421875,-0.24379533309402213,0.04649958610534455,-0.49427075965594014,0.5872699318666292,-0.2238855867752978,0.3168847589859869,0.6549635699135781,76.04161596132832,28.861470264012937,0.27038517288064273,3,-0.24999952316284002,0.060000419616700995,-0.16499948501586736,-0.5599994659423793,-0.2699995040893537,2,-0.054640685703272296,2.0810724429987575,13.369999885559082,-1.4905667167495884,13.140000343322756,2.0434771791974624,13.010000228881836,-0.054640685703272296 929,2008-03-20,14.510000228881836,14.720000267028807,13.130000114440918,13.420000076293945,1160600.0,0.08607788935307559,1.1059601477879206,-4.739120880032139,70.72368173387972,47.887152110139354,-1.2553539898046147,-1.1435036060896557,-1.395813025084088,-1.0198873224891294,10.485630812383647,1.5900001525878888,-0.20897563380979634,1.1420001506805413,0.3811253005320818,1.9028750008290007,0.7615627256063124,1.5224375757547701,-1.880000114440918,89.95215201841283,40.20178727606107,0.3804374250742294,3,-0.8350000381469727,-0.8899998664855957,-1.2850000858306885,-1.7100000381469709,-1.8200006484985352,3,-0.10062026293017368,1.7826000422932915,13.359999656677244,2.0810724429987575,13.369999885559082,-1.4905667167495884,13.140000343322756,-0.10062026293017368 930,2008-03-24,14.920000076293945,15.18000030517578,14.550000190734865,14.550000190734865,631200.0,0.028256363952084085,-2.4054070772966294,0.3394493887735909,73.5905008401953,51.20091984054163,-1.5036758951840898,-1.5021423067109225,-1.7427848984986234,-1.4485551291845518,10.920848616488186,0.6700000762939435,-0.14165838651901907,1.4704999923706055,0.442502960752881,2.49849702398833,0.9565014765617441,1.9844985081794668,-2.248199958801269,89.80391335551599,37.822909471924625,0.513998515808862,3,-1.0149998664855957,-1.0699996948242188,-1.6075000762939453,-2.1199998855590803,-2.020000457763672,0,-0.12868633153324116,1.1059601477879206,14.510000228881836,1.7826000422932915,13.359999656677244,2.0810724429987575,13.369999885559082,-0.12868633153324116 931,2008-03-25,14.350000381469727,15.050000190734865,14.0,14.949999809265135,545500.0,-0.038203732701709514,1.6249998509884163,-1.621620576689618,62.849874687689855,53.32128624566809,-0.8103975014691436,-0.871276690038453,-1.1318448786272342,-0.8949792515861539,11.651899871703897,1.050000190734865,-0.06124659643391084,0.8335002899169925,-0.2472066574265135,1.9142072372604986,0.2931468162452404,1.3738537635887447,-1.5778722564697265,61.5740748916962,6.158070337201806,0.5403534736717529,3,-0.44500017166137695,-0.5,-1.0600004196166992,-1.5500001907348615,-1.0700006484985334,1,-0.11846694897197896,-2.4054070772966294,14.920000076293945,1.1059601477879206,14.510000228881836,1.7826000422932915,13.359999656677244,-0.11846694897197896 932,2008-03-26,14.039999961853027,14.289999961853027,13.859999656677244,14.260000228881836,296800.0,-0.021602816123754587,2.0714336804030085,0.3666674613960227,57.756557705027404,54.248103167095174,-0.43656990915444815,-0.566703831932454,-0.7685104335841029,-0.6011366332729722,10.8122506442316,0.49000072479248225,0.03592379387550437,0.5084998607635498,-0.5933890108316149,1.6103887323587145,-0.04244457503403254,1.0594442965611321,-1.1715569496459963,44.39023232899811,-12.390771193110552,0.5509444357975822,3,-0.13499975204467773,-0.18999958038330078,-0.7224998474121094,-1.2399997711181623,-0.5299997329711914,2,-0.08547007211720525,1.6249998509884163,14.350000381469727,-2.4054070772966294,14.920000076293945,1.1059601477879206,14.510000228881836,-0.08547007211720525 933,2008-03-27,13.84000015258789,14.130000114440918,13.640000343322756,14.0,421800.0,-0.014245000698614008,1.3333318195648436,0.7272711509534564,59.90099255307822,55.23072492142856,-0.18378392478068406,-0.40478447836370535,-0.5231709467421979,-0.4307566730916683,9.79104809878659,0.4899997711181623,0.11507100188903152,0.31950006484985316,-0.7644202414658263,1.4034203711655326,-0.22246008830798658,0.8614602180076929,-0.8790948486621097,34.63414497988215,-27.238955510986443,0.5419601531578395,3,0.06500005722045898,0.010000228881835938,-0.5150001049041748,-1.0399999618530256,-0.31999969482421875,3,-0.06502894236141332,2.0714336804030085,14.039999961853027,1.6249998509884163,14.350000381469727,-2.4054070772966294,14.920000076293945,-0.06502894236141332 934,2008-03-28,13.229999542236328,13.68000030517578,12.729999542236328,13.199999809265135,440100.0,-0.04407518812328193,1.0430096279957422,-0.18749850988247063,53.89754311021394,55.66378526700788,0.4535304782459537,0.19057159252135136,0.13246346480317506,0.1520034360833673,8.68546384395357,1.1100006103515625,0.1607328565688313,-0.2750005245208733,-1.3665856253280158,0.8165845762862691,-0.8207930749244436,0.270792025882697,1.9500007629394513,20.40815691012733,-44.14586152437525,0.545792550403571,3,0.6750006675720215,0.6200008392333984,0.0950005054473877,-0.42999935150146307,0.2800006866455078,4,-0.010581964814246114,1.3333318195648436,13.84000015258789,2.0714336804030085,14.039999961853027,1.6249998509884163,14.350000381469727,-0.010581964814246114 935,2008-03-31,13.489999771118164,13.779999732971193,12.960000038146973,13.300000190734865,421000.0,0.01965232334678424,1.129870708927259,6.333375719235348,55.097605760605845,57.42922482348226,0.3003651416800661,-0.05325707334440821,-0.08632273424819559,-0.12905213347202782,8.181562136722825,0.8199996948242205,0.18568175565417988,-0.027000284194945934,-1.1120392729449176,1.0580387045550257,-0.5695197785699317,0.5155192101800399,1.6410005187988261,32.75862139839032,-33.024252809287034,0.5425194943749857,3,0.4650001525878906,0.3600006103515625,-0.16499972343444824,-0.689999580383299,-0.029999732971191406,0,-0.05930320269149658,1.0430096279957422,13.229999542236328,1.3333318195648436,13.84000015258789,2.0714336804030085,14.039999961853027,-0.05930320269149658 936,2008-04-01,14.029999732971193,14.06999969482422,13.510000228881836,13.720000267028807,380600.0,0.04002964944515108,1.8717966274110711,1.631579739897338,57.14285150148393,59.64790678929932,-0.11187697285662956,-0.5672069223149006,-0.5779840755203072,-0.6835086836439874,7.749078242726899,0.5799999237060565,0.22178384093011516,0.477999687194826,-0.6266241132261836,1.5826234876158356,-0.07431221301567881,1.0303115874053308,1.0529805419921843,83.33332314450801,19.242504057122517,0.5523119002105045,4,-0.0749998092651385,-0.17999935150146662,-0.7074995040893572,-1.2299995422363281,-0.8899993896484375,1,-0.08054170605473099,1.129870708927259,13.489999771118164,1.0430096279957422,13.229999542236328,1.3333318195648436,13.84000015258789,-0.08054170605473099 937,2008-04-02,14.020000457763672,14.399999618530273,13.829999923706055,14.15999984741211,270800.0,-0.0007127067282847177,-1.1923045886366137,-0.45161171237132547,56.666669978035685,60.84736420780109,2.3706674888046564e-05,-0.5308696386461982,-0.5187657345415406,-0.686574187229585,7.313169131876064,0.5699996948242188,0.29482634877334135,0.434000396728516,-0.6849164363903952,1.5529172298474272,-0.12545801983094051,0.9934588132879725,1.0159202025451641,77.24556027506935,14.825946835764412,0.559458416559456,4,-0.06500053405761719,-0.1700000762939453,-0.7775003910064697,-1.2200002670288068,-0.9200000762939453,2,-0.05278179034457153,1.8717966274110711,14.029999732971193,1.129870708927259,13.489999771118164,1.0430096279957422,13.229999542236328,-0.05278179034457153 938,2008-04-03,14.109999656677244,14.229999542236328,13.779999732971193,13.899999618530273,236300.0,0.006419343507491515,-1.000000000000008,-1.5000068119890881,57.70020702766086,59.40031146266566,0.03084360581818224,-0.594650642638678,-0.5587747942291088,-0.7775914489416422,6.826331468292721,0.44999980926513494,0.40687303060778035,0.48799962997436275,-0.6505239211911746,1.6265231811399001,-0.08126214560840594,1.0572614055571314,0.8798025812701411,82.63473361650405,21.511989447057616,0.5692617755827687,4,-0.15499973297118963,-0.2049994468688947,-0.9124996662139875,-1.2999997138977015,-1.0599994659423793,3,-0.0425229937912488,-1.1923045886366137,14.020000457763672,1.8717966274110711,14.029999732971193,1.129870708927259,13.489999771118164,-0.0425229937912488 939,2008-04-04,14.130000114440918,14.369999885559082,13.670000076293945,14.029999732971193,270900.0,0.0014174669206465929,1.4137927632552527,0.47619220621159314,62.33480060539412,58.14967810324331,-0.054455015284135655,-0.5573812842164116,-0.5736222543313119,-0.8064875777534155,6.904894460598007,0.6999998092651367,0.5173149633084329,0.4535000801086433,-0.6719991457956365,1.578999306012923,-0.1092495328434957,1.0162496930607823,0.8146060695922461,81.25002897448854,15.820890674203213,0.5627496129521398,4,-0.24000024795532227,-0.22499990463256836,-0.9325001239776611,-1.3200001716613752,-0.619999885559082,4,-0.04317053444704677,-1.000000000000008,14.109999656677244,-1.1923045886366137,14.020000457763672,1.8717966274110711,14.029999732971193,-0.04317053444704677 940,2008-04-07,14.09000015258789,14.239999771118164,13.93000030517578,14.220000267028807,126900.0,-0.002830853611398565,2.6470713632564427,-1.2999961853172917,60.67415561779558,57.90793153992173,-0.16156196490284103,-0.4448931401073697,-0.5178669561265217,-0.7689999917031276,7.338248520056903,0.3099994659423846,0.6047470548393754,0.3530001163482659,-0.7211380332956949,1.4271382659922267,-0.18406895847371452,0.8900691911702463,0.810313898609337,65.16857544533407,-1.312400404362208,0.5370690748219806,4,-0.5250005722045898,-0.18499994277954102,-0.8375000953674316,-1.2800002098083478,-0.3900003433227557,0,-0.0411639402004923,1.4137927632552527,14.130000114440918,-1.000000000000008,14.109999656677244,-1.1923045886366137,14.020000457763672,-0.0411639402004923 941,2008-04-08,13.93000030517578,13.960000038146973,13.6899995803833,13.920000076293945,180000.0,-0.011355560374690543,6.71433242506812,-0.07692476983456172,56.39269868704304,57.756391649034576,-0.07532575255352114,-0.2247456740084406,-0.3433237570737031,-0.6164602047169634,7.650643802943261,0.40000057220458984,0.5138512354710052,0.14750027656554998,-0.8745900844241135,1.1695906375552134,-0.3635449039292826,0.6585454570603826,0.9269074558422297,35.61649204399944,-28.30378073269722,0.5110451804948317,4,-0.3650007247924787,-0.025000095367429864,-0.5100002288818342,-1.1200003623962367,-0.2700004577636701,1,-0.0337401476476763,2.6470713632564427,14.09000015258789,1.4137927632552527,14.130000114440918,-1.000000000000008,14.109999656677244,-0.0337401476476763 942,2008-04-09,13.15999984741211,13.979999542236328,13.100000381469727,13.90999984741211,300400.0,-0.05527641356027624,-1.0229890601363647,-74.99828342553306,48.054476693518616,56.44011210908351,0.6221445002351693,0.5597783106165259,0.4309605299393393,0.13753515433521812,7.947718041791313,0.8799991607666016,0.3421291647799478,-0.6135001659393318,-1.6549825794100368,0.42798224753137326,-1.1342413726746852,-0.09275895920397836,1.6543697492302663,4.724369241813604,-55.28065116539869,0.5207412067353527,4,0.4049997329711914,0.7450003623962402,0.26000022888183594,-0.3499999046325666,0.4400005340576172,2,-0.0015197191733468118,6.71433242506812,13.93000030517578,2.6470713632564427,14.09000015258789,1.4137927632552527,14.130000114440918,-0.0015197191733468118 943,2008-04-10,13.199999809265135,13.369999885559082,12.90999984741211,13.130000114440918,255100.0,0.0030395108143479455,1.2439034602108319,-0.0933329264322893,33.74689197992974,54.20115087238526,0.5384355918148209,0.5329250974210371,0.3948303946418523,0.08479363137327312,8.204684559782907,0.46000003814697266,0.23768271551345244,-0.5645001888275161,-1.6232677933269422,0.49426741567191,-1.0938839910772291,-0.03511638657780303,1.5726823862891202,19.86301056684167,-34.85215702608113,0.5293838022497129,4,0.45499992370605646,0.7050004005432147,0.22000026702881037,-0.38999986648559215,-0.13000011444091442,3,-0.007575714336391037,-1.0229890601363647,13.15999984741211,6.71433242506812,13.93000030517578,2.6470713632564427,14.09000015258789,-0.007575714336391037 944,2008-04-11,12.84000015258789,13.09000015258789,12.789999961853027,13.06999969482422,268800.0,-0.027272701657507503,1.222219867474816,-3.2857220708447956,23.86934468669159,50.73134408639479,0.9356943034081038,0.8980117762917565,0.7626559181264323,0.43302243358182047,9.009452204633876,0.4099998474121076,0.16187311345566968,-0.8984998703002933,-2.0226141607551913,0.22561442015460464,-1.4605570155277423,-0.33644272507284434,1.891828389900006,3.4482894697898954,-44.89395537572237,0.5620571452274488,4,0.7549996376037598,1.065000057220459,0.5799999237060547,-0.030000209808347833,0.10999965667724432,4,0.016355142963502933,1.2439034602108319,13.199999809265135,-1.0229890601363647,13.15999984741211,6.71433242506812,13.93000030517578,0.016355142963502933 945,2008-04-14,12.770000457763672,12.979999542236328,12.68000030517578,12.789999961853027,447700.0,-0.005451689563267692,-1.999995231623835,0.08695453866949662,27.298848684751405,47.41534377342451,0.9977451238879151,1.0004004410617497,0.8227433400349007,0.4902457036619854,9.599283163507899,0.29999923706054865,0.08330718894061917,-0.9564995765686035,-2.117865008771087,0.20486585563388005,-1.5371822926698453,-0.37581686046736174,1.9217915047191934,6.923092723607542,-38.103572531103026,0.5806827161012414,4,0.7699995040893555,1.1349997520446777,0.6499996185302734,0.03999948501587092,0.12999916076660156,0,0.05794829636582133,1.222219867474816,12.84000015258789,1.2439034602108319,13.199999809265135,-1.0229890601363647,13.15999984741211,0.05794829636582133 946,2008-04-15,12.59000015258789,12.880000114440918,12.390000343322756,12.880000114440918,671600.0,-0.014095559806056812,2.37930921085083,14.500357636736446,28.358208105435963,44.269959120913434,1.063878615115593,1.1985328222850349,0.9708702318805713,0.6572512179362704,10.112403483708988,0.4899997711181623,0.07073474316295503,-1.108999872207642,-2.3520166610137583,0.13401691659847437,-1.7305082666107001,-0.4874914778045838,2.0213201436026917,12.578610693753333,-31.18483782551752,0.6215083944030582,4,0.7899999618530273,1.195000171661377,0.8299999237060547,0.21999979019165217,0.10999965667724432,1,0.08816518214648972,-1.999995231623835,12.770000457763672,1.222219867474816,12.84000015258789,1.2439034602108319,13.199999809265135,0.08816518214648972 947,2008-04-16,12.739999771118164,12.770000457763672,12.510000228881836,12.729999542236328,470100.0,0.011914187189222547,6.428407945287594,-0.03448355240441058,33.333323700257196,41.562527640090806,0.797033144024466,1.052897803016819,0.8029782348427084,0.49930824552163244,11.262386121955625,0.26000022888183594,0.03358114839813986,-0.9275002479553223,-2.2358359838533097,0.3808354879426652,-1.581668115904316,-0.27333238000632853,1.7380413279003495,35.71424400839222,-8.823792264086826,0.6541678679489942,4,0.6400003433227539,1.0450005531311035,0.7125003337860107,0.07000017166137873,0.09000015258789062,2,0.0722135080708246,2.37930921085083,12.59000015258789,-1.999995231623835,12.770000457763672,1.222219867474816,12.84000015258789,0.0722135080708246 948,2008-04-17,12.630000114440918,12.789999961853027,12.59000015258789,12.65999984741211,270400.0,-0.008634196126644955,-2.6363715179941565,-2.999904634751097,39.28571793498048,39.00151845448928,0.7543444743020729,1.1651409963746033,0.8956950499447984,0.6055940859837037,12.4593971996486,0.19999980926513672,-0.06622372830858758,-1.000999927520752,-2.384053833106213,0.3820539780647092,-1.6925268803134834,-0.3094729747280205,1.7227585392358495,34.28569093041837,-12.7550129676018,0.6915269527927306,4,0.684999942779541,1.1550002098083496,0.744999885559082,0.17999982833862482,0.11999988555908203,3,0.07680128727154378,6.428407945287594,12.739999771118164,2.37930921085083,12.59000015258789,-1.999995231623835,12.770000457763672,0.07680128727154378 949,2008-04-18,13.050000190734865,13.119999885559082,12.6899995803833,12.859999656677244,340600.0,0.03325416250897151,1.6060630581163482,-6.333407508662737,42.56756996220422,36.98967560386803,0.1844304285424183,0.6642074080422109,0.47131810176772504,0.17965429751277107,11.602100164023275,0.48999977111816406,-0.16100200173693224,-0.5079998493194555,-1.8491949562287289,0.8331952575898178,-1.178597402774093,0.16259770413518204,1.1849929643206618,90.41099469600002,39.84674970029236,0.6705975534546367,4,0.13499975204467596,0.7350001335144025,0.24999999999999822,-0.24000024795532227,-0.07000064849853693,4,0.001532529026593732,-2.6363715179941565,12.630000114440918,6.428407945287594,12.739999771118164,2.37930921085083,12.59000015258789,0.001532529026593732 950,2008-04-21,13.0,13.220000267028807,12.899999618530273,12.970000267028807,251700.0,-0.00383143218422044,-2.764690702853692,0.1578928876173331,29.149789129727182,33.96268565305515,0.07102292969451796,0.5934155241734089,0.5030526296864153,0.22496044723281727,10.060820643292484,0.3200006484985334,-0.2801718537846458,-0.4620000362396244,-1.6599210798219843,0.7359210073427356,-1.0609605580308052,0.1369604855515565,1.1242935863515608,73.493941295021,25.95633371494465,0.5989605217911802,4,0.18499994277954102,0.7850003242492676,0.2625000476837158,-0.1900000572204572,0.22999954223632812,0,-0.0038461685180665173,1.6060630581163482,13.050000190734865,-2.6363715179941565,12.630000114440918,6.428407945287594,12.739999771118164,-0.0038461685180665173 951,2008-04-22,12.649999618530273,12.9399995803833,12.489999771118164,12.90999984741211,202700.0,-0.026923106266902086,1.8125014901175405,-8.666751438471051,25.622756234689447,31.470272268740803,0.24625751742857283,0.8532737682336666,0.83969271081809,0.5697806034482209,9.73638550343451,0.5100002288818359,-0.44459042755905287,-0.7270003795623783,-1.9006245785518026,0.446623819427046,-1.3138124790570913,-0.14018828006766526,1.3702363732395586,21.917772427334693,-20.958883135998494,0.5868120994947121,4,0.23000049591064453,1.1350007057189941,0.6125004291534424,0.16000032424926935,0.9700002670288086,1,0.019762846445765092,-2.764690702853692,13.0,1.6060630581163482,13.050000190734865,-2.6363715179941565,12.630000114440918,0.019762846445765092 952,2008-04-23,12.84000015258789,12.970000267028807,12.520000457763672,12.649999618530273,429600.0,0.015019805516776064,-1.0000042385632888,-0.730770641528812,28.17870868600434,30.85158523608243,0.006807319908737952,0.5994994007773133,0.6463237190521625,0.3683072082815002,9.624753191788257,0.44999980926513494,-0.6049398012857239,-0.47699985504150355,-1.6304313730660045,0.6764316629829974,-1.053715614053754,0.09971590397074692,1.0824217002751162,47.94522516496607,9.680573553114186,0.5767157590122504,4,-0.034999847412109375,0.945000171661377,0.4099998474121094,-0.030000209808347833,0.619999885559082,2,-0.010903453400235241,1.8125014901175405,12.649999618530273,-2.764690702853692,13.0,1.6060630581163482,13.050000190734865,-0.010903453400235241 953,2008-04-24,12.9399995803833,13.130000114440918,12.56999969482422,12.829999923706055,264800.0,0.007788117336996692,1.2857126174817903,0.5789439341464638,30.100323994128686,31.543916270242104,-0.14969354821051795,0.4517800554558651,0.5337322296773959,0.257459611561103,9.777152626759396,0.5600004196166974,-0.7398282882259579,-0.3320003986358646,-1.4696360248996747,0.8056352276279455,-0.9008182117677705,0.23681741449604132,0.8904769819072911,61.643767611935964,27.626098196652016,0.568817813131905,4,-0.13499927520751953,0.8450007438659668,0.325000524520874,-0.129999637603758,0.12000083923339844,3,-0.008500746541290627,-1.0000042385632888,12.84000015258789,1.8125014901175405,12.649999618530273,-2.764690702853692,13.0,-0.008500746541290627 954,2008-04-25,13.09000015258789,13.220000267028807,12.8100004196167,13.020000457763672,166300.0,0.011592007501452173,1.4848481345548235,0.6363628482005843,33.87096972668928,32.27415194156853,-0.29111624964892435,0.3064659769682443,0.3597278384741003,0.09625528814995477,9.95425744057801,0.4099998474121076,-0.7739120006742297,-0.1749998569488529,-1.3154430113376296,0.9654432974399239,-0.7452214341432413,0.3952217202455355,0.6540478365646312,82.19177724273366,49.9616921984407,0.5702215771943882,4,-0.2849998474121094,0.695000171661377,0.17499995231628418,-0.28000020980834783,0.029999732971191406,4,-0.025974037328080013,1.2857126174817903,12.9399995803833,-1.0000042385632888,12.84000015258789,1.8125014901175405,12.649999618530273,-0.025974037328080013 955,2008-04-28,12.6899995803833,13.279999732971193,12.5,13.18000030517578,892600.0,-0.03055772097340348,1.260870166146746,-7.00004087193458,31.437121046642957,32.61625337948042,0.10766490672869367,0.6782328908489337,0.7450887016799363,0.4872428551596357,10.47703640321479,0.7799997329711932,-0.7544436685385438,-0.5350004196166989,-1.698108857374324,0.6281080181409262,-1.1165546384955114,0.04655379926211367,0.9728055500194355,25.31643277501126,-6.217393730258429,0.5815542188788125,4,0.19500017166137695,1.0950007438659668,0.957500696182251,0.38000059127807617,0.75,0,0.02285263762351275,1.4848481345548235,13.09000015258789,1.2857126174817903,12.9399995803833,-1.0000042385632888,12.84000015258789,0.02285263762351275 956,2008-04-29,12.899999618530273,13.510000228881836,11.68000030517578,12.18000030517578,871200.0,0.016548466910243143,-1.1279077375176711,-1.4693841803181464,45.32373804562679,33.94852164007704,-0.060052474890063934,0.3997298170061043,0.5258111386467093,0.2735108970809961,11.863011651264655,1.8299999237060565,-0.6543780081828885,-0.2685003757476814,-1.3753837714378232,0.8383830199424605,-0.8219420735927514,0.28494132209738865,0.6864372246476638,66.6666319244315,30.43037706451495,0.5534416978450708,4,-0.30499935150146484,0.46500062942504883,0.9775006771087646,0.40000057220458984,0.8299999237060547,1,0.025581390191052655,1.260870166146746,12.6899995803833,1.4848481345548235,13.09000015258789,1.2857126174817903,12.9399995803833,0.025581390191052655 957,2008-04-30,13.279999732971193,13.579999923706055,13.0,13.0,645900.0,0.02945737408356708,-3.1428605488400927,0.3888888888888904,51.28204971453973,35.281447393361404,-0.39716425394726684,-0.040635214668473196,0.14204736699827158,-0.107091306728897,12.89503881394014,0.6800003051757812,-0.5663934996293296,0.14849977493286382,-0.8856187812488194,1.182618331114547,-0.3685595031579769,0.6655590530237045,-1.5999994277954137,84.21051310700139,44.00694106191051,0.5170592780908413,4,-0.6499996185302752,-0.23999977111816584,0.5975005626678449,0.0200004577636701,-0.2599992752075213,2,0.0256024216434092,-1.1279077375176711,12.899999618530273,1.260870166146746,12.6899995803833,1.4848481345548235,13.09000015258789,0.0256024216434092 958,2008-05-01,13.510000228881836,13.75,13.050000190734865,13.279999732971193,500800.0,0.017319314799352226,-1.0289861882996583,0.8214311259157722,61.20400836426126,37.35216277136774,-0.5467008377991309,-0.3350701326596557,-0.09943791437892102,-0.3449848225763539,13.929787194209956,0.6999998092651349,-0.4611453170964026,0.4085002422332771,-0.5371219671039356,1.3541224515704897,-0.06431086243532924,0.8813113469018834,-1.8299999237060565,88.40580644923504,41.75381139480051,0.472811104668606,5,-0.7950000762939453,-0.4700002670288086,0.36750006675720215,-0.11999988555908203,-0.5799999237060565,3,-0.0037009763055348976,-3.1428605488400927,13.279999732971193,-1.1279077375176711,12.899999618530273,1.260870166146746,12.6899995803833,-0.0037009763055348976 959,2008-05-02,13.520000457763672,13.720000267028807,13.460000038146973,13.59000015258789,225600.0,0.0007402093791573083,-1.736836821763772,-0.30434584302554835,62.7986251476892,41.09092232891908,-0.5397844387789927,-0.4143574933107512,-0.1084707162945211,-0.36194201642580204,14.815175015234605,0.26000022888183416,-0.3818122309819838,0.44900045394897425,-0.3903202771260297,1.2883211850239782,0.029340088411473175,0.8686608194864753,-1.7572001647949236,88.88890936499104,35.67430769584345,0.4196603655375018,5,-0.8050003051757812,-0.48000049591064453,0.3574998378753662,-0.11500024795532227,-0.40000057220458984,4,-0.03402367030859266,-1.0289861882996583,13.510000228881836,-3.1428605488400927,13.279999732971193,-1.1279077375176711,12.899999618530273,-0.03402367030859266 960,2008-05-05,13.510000228881836,13.5600004196167,13.210000038146973,13.399999618530273,226900.0,-0.0007396618745003636,2.333321223240479,-1.5714441416893732,66.66665514886981,45.65135554160578,-0.5026967215827209,-0.47435790729238647,-0.0934083842992166,-0.36078392794211034,15.869132861961658,0.35000038146972656,-0.31938296792569965,0.4680002212524421,-0.255110241953858,1.1911106844587422,0.10644498964929205,0.8295554528555922,-1.6677119476318367,88.40580644923504,28.80964836163981,0.3615552316031504,5,-0.7950000762939453,-0.4700002670288086,0.36750006675720215,-0.10500001907348633,-0.8600006103515625,0,-0.02886753047487045,-1.736836821763772,13.520000457763672,-1.0289861882996583,13.510000228881836,-3.1428605488400927,13.279999732971193,-0.02886753047487045 961,2008-05-06,13.460000038146973,13.670000076293945,13.369999885559082,13.420000076293945,206700.0,-0.0037009763055348976,-3.2857065006369166,0.36363399916770706,63.533825825545875,49.57970189044373,-0.3639925632193819,-0.4863075909670229,-0.02979611813610461,-0.3137791999473798,17.302482025003762,0.3000001907348633,-0.2955156483132164,0.4415000438690182,-0.18407018173359369,1.06707026947163,0.12871493106771226,0.7542851566703241,-1.5414032881469737,61.33333841959635,-1.230691985684068,0.31278511280130605,5,-0.744999885559082,-0.4200000762939453,0.44250011444091797,-0.05499982833862305,-0.8500003814697283,1,-0.001485918106016948,2.333321223240479,13.510000228881836,-1.736836821763772,13.520000457763672,-1.0289861882996583,13.510000228881836,-0.001485918106016948 962,2008-05-07,13.140000343322756,13.640000343322756,13.130000114440918,13.34000015258789,193700.0,-0.023774122876471515,-3.6363600896452932,-4.999999999999956,58.88501290615856,52.77800065844704,0.0033943377404401787,-0.17695563965160765,0.27684421156734906,0.0029305447286134267,18.29588661440174,0.5100002288818377,-0.23675460391224767,0.12250032424926971,-0.5021808384477229,0.7471814869462623,-0.18984025709922747,0.4348409055977669,-1.148147463322756,12.85716815871328,-51.08277980474881,0.3123405813484965,5,-0.42500019073486506,-0.10000038146972834,0.7624998092651349,0.2649998664855939,-0.25,2,0.04490100331035274,-3.2857065006369166,13.460000038146973,2.333321223240479,13.510000228881836,-1.736836821763772,13.520000457763672,0.04490100331035274 963,2008-05-08,13.100000381469727,13.260000228881836,13.020000457763672,13.170000076293945,219600.0,-0.003044137047785944,-1.0869586850878212,0.3499988079059707,51.00401883294129,54.681672781363936,0.0765245902242544,-0.15265838188738456,0.2924284084213866,0.04320668564916019,19.129438320791753,0.23999977111816406,-0.1265270241535319,0.08750033378601074,-0.5326144736629193,0.7076151412349407,-0.22255706993845337,0.39755773751047485,-1.037821616669726,11.428563643472875,-47.132103154728256,0.3100574037244646,5,-0.38500022888183594,-0.07500028610229492,0.8024997711181641,0.30499982833862305,-0.24000072479248225,3,-0.006106864227211517,-3.6363600896452932,13.140000343322756,-3.2857065006369166,13.460000038146973,2.333321223240479,13.510000228881836,-0.006106864227211517 964,2008-05-09,13.050000190734865,13.239999771118164,12.9399995803833,13.0,365000.0,-0.0038168083418980148,-2.52939262533729,-0.7142915531335403,51.00401883294137,56.8557725353971,0.134386238920424,-0.09077282137542575,0.33369216111815625,0.09862392838062206,19.879710598114954,0.3000001907348633,-0.0313888137874585,0.027000141143799894,-0.5879061546020541,0.6419064368896539,-0.2804530067291271,0.3344532890167269,-0.9203085765268639,15.068566523964233,-39.884558622517915,0.30745314787292716,5,-0.33500003814697443,-0.025000095367433417,0.8799998760223371,0.35500001907348455,-0.4099998474121094,4,-0.009195393395034723,-1.0869586850878212,13.100000381469727,-3.6363600896452932,13.140000343322756,-3.2857065006369166,13.460000038146973,-0.009195393395034723 965,2008-05-12,13.510000228881836,13.529999732971193,13.109999656677244,13.119999885559082,190900.0,0.03524904455354405,-1.0487768569281974,7.7999771119034405,66.5384587169424,59.21296372109883,-0.22022324143862804,-0.5191062535298201,-0.12053020497174494,-0.3543468805446359,20.259902976664897,0.4799995422363281,0.06839462759846349,0.45000019073486364,-0.18937478740751246,1.0893751688772397,0.1303127016636747,0.7696876798060526,-1.3154962792421543,78.08222757266536,18.16753296978787,0.31968748907118816,5,-0.16500043869018555,-0.5500001907348633,0.3874998092651367,-0.10500001907348633,-1.1900005340576154,0,-0.02886753047487045,-2.52939262533729,13.050000190734865,-1.0869586850878212,13.100000381469727,-3.6363600896452932,13.140000343322756,-0.02886753047487045 966,2008-05-13,13.699999809265135,13.75,13.390000343322756,13.5,176800.0,0.014063625252730638,1.399996185305148,0.5128195723141208,66.53844644332848,60.90811891318647,-0.3182793293488455,-0.6552802107463638,-0.30500420972036757,-0.5377377370276459,20.08569649404507,0.3599996566772443,0.15569661667231216,0.5844997882842993,-0.07546776680639056,1.244467343374989,0.25451601073895525,0.9144835658296433,-1.4432760176110406,93.82714014413403,31.06004416170356,0.3299837775453447,5,-0.35500001907348455,-0.8699998855590803,0.03500008583069025,-0.18499946594238104,-1.3099994659423793,1,-0.07664235075571024,-1.0487768569281974,13.510000228881836,-2.52939262533729,13.050000190734865,-1.0869586850878212,13.100000381469727,-0.07664235075571024 967,2008-05-14,13.65999984741211,14.06999969482422,13.550000190734865,13.6899995803833,190500.0,-0.002919705285395313,-3.16001190190093,-0.14999880790596895,64.17322317276702,61.23803166968711,-0.24441005961376305,-0.5721569831967592,-0.26015193647412715,-0.4882608044736685,19.65718631430117,0.5199995040893555,0.2948847527164702,0.49849982261657644,-0.179276136599972,1.1762757818331249,0.1596118430083031,0.8373878022248498,-1.3435450074241793,63.716831337228385,0.774279018181673,0.3388879796082742,5,-0.1550002098083496,-0.7849998474121094,0.07500004768371582,0.1900005340576172,-1.5199995040893537,2,-0.07686677909691109,1.399996185305148,13.699999809265135,-1.0487768569281974,13.510000228881836,-2.52939262533729,13.050000190734865,-0.07686677909691109 968,2008-05-15,13.600000381469727,13.6899995803833,13.119999885559082,13.6899995803833,149300.0,-0.004392347482620962,11.66677263142279,3.0,60.40816469522138,60.97242495274624,-0.19031517608009452,-0.45931060687566294,-0.19750921622921958,-0.4230288369000448,19.49614960089272,0.5699996948242188,0.3648521412043575,0.3900003433227539,-0.2661128648054376,1.0461135514509454,0.06194373925865726,0.7180569473868506,-1.1783328501916195,58.40714462342941,-2.013740291805732,0.328056604064096,5,-0.0950007438659668,-0.7250003814697266,0.13499951362609863,0.25,-1.8000001907348615,3,-0.05220588369352985,-3.16001190190093,13.65999984741211,1.399996185305148,13.699999809265135,-1.0487768569281974,13.510000228881836,-0.05220588369352985 969,2008-05-16,13.06999969482422,13.699999809265135,12.960000038146973,13.609999656677244,336800.0,-0.0389706376308373,1.0555541574224365,6.000052982378022,57.3643407987279,59.93883446939714,0.30076914130375165,0.07617051766793459,0.3403138532944592,0.1085368592896998,20.108131370300423,0.7399997711181623,0.3761162830931859,-0.1410003185272206,-0.7961470228504712,0.51414638579603,-0.4685736706888459,0.1865730336344047,-0.5494322337333468,9.909882045056543,-52.68149102031823,0.32757335216162486,5,0.43499994277953924,-0.19499969482422053,0.71000027656555,0.780000686645506,-0.9799995422363299,4,-0.016067333056643984,11.66677263142279,13.600000381469727,-3.16001190190093,13.65999984741211,1.399996185305148,13.699999809265135,-0.016067333056643984 970,2008-05-19,12.949999809265135,13.050000190734865,12.5,13.039999961853027,481900.0,-0.0091813227514157,8.999947981689264,0.16666696101061665,51.004019602022986,58.5466337778946,0.37211061340357254,0.20262093145224114,0.4720610556235183,0.22111692455375298,21.179274370257172,0.5699996948242205,0.3291583066987478,-0.25850019454956197,-0.9174078743422989,0.40040748524317493,-0.5879540344459304,0.07095364534680648,1.1199998855590856,28.662413804833104,-32.033190591405074,0.32945383989636867,5,0.33500003814697443,-0.07499980926513494,0.8000001907348651,0.9000005722045916,-0.22000026702880682,0,-0.023938183050828177,1.0555541574224365,13.06999969482422,11.66677263142279,13.600000381469727,-3.16001190190093,13.65999984741211,-0.023938183050828177 971,2008-05-20,12.899999618530273,12.93000030517578,12.770000457763672,12.869999885559082,235300.0,-0.0038610186464318463,2.5555084611065615,-0.3333298012122174,41.20370431691991,56.58204393464585,0.37361007509506017,0.2870268229903097,0.5289564407455973,0.26476826466398506,21.665910219678373,0.17999935150146307,0.2711471217654218,-0.32100038528442454,-0.9437923379053501,0.30179156733650103,-0.6323963615948873,-0.009604408973961753,1.1386000823974634,25.477687661274228,-30.911495727810692,0.31139597631046306,5,0.38500022888183594,-0.024999618530273438,0.822500467300415,0.9500007629394531,-1.109999656677246,1,-0.04496123572538013,8.999947981689264,12.949999809265135,1.0555541574224365,13.06999969482422,11.66677263142279,13.600000381469727,-0.04496123572538013 972,2008-05-21,12.699999809265135,13.130000114440918,12.630000114440918,12.90999984741211,336700.0,-0.015503861641813388,-1.85714752820837,-7.000063578853733,30.98590666439209,54.3578092492515,0.5639360355490535,0.501724032921949,0.7233534681984306,0.4524016317227453,22.07951418171372,0.5,0.1932817625389358,-0.5140001773834246,-1.1576218280061266,0.1296214732392773,-0.8358110026947756,-0.19218935207207366,1.3078278976440476,16.66665342118782,-34.19904241182245,0.32181082531135086,5,0.5850000381469744,0.17500019073486506,0.8825004100799578,1.0850005149841326,-0.8499994277954084,2,-0.024409407133708982,2.5555084611065615,12.899999618530273,8.999947981689264,12.949999809265135,1.0555541574224365,13.06999969482422,-0.024409407133708982 973,2008-05-22,12.829999923706055,13.0,12.699999809265135,12.699999809265135,186100.0,0.010236229637269778,-3.6153834867768517,-0.6190480515529027,34.66665479871959,52.54254657878242,0.4376301299733587,0.38268072319744206,0.5878561517949912,0.32040544330148535,22.85960410283575,0.30000019073486506,0.12916452438873627,-0.3785000801086422,-1.0337552361873534,0.276755075970069,-0.7061276581479969,-0.050872502069287506,1.1476712290649438,27.499998013178235,-17.789487106804202,0.3276275780393552,5,0.4549999237060547,0.04500007629394531,0.7525002956390381,0.9550004005432129,-1.3299999237060547,3,-0.05378017026394388,-1.85714752820837,12.699999809265135,2.5555084611065615,12.899999618530273,8.999947981689264,12.949999809265135,-0.05378017026394388 974,2008-05-23,12.75,12.829999923706055,12.5,12.720000267028807,256600.0,-0.0062353799050488545,2.473691079109969,0.2307669735539114,33.62068256781774,48.885015895546346,0.525904248479927,0.45945938293908206,0.6619607002188275,0.3968061372985048,23.98032093941772,0.3299999237060547,0.09665215154703155,-0.44149999618530344,-1.1266594937924452,0.24365950142183834,-0.7840797449888743,-0.09892024738173255,1.1981177297155785,39.68253247411834,-0.14670654454156562,0.3425797488035708,5,0.5349998474121094,0.125,0.8000001907348633,1.0350003242492676,-1.6599998474121094,4,-0.07450978896197136,-3.6153834867768517,12.829999923706055,-1.85714752820837,12.699999809265135,2.5555084611065615,12.899999618530273,-0.07450978896197136 975,2008-05-27,12.979999542236328,13.0600004196167,12.640000343322756,12.789999961853027,199300.0,0.01803917978324132,1.3999912807252155,6.333375719235407,40.39998641967253,45.98074255958457,0.2378280246897191,0.26593447254060365,0.43990010154656467,0.17137412497600124,24.44923661880543,0.42000007629394354,0.1004026316818809,-0.22600045204162633,-0.8779419375646516,0.4259410334813989,-0.5519711948031389,0.09997029071988628,0.9391558328849392,76.19038968942013,37.46686747987357,0.32597074276151283,5,0.30500030517578125,-0.10499954223632812,0.5050005912780762,0.8050007820129395,-2.3899993896484375,1,-0.06856698158982366,2.473691079109969,12.75,-3.6153834867768517,12.829999923706055,-1.85714752820837,12.699999809265135,-0.06856698158982366 976,2008-05-28,13.229999542236328,13.25,12.6899995803833,13.0,538100.0,0.01926040129558637,3.1481442235691377,1.210526579965768,51.85183586279484,44.61169952514322,-0.09594203333941564,0.04419052362417197,0.19671681733909807,-0.06122156063840478,23.666422962789945,0.5600004196166992,0.115035469345246,0.007499551773070934,-0.6283382839673521,0.643337387513494,-0.3104193660971397,0.3254184696432816,0.6607727253825146,97.33327229817709,53.051881576780346,0.3179189178702114,5,-0.12999963760375977,-0.3549995422363281,0.25500059127807617,0.5550007820129395,-2.119999885559082,2,-0.03779289624340254,1.3999912807252155,12.979999542236328,2.473691079109969,12.75,-3.6153834867768517,12.829999923706055,-0.03779289624340254 977,2008-05-29,13.619999885559082,13.68000030517578,13.199999809265135,13.199999809265135,388500.0,0.02947848502017636,-1.285716231988028,1.8260909226610131,59.35250996469691,44.49440455508494,-0.550057488699494,-0.3362727110092827,-0.1892091333103565,-0.425465221367876,22.681412831560916,0.48000049591064453,0.053655820598342174,0.3804998874664314,-0.2795314147386918,1.0405311896715546,0.05048423636386978,0.710515538568993,0.24295693670738316,94.91521999159488,44.558202433193486,0.3300156511025612,5,-0.5199999809265137,-0.744999885559082,-0.28749966621398926,0.16500043869018555,-2.5500001907348615,3,-0.134361229007524,3.1481442235691377,13.229999542236328,1.3999912807252155,12.979999542236328,2.473691079109969,12.75,-0.134361229007524 978,2008-05-30,13.460000038146973,13.65999984741211,13.369999885559082,13.65999984741211,296700.0,-0.011747419145117122,1.9000023841880647,-0.47618993555887373,57.093424463698305,44.46430274008165,-0.4604235932287146,-0.18994963230608342,-0.02658771369057078,-0.24516774340314385,22.019871419613693,0.28999996185302734,-0.030701323457682506,0.22300004959106445,-0.43308421350381643,0.8790843126859453,-0.10504208195637688,0.5510421811385058,0.3756976476741638,81.35591439562938,25.439005637384554,0.3280421315474405,5,-0.36999988555908203,-0.5850000381469727,-0.16499972343444824,0.3250002861022949,-1.7200002670288086,4,-0.1196136442878416,-1.285716231988028,13.619999885559082,3.1481442235691377,13.229999542236328,1.3999912807252155,12.979999542236328,-0.1196136442878416 979,2008-06-02,13.0600004196167,13.479999542236328,12.899999618530273,13.470000267028807,402100.0,-0.029717653595589533,1.697684115275258,2.0500011920940233,42.04947044097175,43.46935283329819,-0.0692767227460589,0.1832144610416524,0.3343658699617329,0.1798754717893445,21.61628297499391,0.5799999237060547,-0.11989654120642079,-0.15399956703186035,-0.8004930629753133,0.4924939289115926,-0.47724631500358683,0.16924718093986613,0.748983312488015,40.384624201870814,-12.20271873260402,0.32324674797172653,6,0.029999732971191406,-0.18500041961669922,0.2349998950958252,0.7249999046325684,-2.030000686645506,0,-0.11944872660750527,1.9000023841880647,13.460000038146973,-1.285716231988028,13.619999885559082,3.1481442235691377,13.229999542236328,-0.11944872660750527 980,2008-06-03,13.119999885559082,13.300000190734865,12.949999809265135,13.140000343322756,215900.0,0.004594139664211738,1.0588248493756234,0.048781622456484416,39.25925611958943,43.2533030335948,-0.11468619422837278,0.09749782136921326,0.2219949807913153,0.1420099670335766,20.844992083292404,0.3500003814697301,-0.19725498856322154,-0.07450008392333984,-0.7067717782920955,0.5577716104454158,-0.39063593110771677,0.24163576326103708,0.662804171903538,43.43434246130646,-3.773833060635326,0.31613584718437765,6,-0.029999732971191406,-0.24499988555908203,0.17500042915344238,0.6650004386901855,-2.4499998092651385,1,-0.15472559075290626,1.697684115275258,13.0600004196167,1.9000023841880647,13.460000038146973,-1.285716231988028,13.619999885559082,-0.15472559075290626 981,2008-06-04,13.4399995803833,13.449999809265135,12.989999771118164,13.020000457763672,283100.0,0.024390220854836775,1.090911258352795,-20.999475491129168,46.30871860353852,44.95583769349996,-0.39116686404994283,-0.2361864884931748,-0.12936189295707123,-0.1620731850613275,20.17762763353234,0.4600000381469709,-0.22270950395637534,0.24649963378906214,-0.3840649211432634,0.8770641887213877,-0.06878264367710152,0.5617819112552258,0.31714839593006694,69.23070339532227,23.114771107232393,0.3152822774661631,6,-0.34999942779541016,-0.5649995803833008,-0.10499954223632812,0.3450007438659668,-2.8599996566772443,2,-0.2120535354744505,1.0588248493756234,13.119999885559082,1.697684115275258,13.0600004196167,1.9000023841880647,13.460000038146973,-0.2120535354744505 982,2008-06-05,13.729999542236328,13.9399995803833,13.449999809265135,13.460000038146973,370700.0,0.02157737878774224,-2.379309210850813,0.6428573050469912,52.02490962373526,46.884532674057255,-0.5807706675381645,-0.5056434566255827,-0.43800195687351184,-0.4268041165056431,18.978985773942558,0.5,-0.21057508805266423,0.5069996356964115,-0.16675184605784743,1.1807511174506704,0.17012389481928203,0.843875376573541,-1.2299995422363281,79.80768789906458,33.790514283470145,0.3368757408771294,6,-0.5099997520446777,-0.44499969482421875,-0.7499992847442627,-0.29999923706054865,-3.5,3,-0.19082301332199014,1.090911258352795,13.4399995803833,1.0588248493756234,13.119999885559082,1.697684115275258,13.0600004196167,-0.19082301332199014 983,2008-06-06,13.020000457763672,13.649999618530273,13.020000457763672,13.640000343322756,265100.0,-0.051711515523984675,-1.032255732429701,-2.296300090069413,49.26254757825618,48.62251767521708,0.17770152368511738,0.20875806897440796,0.25117003368800894,0.3012388226829188,17.656930912321684,0.7099990844726562,-0.18268802945976326,-0.1989994525909431,-0.8767635669187435,0.4787646617368573,-0.5378815097548433,0.1398826045729571,-0.49120046615600543,11.53854265721184,-37.43301215431443,0.33888205716389974,6,0.26999950408935547,0.2649993896484375,-0.18500041961669922,0.4099998474121076,-2.75,4,-0.14976963858528047,-2.379309210850813,13.729999542236328,1.090911258352795,13.4399995803833,1.0588248493756234,13.119999885559082,-0.14976963858528047 984,2008-06-09,12.93000030517578,13.15999984741211,12.850000381469727,13.020000457763672,297700.0,-0.006912453872782054,-1.4799957275390625,0.14516156322631402,49.70238813265051,49.65611786554797,0.3306960856206107,0.3049417006918187,0.338533024716007,0.41213609496583814,16.25358535771993,0.3099994659423828,-0.11159972079295599,-0.2829996109008803,-0.9691359779853421,0.40313675618358147,-0.6260677944431112,0.06006857264135057,-0.372976321792601,7.339447935905877,-42.37517574481218,0.3430681835422307,6,0.3849992752075213,0.3549995422363299,-0.05250024795532049,0.5,-2.0500001907348615,0,-0.09203406852057594,-1.032255732429701,13.020000457763672,-2.379309210850813,13.729999542236328,1.090911258352795,13.4399995803833,-0.09203406852057594 985,2008-06-10,13.119999885559082,13.130000114440918,12.760000228881836,12.81999969482422,344500.0,0.014694476094269548,1.312494598340014,-3.3333298012121384,53.142863526641456,49.79956538375315,0.181757768689625,0.08877787014496263,0.13966785507397717,0.2401991619325763,15.563317174740437,0.36999988555908203,-0.048056104129905464,-0.07350001335144007,-0.7461310765495952,0.5991310498467151,-0.40981554495051675,0.2628155182476366,-0.5353163902359004,30.5084622478116,-21.351938695044282,0.33631553159907723,6,0.23000001907348633,0.16499996185302734,-0.24249982833862305,0.31000041961669744,-2.5199995040893555,1,-0.15929879350748388,-1.4799957275390625,12.93000030517578,-1.032255732429701,13.020000457763672,-2.379309210850813,13.729999542236328,-0.15929879350748388 986,2008-06-11,12.649999618530273,13.0600004196167,12.649999618530273,13.0600004196167,444200.0,-0.03582319139698531,1.0,-1.3666684680503494,49.33686707415824,48.68671617369329,0.6267415107719714,0.5018094720937505,0.577749823268702,0.7257124232505969,15.42064923414484,0.4700002670288086,0.01915678566650314,-0.4910002708435055,-1.1610796023067493,0.17907906061973833,-0.8260399365751265,-0.15596060511188448,-0.038209801505889374,0.0,-53.98597551999742,0.3350396657316215,6,0.6449999809265137,0.6350002288818359,0.22750043869018555,0.780000686645506,-2.059999465942383,2,-0.1565217076636065,1.312494598340014,13.119999885559082,-1.4799957275390625,12.93000030517578,-1.032255732429701,13.020000457763672,-0.1565217076636065 987,2008-06-12,12.609999656677244,13.010000228881836,12.529999732971193,12.670000076293945,214200.0,-0.003162052415751515,-3.3636355754767826,0.14634220093646416,47.010863861082704,47.56643166229156,0.5681537848742106,0.48392375905920026,0.5850309529030397,0.7811502725479702,16.04186045835791,0.48000049591064275,0.053964547785460226,-0.47850022315979146,-1.141865684918848,0.18486523859926507,-0.8101829540393197,-0.1468174922802632,1.3299999237060565,7.142851060749606,-48.11998397779884,0.3316827308795285,6,0.6250000000000018,0.6750001907348651,0.26750040054321467,0.8200006484985352,-2.2199993133544904,3,-0.1609833297573694,1.0,12.649999618530273,1.312494598340014,13.119999885559082,-1.4799957275390625,12.93000030517578,-0.1609833297573694 988,2008-06-13,12.890000343322756,12.9399995803833,12.5,12.6899995803833,270400.0,0.02220465458119536,1.9333379957529595,-3.3333227370260774,51.80412896927179,48.650282609880456,0.22215800552463527,0.15600269974030034,0.27198908796500376,0.5177337068226731,16.00579982152847,0.4399995803833008,0.041694972374573425,-0.16299953460693217,-0.7858654989714466,0.4598664297575823,-0.4744325167891894,0.14843344757532506,1.021799240112303,59.09097477097388,1.780611597526054,0.3114329821822569,6,0.3299994468688947,0.3949995040893537,-0.012500286102296698,0.5399999618530238,-0.2600002288818377,4,-0.20636157721006998,-3.3636355754767826,12.609999656677244,1.0,12.649999618530273,1.312494598340014,13.119999885559082,-0.20636157721006998 989,2008-06-16,12.859999656677244,12.9399995803833,12.600000381469727,12.81999969482422,270900.0,-0.002327438777847024,2.3999952316238704,0.19999904632930202,48.369566484976104,49.662539317145644,0.24675389742552234,0.17862209452317934,0.2672739750184281,0.5414793995843521,15.724895755720478,0.3399991989135742,-0.03115591498368886,-0.1825002193450942,-0.8112122923886069,0.44621185369841854,-0.49685625586685056,0.13185581717666217,0.9953279434204116,57.14279226706481,2.1288937245245236,0.31435603652175653,6,0.3600001335144061,0.42500019073486506,0.010000467300416815,0.5700006484985352,0.5,0,-0.2013996320418856,1.9333379957529595,12.890000343322756,-3.3636355754767826,12.609999656677244,1.0,12.649999618530273,-0.2013996320418856 990,2008-06-17,12.640000343322756,12.869999885559082,12.600000381469727,12.869999885559082,206100.0,-0.01710725654959555,1.3478264475146369,-5.749994039530304,41.91781623655944,49.17466127637019,0.4375142158058498,0.39442880901330035,0.4505748285688913,0.7593097648490268,14.787726549902974,0.26999950408935547,-0.09698086762363012,-0.38699955940246333,-1.0401247209844708,0.2661256021795442,-0.7135621401934671,-0.06043697861145958,1.1611141527709936,25.00004257471468,-23.642030079297047,0.326562580791004,6,0.5799994468688947,0.6449995040893537,0.22999978065490545,0.7899999618530238,0.1300001144409162,1,-0.13924052065485748,2.3999952316238704,12.859999656677244,1.9333379957529595,12.890000343322756,-3.3636355754767826,12.609999656677244,-0.13924052065485748 991,2008-06-18,12.31999969482422,12.65999984741211,12.0600004196167,12.550000190734865,424600.0,-0.025316506313829312,1.6666652538152498,1.0000041464183316,31.84356753148265,46.93228993278656,0.6503238774871019,0.7048894392972525,0.7345600014840166,1.0754183326501074,14.120786415959907,0.5999994277954102,-0.09120890636343049,-0.6780002117156965,-1.4024774447307156,0.04647702129932263,-1.040238828223206,-0.3157615952081869,1.4290702214257784,27.368350253527023,-14.783476326141905,0.3622386165075092,6,0.5350003242492658,0.7450003623962385,0.832500219345091,1.110000610351559,0.6599998474121076,2,-0.13961033733443085,1.3478264475146369,12.640000343322756,2.3999952316238704,12.859999656677244,1.9333379957529595,12.890000343322756,-0.13961033733443085 992,2008-06-19,12.390000343322756,12.59000015258789,12.149999618530273,12.300000190734865,335900.0,0.005681870960430491,-1.2564054911895253,-0.3913041675477769,34.67049047282033,45.3109502544048,0.41376703915373625,0.6434643748913143,0.6534379439698501,1.001094780156654,13.88571088276908,0.4400005340576172,-0.0818934899642958,-0.5924995899200418,-1.3560334678363972,0.1710342879963136,-0.9742665288782195,-0.2107326509618641,1.2577254031292444,37.50002709304639,0.29456161481898135,0.38176693895817776,6,0.21999979019164861,0.6749997138977033,0.6974995136260969,1.0399999618530238,0.36999988555908025,3,-0.14527846173183723,1.6666652538152498,12.31999969482422,1.3478264475146369,12.640000343322756,2.3999952316238704,12.859999656677244,-0.14527846173183723 993,2008-06-20,12.140000343322756,12.5,11.970000267028807,12.140000343322756,787400.0,-0.02017756199133036,-2.117644088904791,0.0,36.22754439724937,43.813745394915784,0.5876045940468231,0.8844680083398444,0.8878926981358273,1.2447952411846277,13.735867503391857,0.5299997329711932,-0.12939766915427597,-0.8079996109008771,-1.6580049672937438,0.04200574549198954,-1.2330022890973105,-0.3829969327044438,1.4124618835191267,17.52579346742496,-18.481194941970116,0.42500267819643317,6,0.4099998474121076,0.814999580383299,1.0499994754791242,1.2899999618530238,0.9299993515014648,4,-0.14415156099748683,-1.2564054911895253,12.390000343322756,1.6666652538152498,12.31999969482422,1.3478264475146369,12.640000343322756,-0.14415156099748683 994,2008-06-23,11.800000190734865,12.199999809265135,11.800000190734865,12.140000343322756,368500.0,-0.02800660156281609,-1.3529378765609188,-100.0,31.767964243017303,41.43875658562421,0.8386506185051719,1.211775740162155,1.2196819046448493,1.580446603516565,13.362917144344522,0.3999996185302699,-0.23869956218738508,-1.1004997730255113,-2.0915643517515914,-0.10943519429943116,-1.5960320623885504,-0.6049674836624721,1.6258650793219704,0.0,-33.6188767273834,0.49553228936304,6,0.6300001144409162,1.069999694824217,1.3899996280670148,1.6300001144409144,1.189999580383299,0,0.07033897544830148,-2.117644088904791,12.140000343322756,-1.2564054911895253,12.390000343322756,1.6666652538152498,12.31999969482422,0.07033897544830148 995,2008-06-24,12.09000015258789,12.229999542236328,11.5,11.699999809265135,1882400.0,0.02457626755639608,1.179105964742472,-1.1470593185158642,31.197785351088882,39.42330306083872,0.43268132148374505,0.8977064178474965,0.9269281743244129,1.279277452701585,13.672632341895369,0.7299995422363281,-0.28610251778608387,-0.7659998416900642,-1.819962545662193,0.2879628622820647,-1.2929811936761286,-0.23901848970399975,1.173278609536748,50.862088810110265,20.849486631800975,0.526981351986064,6,0.16499996185302734,0.6299996376037598,1.0999996662139893,1.3400001525878888,0.869999885559082,1,0.10504544979823738,-1.3529378765609188,11.800000190734865,-2.117644088904791,12.140000343322756,-1.2564054911895253,12.390000343322756,0.10504544979823738 996,2008-06-25,12.729999542236328,12.859999656677244,12.09000015258789,12.100000381469727,452200.0,0.052936259848718414,-1.3692306337976452,1.6153810414603358,37.309646390198,38.3453900085182,-0.21766666152921843,0.23012635331701858,0.29735792392814986,0.6219770770416169,13.854845628975848,0.7699995040893537,-0.317618872431213,-0.10100045204162633,-1.141241113824094,0.9392402097408414,-0.6211207829328611,0.41911987884960844,0.3216857684333547,90.44116564275222,63.97087069818364,0.5201203308912343,6,-0.5099997520446777,-0.009999752044677734,0.35000038146972656,0.7000007629394513,0.21000003814697266,2,0.00314225584962724,1.179105964742472,12.09000015258789,-1.3529378765609188,11.800000190734865,-2.117644088904791,12.140000343322756,0.00314225584962724 997,2008-06-26,11.789999961853027,12.56999969482422,11.789999961853027,12.5600004196167,588000.0,-0.07384128940967483,-1.0259721279557739,-1.2222245769767575,35.251796257709756,36.506241929455754,0.6635645896316422,1.08144361202727,1.232243116704593,1.5454208453089144,15.107134702068258,0.9399995803833008,-0.4071246822635075,-0.9495000362396233,-2.0190492050658833,0.12004913258663663,-1.4842746206527533,-0.41472545182649334,1.0754831115362933,21.323531989820953,-6.744898743258208,0.5347745844131303,6,0.42999982833862305,0.929999828338623,1.2899999618530273,1.6400003433227521,1.0299997329711932,3,0.10093295879843822,-1.3692306337976452,12.729999542236328,1.179105964742472,12.09000015258789,-1.3529378765609188,11.800000190734865,0.10093295879843822 998,2008-06-27,11.850000381469727,11.880000114440918,10.579999923706056,11.4399995803833,2038100.0,0.005089094131538019,4.5319125623185155,-0.532468256288054,36.95652674687053,35.23812640299958,0.492296273912153,0.9429891852943015,1.1712662322587448,1.4701631307525105,16.913435496307667,1.3000001907348615,-0.45017699415252466,-0.8089996337890621,-1.8924811161149169,0.2744818485367926,-1.3507403749519895,-0.2672588926261348,1.0099992752075178,55.701780986994486,23.97808343873125,0.5417407411629277,6,-0.1250004768371582,0.40999937057495117,1.2299995422363281,1.579999923706053,1.5499992370605469,4,0.07679323359644008,-1.0259721279557739,11.789999961853027,-1.3692306337976452,12.729999542236328,1.179105964742472,12.09000015258789,0.07679323359644008 999,2008-06-30,11.5,11.949999809265135,11.479999542236328,11.829999923706055,437300.0,-0.02953589621963515,-1.5405362214993692,-0.8048762900745958,31.162801219549266,34.0431247344429,0.703023446879639,1.2333609480947807,1.5026630519767625,1.8068675493895228,17.921016311617187,0.4700002670288068,-0.4930314566464684,-1.0809999942779545,-2.2630568303586074,0.10105684180269847,-1.6720284123182818,-0.4899715762376271,1.0699996948242205,40.350885265019,8.123438375891169,0.5910284180403266,6,0.2199997901916504,0.7599997520446777,1.5799999237060547,1.9300003051757795,1.9600000381469727,0,0.1365217125934104,4.5319125623185155,11.850000381469727,-1.0259721279557739,11.789999961853027,-1.3692306337976452,12.729999542236328,0.1365217125934104 1000,2008-07-01,11.09000015258789,11.449999809265135,10.920000076293944,11.300000190734865,692100.0,-0.03565216064453125,1.078433279167063,0.6363638990838999,31.603787165168242,34.016482471519076,0.9722793247403168,1.5636496964732522,1.8905234406497655,2.1945057930772016,19.160494485132734,0.5799999237060565,-0.59722826992782,-1.3894998550415032,-2.716426809523309,-0.06257290055969733,-2.052963332282406,-0.7260363778006003,1.2013995742797867,22.3684337110525,-13.359904508540094,0.6634634772409034,7,0.6299996376037598,1.169999599456787,1.989999771118164,2.340000152587889,2.010000228881836,1,0.17132548173021456,-1.5405362214993692,11.5,4.5319125623185155,11.850000381469727,-1.0259721279557739,11.789999961853027,0.17132548173021456 1001,2008-07-02,10.59000015258789,11.15999984741211,10.550000190734863,11.06999969482422,547600.0,-0.045085662138906524,-1.178572280067166,2.285711690682593,28.510651422222125,33.332055910341495,1.342220598750485,1.9385792852562194,2.373400755229394,2.6736401668476635,20.90234641419261,0.6099996566772461,-0.7072204632981034,-1.7469998836517338,-3.2412004171558397,-0.2527993501476278,-2.4941001504037867,-0.9998996168996808,1.4618036018371594,1.980196617476887,-35.820544623841116,0.7471002667520532,7,1.114999771118164,1.6549997329711914,2.489999771118164,2.840000152587889,2.9399995803833026,2,0.22379601996322185,1.078433279167063,11.09000015258789,-1.5405362214993692,11.5,4.5319125623185155,11.850000381469727,0.22379601996322185 1002,2008-07-03,11.109999656677246,11.239999771118164,10.5,10.5,402500.0,0.04910287975418792,-1.4262301233054684,-1.2708338300391755,31.983800665873062,32.86052882907746,0.6946036908233104,1.2777423943057062,1.835842750482362,2.1395787634993386,23.133250150625212,0.7399997711181641,-0.7701921832184624,-1.0960003852844231,-2.534338585815732,0.34233781524688567,-1.8151694855500775,-0.3768312850187687,0.7015155275573743,42.068947373613526,6.67371429611832,0.7191691002656548,7,0.570000171661377,1.1100001335144043,1.877500295639038,2.3200006484985334,2.6000003814697266,3,0.164716469870114,-1.178572280067166,10.59000015258789,1.078433279167063,11.09000015258789,-1.5405362214993692,11.5,0.164716469870114 1003,2008-07-07,11.06999969482422,11.31999969482422,10.869999885559082,11.18000030517578,622200.0,-0.0036003567136912995,1.30769494111662,-0.18032897092229155,31.91919160781984,32.877331869611076,0.6334795568859306,1.2270755438148253,1.8542336167158915,2.16003197114215,25.160198058661027,0.4499998092651385,-0.7733241415359995,-1.0385003089904767,-2.5085274955459944,0.43152687756504093,-1.7735139022682347,-0.3034867157127188,0.5054427562481685,39.31032895191196,6.390649612201095,0.7350135932777587,7,0.6100001335144025,1.1500000953674299,1.9175002574920637,2.360000610351559,2.530000686645506,0,0.15808491854053197,-1.4262301233054684,11.109999656677246,-1.178572280067166,10.59000015258789,1.078433279167063,11.09000015258789,0.15808491854053197 1004,2008-07-08,11.739999771118164,11.75,11.06999969482422,11.140000343322754,644600.0,0.06052394713318754,1.1935497764248533,-5.454509987515782,41.666662251508235,34.04054041410212,-0.051323885080851284,0.4883926643412124,1.165128664874242,1.4677958624889378,26.67795548461831,0.6800003051757795,-0.784724463750404,-0.30900020599365163,-1.7346877982999551,1.1166873863126519,-1.0218440021468034,0.4038435901595001,-1.239999771118164,99.19998168945312,62.5819331721752,0.7128437961531517,7,-0.059999942779541016,0.48000001907348633,1.2425003051757812,1.6900005340576154,1.6900005340576154,1,0.14139692331987197,1.30769494111662,11.06999969482422,-1.4262301233054684,11.109999656677246,-1.178572280067166,10.59000015258789,0.14139692331987197 1005,2008-07-09,11.029999732971193,11.9399995803833,11.029999732971193,11.720000267028807,459700.0,-0.060477006131947064,-1.6376786755823713,-1.1500019868233813,38.86010388296981,34.212813468854534,0.5503810741157515,1.0896540420103786,1.8602748507369729,2.1583907219788667,27.990054266490905,0.9099998474121076,-0.8089618578318198,-0.9145002365112287,-2.3158300514287973,0.4868295784063399,-1.615165143970012,-0.2138353290524453,-0.5049997329711928,36.8055477370429,-0.9419382917898673,0.7006649074587842,7,0.5050001144409162,1.1900000572204572,1.9525003433227521,2.4000005722045863,2.710000038146971,2,0.22030828322796348,1.1935497764248533,11.739999771118164,1.30769494111662,11.06999969482422,-1.4262301233054684,11.109999656677246,0.22030828322796348 1006,2008-07-10,10.670000076293944,11.18000030517578,10.609999656677246,11.0,447000.0,-0.03263822895671775,-1.5333319204848816,0.47826038882239785,35.85525856577708,34.27986483641757,0.6564753276707886,1.3636251915679285,2.1941612087493105,2.4982915353146193,29.347914091542194,0.5700006484985334,-0.795936137655918,-1.175499916076662,-2.645071658342035,0.29407182618871097,-1.9102857872093484,-0.4407140449439755,-0.08840009307861152,11.805564293893246,-24.900296550000306,0.7347858711326862,7,0.5549998283386248,1.5499997138977069,2.3125000000000018,2.760000228881836,3.3099994659423846,3,0.2277413578069818,-1.6376786755823713,11.029999732971193,1.1935497764248533,11.739999771118164,1.30769494111662,11.06999969482422,0.2277413578069818 1007,2008-07-11,10.579999923706056,10.850000381469727,10.199999809265137,10.600000381469727,1061700.0,-0.008434878345300545,1.5,0.060607461780764746,36.82431882754745,34.2651750676039,0.6222199764831764,1.363660705567451,2.2442134396789903,2.5681041359768315,30.71858790534489,0.6500005722045898,-0.8097912190601164,-1.1640000820159901,-2.6905566469465594,0.3625564829145791,-1.9272783644812748,-0.4007217995507055,1.3599996566772443,21.83908990957642,-16.578567757472374,0.7632782824652846,7,0.49499988555908025,1.4899997711181623,2.402500152587889,2.850000381469723,3.1800003051757795,4,0.27882796129848963,-1.5333319204848816,10.670000076293944,-1.6376786755823713,11.029999732971193,1.1935497764248533,11.739999771118164,0.27882796129848963 1008,2008-07-14,10.229999542236328,10.699999809265137,10.15999984741211,10.6899995803833,547600.0,-0.033081321738528624,1.2499975164757002,22.999475491133076,36.762219054028925,34.887332604768304,0.8026659043186353,1.5854495859755495,2.541960487032087,2.8905672844169423,32.12566285373231,0.5399999618530273,-0.9132402642993327,-1.3810004234313968,-2.9500686289694755,0.18806778210668185,-2.1655345262004353,-0.5964663206623584,1.6752000427246099,3.9325677149049136,-37.7193777353506,0.7845341027690393,7,0.820000171661377,1.6750001907348633,3.0225002765655518,3.135000705718994,3.080000877380371,0,0.34017601677721077,1.5,10.579999923706056,-1.5333319204848816,10.670000076293944,-1.6376786755823713,11.029999732971193,0.34017601677721077 1009,2008-07-15,10.270000457763672,10.59000015258789,9.850000381469727,10.050000190734863,605300.0,0.003910158095530081,-1.3870964764803875,-0.4782614104012688,33.978876786628135,35.151231451597184,0.636808336284421,1.4139579419865385,2.4487713143770726,2.829209369287481,33.70961215080573,0.7399997711181641,-0.943088313854096,-1.2114995479583737,-2.7740383774065496,0.35103928148980224,-1.9927689626824616,-0.4302301332342857,1.565391137695313,20.095705132914414,-19.54887889617577,0.7812694147240882,7,0.6249995231628418,1.234999656677246,3.0174994468688965,2.7699995040893555,2.929999351501463,1,0.3242453529969145,1.2499975164757002,10.229999542236328,1.5,10.579999923706056,-1.5333319204848816,10.670000076293944,0.3242453529969145 1010,2008-07-16,10.880000114440918,11.079999923706056,10.199999809265137,10.350000381469727,533200.0,0.059396263825491236,-1.1204799619449923,2.4090867712528232,33.62832530587201,35.71986188311383,-0.006830817566196856,0.7012988311935953,1.7918974098257134,2.203258741936491,35.019265816178915,0.8800001144409197,-0.9796024644000774,-0.5134998798370365,-1.9975948630358182,0.9705951033617453,-1.2555473714364283,0.22854761176235527,0.8362680081787115,77.44359338766658,42.39756950136044,0.742047491599391,7,0.014999866485595703,0.6100001335144043,2.419999599456787,2.1599998474121094,2.119999885559082,2,0.23437501506551195,-1.3870964764803875,10.270000457763672,1.2499975164757002,10.229999542236328,1.5,10.579999923706056,0.23437501506551195 1011,2008-07-17,10.600000381469727,11.050000190734863,10.43000030517578,11.050000190734863,1154600.0,-0.025735269303862496,1.7555562148862345,-0.8490566716749588,38.07615824111137,36.39679050258476,0.30702341783874765,0.8915434737153323,2.022414730317294,2.4699881794201346,35.4803301898391,0.6199998855590838,-0.9691416050985211,-0.7074996471405033,-2.1646327497923057,0.7496334555112991,-1.4360661984664045,0.021066904185397917,1.004291676680909,60.97563244912951,23.194384473135948,0.728566551325901,7,0.2949995994567871,0.8550000190734863,2.7174994945526123,2.439999580383301,3.0999994277954084,3,0.2962263468534956,-1.1204799619449923,10.880000114440918,-1.3870964764803875,10.270000457763672,1.2499975164757002,10.229999542236328,0.2962263468534956 1012,2008-07-18,10.59000015258789,11.020000457763672,10.3100004196167,10.670000076293944,645600.0,-0.0009434177850896619,-1.2187522351763107,0.17777768358767795,37.2469626248512,36.988765060032684,0.2631809563452592,0.8008372902244716,1.9921122479466042,2.4548692280523987,36.01289255181268,0.7100000381469727,-0.9344970276370983,-0.6274998664855964,-2.0242158856130494,0.7692161526418566,-1.325857876049323,0.0708581430781301,0.9090344049618899,60.16260540818818,23.62999326557047,0.6983580095637268,7,0.30499982833862305,0.8400001525878906,2.6999995708465576,2.4499998092651367,2.8199996948242188,4,0.32011325220047504,1.7555562148862345,10.600000381469727,-1.1204799619449923,10.880000114440918,-1.3870964764803875,10.270000457763672,0.32011325220047504 1013,2008-07-21,10.390000343322754,10.75,10.220000267028807,10.739999771118164,501400.0,-0.018885722982380004,1.8648643075678042,4.374997019765016,38.41336466057257,36.627287549928724,0.39848385785790086,0.9096473897910453,2.1499438917164575,2.6232223551089735,36.328915001606354,0.5299997329711932,-0.8368643676948277,-0.7399996757507328,-2.112434940913154,0.6324355894116884,-1.4262173083319443,-0.05378204316952129,1.0100921636622235,43.9024522619922,7.528433848657706,0.6862176325812109,7,0.5049996376037598,1.0049996376037598,2.869999408721924,2.6499996185302734,3.0199995040893555,0,0.3243503151301481,-1.2187522351763107,10.59000015258789,1.7555562148862345,10.600000381469727,-1.1204799619449923,10.880000114440918,0.3243503151301481 1014,2008-07-22,12.630000114440918,12.789999961853027,10.949999809265137,11.449999809265135,1272200.0,0.21559188615019864,1.4533335367838542,-3.3714349552181107,61.63141985253199,39.15743376876897,-1.9020094731639965,-1.333343861801012,-0.10545256587076857,0.37258303245145896,35.64160675884316,2.3999996185302734,-0.7334832127308992,1.4585000991821282,-0.043334092272148794,2.960334290636405,0.7075830034549888,2.2094171949092676,-2.7799997329711914,93.8224000777668,53.37681948091901,0.7509170957271388,7,-1.309999942779541,-1.2350001335144043,0.6224997043609619,0.4099998474121094,0.6800003051757812,1,0.05384008701617349,1.8648643075678042,10.390000343322754,-1.2187522351763107,10.59000015258789,1.7555562148862345,10.600000381469727,0.05384008701617349 1015,2008-07-23,13.359999656677244,14.199999809265135,12.619999885559082,12.619999885559082,1619600.0,0.057798854760235274,-3.270271384864406,0.6271182879125828,70.21897617136624,42.97562461383443,-2.5331262285277685,-2.069420080060299,-0.857513027372887,-0.3592886919067215,34.98383514390196,1.579999923706053,-0.6005522774911967,2.124999666213988,0.37307462277741266,3.876924709650563,1.2490371444957002,3.0009621879322754,-3.451199283599852,78.8944661004684,32.19598275438322,0.8759625217182878,7,-1.3349995613098127,-1.3349995613098127,-0.10749983787536443,-0.3349995613098127,0.25,2,-0.01197603679070025,1.4533335367838542,12.630000114440918,1.8648643075678042,10.390000343322754,-1.2187522351763107,10.59000015258789,-0.01197603679070025 1016,2008-07-24,12.770000457763672,13.760000228881836,12.720000267028807,13.420000076293945,637200.0,-0.044161617820004495,-1.7733332316080646,-0.8783781345609123,61.99422696211282,45.77228107323058,-1.8035812262315254,-1.556049949244839,-0.3030106298108066,0.2241111308836512,35.95976267465665,1.0399999618530291,-0.5822279263749373,1.5330004215240471,-0.2261871434014182,3.2921879864495125,0.6534066390613145,2.41259420398678,-2.68955210723877,64.0703639202441,16.09285168737442,0.8795937824627323,7,-0.7450003623962402,-0.7450003623962402,0.482499361038208,0.25499963760375977,0.6299991607666016,3,0.018010926702551222,-3.270271384864406,13.359999656677244,1.4533335367838542,12.630000114440918,1.8648643075678042,10.390000343322754,0.018010926702551222 1017,2008-07-25,12.979999542236328,13.380000114440918,12.760000228881836,12.93000030517578,478200.0,0.016444720199284335,-2.17949156852772,-0.07692194831375883,63.46967785707579,48.73977649579135,-1.8297570713190847,-1.7627007434849737,-0.5455086594599692,0.008507131407743174,36.53563510154534,0.619999885559082,-0.47734842527320964,1.6834995269775384,-0.22831705918809675,3.5953161131431735,0.7275912338947208,2.639407820060356,-2.7347691333618176,69.34672343345801,19.43541942473386,0.9559082930828172,7,-0.9549994468688965,-0.9549994468688965,-0.01999950408935547,-0.01999950408935547,0.5,4,0.05546997630361683,-1.7733332316080646,12.770000457763672,-3.270271384864406,13.359999656677244,1.4533335367838542,12.630000114440918,0.05546997630361683 1018,2008-07-28,12.760000228881836,13.289999961853027,12.539999961853027,12.960000038146973,635700.0,-0.016949100239843973,-1.3437487427151986,-4.0000572213319705,57.680729250897166,51.373315658487904,-1.355702705874359,-1.5505273261327446,-0.35930050232332356,0.22076698179857068,35.63658787736955,0.75,-0.3130586556907442,1.4180002212524414,-0.5901682485449662,3.426168691049849,0.4139159863537376,2.422084456151145,-2.356579043991701,55.69232060359077,11.51934654572873,1.004084234898704,7,-0.5600004196166992,-0.7350001335144043,0.0774998664855957,0.11499977111816406,0.6700000762939435,0,0.05094040806198574,-2.17949156852772,12.979999542236328,-1.7733332316080646,12.770000457763672,-3.270271384864406,13.359999656677244,0.05094040806198574 1019,2008-07-29,13.06999969482422,13.34000015258789,12.850000381469727,12.859999656677244,435100.0,0.024294628556566167,-3.260893722711271,-1.0500011920940502,66.34616163473308,55.00863080613914,-1.370920452816188,-1.8307385007892094,-0.6830994837268403,-0.0896593797488574,34.86347779245048,0.5799999237060547,-0.12945127341355267,1.6494997024536158,-0.5022825128000417,3.801281917707273,0.573608594826787,2.7253908100804445,-2.514715364959086,31.927697692108083,-12.632869448978099,1.0758911076268283,7,-0.8599996566772496,-1.0449995994567889,-0.31749963760376154,-0.19499969482422053,0.0,1,0.026013784279010466,-1.3437487427151986,12.760000228881836,-2.17949156852772,12.979999542236328,-1.7733332316080646,12.770000457763672,0.026013784279010466 1020,2008-07-30,12.989999771118164,13.359999656677244,12.779999732971193,13.260000228881836,344100.0,-0.006120881834277059,1.4680883874764152,-1.2857162319880255,69.46309390656229,58.49606810230035,-1.0729762463494588,-1.6876222618497003,-0.6142446508576853,-0.008001139870774665,33.50223801741425,0.5799999237060511,0.097993307873816,1.4744997978210446,-0.7811080123319787,3.730107607974068,0.34669589274453294,2.602303702897556,-2.2889268220770287,36.88522219434159,-11.33041699833673,1.1278039050765118,7,-0.7799997329711932,-0.9649996757507324,-0.3399996757507324,-0.11499977111816406,0.11999988555908025,2,0.024634384460115344,-3.260893722711271,13.06999969482422,-1.3437487427151986,12.760000228881836,-2.17949156852772,12.979999542236328,0.024634384460115344 1021,2008-07-31,12.960000038146973,13.239999771118164,12.739999771118164,12.84000015258789,311100.0,-0.0023094483063728077,-2.124993667019327,-0.44444326707074133,70.16950357991753,62.15412820841883,-0.7520964360838835,-1.5504570505915272,-0.5943564936675081,0.021263891539012647,31.74813154229209,0.5,0.3596731682301293,1.326000070571899,-0.9734770720183725,3.6254772131621706,0.17626149927676416,2.475738641867034,-2.1189700146968775,50.0,-1.4879798289768331,1.1497385712951356,7,-0.7500000000000018,-0.934999942779541,-0.4725000858306885,-0.17500019073486328,0.5399999618530273,3,0.050154291405635654,1.4680883874764152,12.989999771118164,-3.260893722711271,13.06999969482422,-1.3437487427151986,12.760000228881836,0.050154291405635654 1022,2008-08-01,12.9399995803833,13.06999969482422,12.529999732971193,12.9399995803833,392800.0,-0.0015432451932717584,3.15384220371927,0.0,74.32676461951883,66.14450598163508,-0.40643345594196845,-1.4612469877179812,-0.5784609194687711,0.03529640450134863,29.9631708677142,0.5399999618530273,0.5985124931968393,1.2144996166229252,-1.142112159052525,3.5711113922983753,0.03619372878520011,2.39280550446065,-1.9646107655006038,49.39757651800836,-7.770999096530495,1.1783058878377248,8,-0.36499977111816406,-0.9149994850158691,-0.4699997901916504,-0.1549997329711914,0.3000001907348633,4,0.03554869034496111,-2.124993667019327,12.960000038146973,1.4680883874764152,12.989999771118164,-3.260893722711271,13.06999969482422,0.03554869034496111 1023,2008-08-04,12.81999969482422,13.0600004196167,12.40999984741211,12.880000114440918,500200.0,-0.009273561781330875,2.0952332295647396,-100.0,72.56638168943955,67.35950174129147,0.10561801608895749,-1.2684535719952645,-0.4682358938681457,0.1479312786845295,28.200817211464024,0.6500005722045898,0.8353387530249492,1.0069997310638445,-1.3769295596427273,3.3909290217704164,-0.1849649142894414,2.1989643764171305,-1.7156264401662256,43.15788733992098,-17.92767286209581,1.1919646453532855,8,0.4850001335144025,-0.7949995994567889,-0.34999990463257014,-0.03499984741211115,0.530000686645506,0,0.0514820486055525,3.15384220371927,12.9399995803833,-2.124993667019327,12.960000038146973,1.4680883874764152,12.989999771118164,0.0514820486055525 1024,2008-08-05,13.399999618530273,13.65999984741211,12.960000038146973,12.960000038146973,737700.0,0.045241804798186847,-2.181820349261877,-7.333275053644022,72.41994008816914,67.6040532876029,-0.39523416881638695,-1.8105413888862003,-1.048893532954084,-0.4358164059023668,27.54955684157877,0.8400001525878888,1.1154486653005034,1.5039996623992913,-0.9826075590812096,3.990606883879792,0.26069605165904086,2.7473032731395417,-2.1718013016879922,79.19998168945312,19.34983886457931,1.2433036107402504,8,-0.3149995803833008,-1.3749995231628418,-1.4074997901916504,-1.074999809265135,0.09000015258789062,1,0.0022388572760867476,2.0952332295647396,12.81999969482422,3.15384220371927,12.9399995803833,-2.124993667019327,12.960000038146973,0.0022388572760867476 1025,2008-08-06,13.460000038146973,13.56999969482422,13.029999732971193,13.380000114440918,417800.0,0.0044776433824467166,2.60000890098288,0.18181818181818182,76.48149420368766,69.21374964777789,-0.49121420861301246,-1.7699018198748355,-1.1162827255943135,-0.49366524197921,27.25816027533253,0.5399999618530273,1.4313992789843066,1.4425000667572014,-1.1027191171449076,3.9877192506593104,0.16989047480614694,2.715109658708256,-2.1129296616077777,84.00001525878906,23.288751954414558,1.272609591951055,8,-0.4250001907348633,-1.434999942779541,-1.4700002670288086,-1.1350002288818342,-0.319999694824217,2,-0.028974765395055946,-2.181820349261877,13.399999618530273,2.0952332295647396,12.81999969482422,3.15384220371927,12.9399995803833,-0.028974765395055946 1026,2008-08-07,13.100000381469727,13.34000015258789,12.850000381469727,13.199999809265135,452100.0,-0.026745888236030524,1.5789453871038175,-1.249994039529816,71.82610342679459,70.14224137774664,-0.08882188624030718,-1.284368635750182,-0.7760668901724763,-0.13566127006357576,26.3864069567476,0.6099996566772461,1.4236114181805366,0.9610003948211663,-1.5450753545852205,3.467076144227553,-0.2920374798820262,2.214038269524359,-1.6388128276214946,55.200042724609375,-5.350092370703628,1.2530378747031934,8,-0.06500053405761719,-1.075000286102295,-1.1100006103515625,-0.7750005722045881,-0.06000041961669922,3,0.0007633034287282126,2.60000890098288,13.460000038146973,-2.181820349261877,13.399999618530273,2.0952332295647396,12.81999969482422,0.0007633034287282126 1027,2008-08-08,13.529999732971193,13.640000343322756,13.09000015258789,13.09000015258789,400600.0,0.032824377021370976,-1.500003251165551,-4.4000209809551105,76.25419425626112,72.20595971167597,-0.4834377746792189,-1.5621204302038834,-1.233834132730058,-0.5688485785576489,25.193127839415663,0.5500001907348651,1.2934613445179401,1.2434997558593768,-1.223172775802194,3.7101722875209475,0.010163490028592292,2.4768360216901613,-1.9592596889062843,89.5999908447267,25.8310055064007,1.2333362658307852,8,-0.4949998855590838,-1.5049996376037615,-1.5549998283386248,-1.2199997901916522,-0.17000007629394887,4,-0.0022172752079282487,1.5789453871038175,13.100000381469727,2.60000890098288,13.460000038146973,-2.181820349261877,13.399999618530273,-0.0022172752079282487 1028,2008-08-11,13.710000038146973,14.1899995803833,13.300000190734865,13.5,602600.0,0.013303792219384825,-1.9180324280718213,0.47727326913364915,63.77552236830647,71.92033312651745,-0.5749736887042243,-1.5473749824390257,-1.4349251609934282,-0.750862837359815,24.107247233614494,0.8899993896484357,1.2787750838518814,1.249500036239624,-1.0942660181986898,3.593266090677938,0.0776170090204662,2.421383063458782,-2.0340896034740545,64.179117224436,4.037706295065881,1.1718830272191572,8,-0.4100003242492676,-1.684999942779541,-1.760000228881836,-1.4250001907348633,-1.119999885559082,0,-0.034281565698108696,-1.500003251165551,13.529999732971193,1.5789453871038175,13.100000381469727,2.60000890098288,13.460000038146973,-0.034281565698108696 1029,2008-08-12,13.600000381469727,13.699999809265135,13.380000114440918,13.529999732971193,515500.0,-0.008023315563178812,1.370372463486587,0.33333636087028734,53.636378611431354,70.16180920483623,-0.4267662201919755,-1.2386130445859571,-1.3348341219049757,-0.6618994531685143,22.67377584010936,0.3299999237060547,1.231728662922249,0.9730003833770748,-1.1809978401347578,3.1269986068889075,-0.10399872837884061,2.0499994951329903,-1.8231263718131192,55.97018271414449,-1.724774187723341,1.076999111755916,8,-0.3000006675720215,-1.575000286102295,-1.6500005722045898,-1.3150005340576172,-0.9400005340576172,1,-0.018382352425565407,-1.9180324280718213,13.710000038146973,-1.500003251165551,13.529999732971193,1.5789453871038175,13.100000381469727,-0.018382352425565407 1030,2008-08-13,13.43000030517578,13.579999923706055,13.170000076293945,13.550000190734865,413600.0,-0.012500005259233338,3.555570272804819,-1.7142681979810481,61.45834161176407,69.19390231948586,-0.2098571137710845,-0.9146739622705233,-1.1788566312180944,-0.5206842844437212,22.056004353963885,0.43000030517578125,1.2543185266308967,0.6755002975463853,-1.3405558054113182,2.691556400504089,-0.33252775393246736,1.683528349025238,-1.556201263534831,43.28360227202353,-13.042903782009404,1.0080280514788522,8,-0.1300005912780744,-1.4050002098083478,-1.4800004959106428,-1.14500045776367,-0.06000041961669744,2,0.004467569961205564,1.370372463486587,13.600000381469727,-1.9180324280718213,13.710000038146973,-1.500003251165551,13.529999732971193,0.004467569961205564 1031,2008-08-14,13.739999771118164,13.84000015258789,13.270000457763672,13.300000190734865,288300.0,0.023082610491298006,-1.2800031280577242,-3.6666666666665435,62.75169181317952,67.90778311878148,-0.44430103614273975,-1.030189360032697,-1.509881702140877,-0.8488569863517341,21.507717524318963,0.5699996948242188,1.2001950568945823,0.8284997940063477,-0.9569768096318203,2.6139763976445156,-0.06423850781273543,1.7212380958254307,-1.7731526987722486,59.09090515010408,4.229139924256572,0.8927383018190836,8,-0.440000057220459,-1.7149996757507324,-1.8624999523162842,-1.4549999237060547,-1.1499996185302734,3,-0.043668081353001376,3.555570272804819,13.43000030517578,1.370372463486587,13.600000381469727,-1.9180324280718213,13.710000038146973,-0.043668081353001376 1032,2008-08-15,13.979999542236328,14.130000114440918,13.710000038146973,13.789999961853027,490000.0,0.01746723254120064,-1.4000043596611453,0.43181763995725975,70.33333481682763,67.65966679960239,-0.582521005580606,-1.0574110466595776,-1.7779007582469752,-1.1008690819514833,20.90559514315945,0.4200000762939453,1.141141014678043,0.8989995956420902,-0.5750122537338065,2.373011445017987,0.16199367095414274,1.6360055203300377,-1.9238263604136439,79.41175095624597,23.636570906604803,0.7370059246879481,8,-0.45999956130981445,-1.9549994468688965,-2.2574996948242188,-1.6949996948242188,-1.3299999237060547,4,-0.0672388849186566,-1.2800031280577242,13.739999771118164,3.555570272804819,13.43000030517578,1.370372463486587,13.600000381469727,-0.0672388849186566 1033,2008-08-18,13.760000228881836,14.119999885559082,13.65999984741211,14.020000457763672,452600.0,-0.01573671820874034,1.0000041464183238,-1.3684252794522886,61.85568767176797,66.48586097555781,-0.2404456662434047,-0.6029060786169858,-1.5661659436162338,-0.891089903144918,20.134806021713477,0.46000003814697266,1.0764252356272586,0.5105002880096432,-0.2805143149008398,1.3015148909201262,0.11499298655440171,0.9060075894648847,-1.6180739819614534,61.45834678576999,2.556465255377063,0.3955073014552419,8,-0.24000024795532227,-1.7350001335144043,-2.187500476837158,-1.6250004768371582,-1.5500001907348633,0,-0.02906980854295349,-1.4000043596611453,13.979999542236328,-1.2800031280577242,13.739999771118164,3.555570272804819,13.43000030517578,-0.02906980854295349 1034,2008-08-19,13.3100004196167,13.859999656677244,13.170000076293945,13.670000076293945,350700.0,-0.032703473966562924,-1.1562475319964955,1.3846128452481385,54.87806189990077,64.08547960847038,0.21841373900971917,-0.10471931205518104,-1.1269286484171221,-0.44429074172397165,21.191242582894468,0.689999580383299,0.9820524303956404,0.026500463485717773,-0.7088984238803953,0.7618993508518308,-0.34119898019733874,0.3941999071687743,-1.0857512302025274,14.5833685166292,-45.157676494439116,0.36769944368305685,8,0.20999956130981445,-1.2850003242492676,-1.832500696182251,-1.1950006484985352,-1.0500001907348633,1,-0.05409468402177131,1.0000041464183238,13.760000228881836,-1.4000043596611453,13.979999542236328,-1.2800031280577242,13.739999771118164,-0.05409468402177131 1035,2008-08-20,13.199999809265135,13.5,13.029999732971193,13.350000381469727,322500.0,-0.008264508405983362,1.08889096107099,0.4166686534900589,53.571426544058895,62.05718217705531,0.3214597072687688,-0.0077156756454836994,-1.0353158600413028,-0.3423143833309812,20.832827226476287,0.4700002670288068,0.9038850546534825,-0.07550015449524139,-0.8108761499233026,0.6598758409328198,-0.443188152209272,0.2921878432187892,-0.8967205950569248,15.454547030865795,-43.63834516489223,0.3676879977140306,8,0.40999984741211115,-0.9999999999999982,-1.9999997615814191,-1.2399997711181623,-0.8999996185302699,2,-0.04090908861028897,-1.1562475319964955,13.3100004196167,1.0000041464183238,13.760000228881836,-1.4000043596611453,13.979999542236328,-0.04090908861028897 1036,2008-08-21,13.0,13.300000190734865,12.899999618530273,13.039999961853027,304200.0,-0.015151500920837502,-2.3333280351587016,0.26666539510575893,50.84746401965325,59.23421215076555,0.5652218285917385,0.2217688112687668,-0.8412551735405351,-0.16020553865020304,20.37380170015659,0.4000005722045916,0.7768724679343304,-0.2869999408721924,-0.9958047613966308,0.421804879652246,-0.6414023511344116,0.06740246939002681,-0.6208519619895121,8.130109036719547,-50.03329438639638,0.35440241026221875,8,0.5449995994567871,-0.7899999618530291,-1.807499885559082,-1.0399999618530273,-1.5299997329711932,3,0.028461529658390994,1.08889096107099,13.199999809265135,-1.1562475319964955,13.3100004196167,1.0000041464183238,13.760000228881836,0.028461529658390994 1037,2008-08-22,13.699999809265135,13.720000267028807,13.1899995803833,13.199999809265135,440200.0,0.05384613917424108,-1.0384623849172943,-12.500011920940324,60.67961828009378,58.890222807630806,-0.12083455168381185,-0.44430439781541686,-1.537892982859466,-0.8740478204493929,20.08457378906079,0.7200002670288068,0.6359600623053048,0.37699985504150213,-0.33925060495984916,1.0932503150428534,0.018874625040826487,0.7351250850421778,-1.2480177004044606,65.5737717732787,5.284565234769872,0.3581252300006759,8,-0.18499994277953924,-1.489999771118164,-2.5249996185302717,-1.7399997711181623,-1.5599994659423793,4,-0.08102187387817084,-2.3333280351587016,13.0,1.08889096107099,13.199999809265135,-1.1562475319964955,13.3100004196167,-0.08102187387817084 1038,2008-08-25,13.40999984741211,13.859999656677244,13.289999961853027,13.600000381469727,382900.0,-0.021167880721932764,-1.6511594897180593,-0.3800010681152344,50.13055135850105,58.50068644619411,0.13648836457494262,-0.1086835433031954,-1.2568581688418838,-0.6011542288702945,20.163737013063194,0.569999694824217,0.5335572500877124,0.0544999122619636,-0.6114059199258257,0.7204057444497529,-0.27845300383193106,0.38745282835585826,-0.8880970305352562,53.12502173085931,-4.574968449158803,0.33295291609389466,8,0.10500001907348633,-1.1999998092651385,-2.247499704360962,-1.4499998092651367,-1.4399995803833026,0,-0.056674141501090514,-1.0384623849172943,13.699999809265135,-2.3333280351587016,13.0,1.08889096107099,13.199999809265135,-0.056674141501090514 1039,2008-08-26,13.40999984741211,13.729999542236328,13.06999969482422,13.420000076293945,385300.0,0.0,1.09524040193641,0.05263263564724188,49.33686707415822,57.153855942015674,0.11924204653639414,-0.08633183598631966,-1.2650409988357652,-0.6187536166774894,20.051702741282085,0.6599998474121076,0.35564026216153444,0.03749990463256836,-0.6149408715295799,0.6899406807947166,-0.28872048344850576,0.3637202927136425,-0.8209731508397251,53.12502173085931,-1.196630624502454,0.3262203880810739,8,0.10500001907348633,-0.8350000381469727,-2.2649998664855957,-1.4499998092651367,-2.090000152587889,1,-0.08948544540786962,-1.6511594897180593,13.40999984741211,-1.0384623849172943,13.699999809265135,-2.3333280351587016,13.0,-0.08948544540786962 1040,2008-08-27,13.3100004196167,13.43000030517578,13.229999542236328,13.359999656677244,277000.0,-0.007457078965941055,1.1052652712945044,4.999809269502016,52.99145577814313,56.06938527145607,0.22398367881554648,0.040971048351531536,-1.1674627948445728,-0.5364750556047362,20.042300827258536,0.20000076293945135,0.2833147256715307,-0.07849955558776855,-0.7066890809144404,0.5496899697389033,-0.39259431825110447,0.23559520707556736,-0.6565347985366046,42.708415082756154,-11.026985805069735,0.3140947626633357,8,0.20499944686889648,-0.005000591278076172,-1.952500343322754,-1.3500003814697266,-2.580000877380371,2,-0.07888806593779962,1.09524040193641,13.40999984741211,-1.6511594897180593,13.40999984741211,-1.0384623849172943,13.699999809265135,-0.07888806593779962 1041,2008-08-28,13.609999656677244,13.619999885559082,13.1899995803833,13.3100004196167,304000.0,0.02253938599569061,1.6875044703526214,-6.000076295109661,51.183431785708585,53.94161826799841,-0.10772363115530048,-0.21906669777712118,-1.456131003095896,-0.8500758428393969,20.18945436835551,0.43000030517578125,0.27578822079649257,0.18899970054626358,-0.41253864601949,0.7905380471120171,-0.1117694727366132,0.48976887382914036,-0.8946726680697488,68.35442885166728,18.36435694237837,0.3007691732828764,8,-0.09999990463256658,-0.30999994277953924,-1.5849995613098127,-1.5849995613098127,-3.5199995040893537,3,-0.0962527185149249,1.1052652712945044,13.3100004196167,1.09524040193641,13.40999984741211,-1.6511594897180593,13.40999984741211,-0.0962527185149249 1042,2008-08-29,13.399999618530273,13.670000076293945,13.329999923706055,13.5600004196167,219000.0,-0.015429834198705694,-1.2666662428116844,-0.5333373599684682,45.454535284722375,52.11926800277111,0.012685312746480548,0.02863025426176513,-1.239263209045692,-0.6427418686420339,20.709477167476464,0.3400001525878906,0.24927816668440883,-0.04400033950805593,-0.6016796412960872,0.5136789622799753,-0.32283999040207156,0.2348393113859597,-0.6252857170964727,41.77214425833707,-6.157776844754501,0.2788396508940155,8,-0.019999980926513672,-0.09999990463256836,-1.3749995231628418,-1.3749995231628418,-3.6499996185302734,4,-0.14402980645108043,1.6875044703526214,13.609999656677244,1.1052652712945044,13.3100004196167,1.09524040193641,13.40999984741211,-0.14402980645108043 1043,2008-09-02,13.479999542236328,14.199999809265135,13.4399995803833,13.890000343322756,446800.0,0.005970143730110733,-2.102037162102978,2.562492176929553,48.224838213817335,51.38002092653963,-0.12427884371544451,0.0006441145622702038,-1.303264692221454,-0.7256084123916509,21.693177213035206,0.8000001907348615,0.1929483190484813,0.0029995918273932887,-0.47104662376216666,0.47704580741695324,-0.23402351596738669,0.24002269962217326,-0.6482742044892742,36.28316866277147,-10.190610923873926,0.23702310779477972,9,0.07000017166137695,-0.17499971389770508,-1.4549994468688965,-1.4549994468688965,-3.7099990844726562,1,-0.09940647213785192,-1.2666662428116844,13.399999618530273,1.6875044703526214,13.609999656677244,1.1052652712945044,13.3100004196167,-0.09940647213785192 1044,2008-09-03,13.43000030517578,13.56999969482422,13.270000457763672,13.420000076293945,394400.0,-0.0037091423411319546,1.0689673316101236,-0.024390754494467752,49.99999999999999,50.98319575497753,-0.06198602744616721,0.05587068725001565,-1.2265572588540632,-0.6730474729336837,21.888919252850197,0.29999923706054865,0.08294278660271281,-0.04849967956543111,-0.521709109650736,0.4247097505198738,-0.28510439460808357,0.18810503547722135,-0.5435439885680022,23.762442614313287,-22.160021389442093,0.23660471504265235,9,0.1199994087219256,-0.12500047683715643,-1.3175003528594953,-1.4050002098083478,-4.039999961853026,2,-0.10871183953616914,-2.102037162102978,13.479999542236328,-1.2666662428116844,13.399999618530273,1.6875044703526214,13.609999656677244,-0.10871183953616914 1045,2008-09-04,13.06999969482422,13.350000381469727,12.960000038146973,13.279999732971193,274300.0,-0.02680570381020908,1.2285648891153704,-20.999523173759215,39.87914546108314,49.764493692914186,0.3102621838644719,0.40596963411106657,-0.8528300214791553,-0.311434843725106,21.87443527436012,0.4700002670288068,0.0062678770336379586,-0.38900027275085236,-0.896331630860498,0.11833108535879333,-0.6426659518056752,-0.13533459369602951,-0.13100163851014912,8.870941692034052,-33.924052046145476,0.25366567905482257,9,0.5100002288818342,0.23500013351440252,-0.9524996280670184,-1.0449995994567889,-3.5399999618530273,3,-0.13389441781647538,1.0689673316101236,13.43000030517578,-2.102037162102978,13.479999542236328,-1.2666662428116844,13.399999618530273,-0.13389441781647538 1046,2008-09-05,13.109999656677244,13.220000267028807,12.699999809265135,12.979999542236328,292100.0,0.0030604409171381963,1.9714198521538273,-0.6190480515528909,36.012853453882684,47.02374204555739,0.32129409018153154,0.3865772175873712,-0.8989877897706204,-0.34669973171766166,21.99812152479303,0.5200004577636719,-0.016647844140068813,-0.34950027465820455,-0.8553595795796785,0.15635903026326936,-0.6024299271189424,-0.0965706221974667,1.0900001525878906,27.333323160807293,-10.382525175695033,0.25292965246073734,9,0.3400001525878906,0.19500017166137873,-0.9924995899200422,-1.0849995613098127,-3.1099996566772443,4,-0.18154082202654553,1.2285648891153704,13.06999969482422,1.0689673316101236,13.43000030517578,-2.102037162102978,13.479999542236328,-0.18154082202654553 1047,2008-09-08,13.5,13.800000190734865,13.399999618530273,13.520000457763672,608800.0,0.02974831071975803,-2.636348661395494,-0.15384953966915077,46.036580401752886,46.568856383696485,-0.11181863037599804,-0.006098542510919458,-1.2604374297921677,-0.7320441630216941,22.046495667599768,0.6900005340576207,-0.016869999378188894,0.04200005531311035,-0.4631564721985981,0.5471565828248188,-0.21057820844274389,0.2945783190689646,0.6699998092651356,53.333346048991004,17.851559531741437,0.252578263755854,9,-0.05000019073486506,-0.19500017166137695,-1.3824999332427979,-1.4749999046325684,-6.050000190734862,0,-0.2525925812897859,1.9714198521538273,13.109999656677244,1.2285648891153704,13.06999969482422,1.0689673316101236,13.43000030517578,-0.2525925812897859 1048,2008-09-09,13.239999771118164,13.579999923706055,13.239999771118164,13.40999984741211,768300.0,-0.019259276213469345,-3.0,8.499809269502194,48.8673031287007,46.51668261197898,0.1358133502016905,0.22860579289524097,-0.976253358124703,-0.4670962621522303,21.390959552982668,0.3400001525878906,0.005115440828863171,-0.19450016021728445,-0.6939935505403891,0.30499323010582025,-0.4442468553788377,0.05524653494426879,0.9006000381469708,49.090888598740804,10.512615429183711,0.2497466951615527,9,0.21000003814697088,0.06500005722045898,-0.9399998188018799,-1.2149996757507324,-6.519999980926514,1,-0.2635951534328026,-2.636348661395494,13.5,1.9714198521538273,13.109999656677244,1.2285648891153704,13.06999969482422,-0.2635951534328026 1049,2008-09-10,13.350000381469727,13.68000030517578,13.270000457763672,13.489999771118164,526800.0,0.00830820334238358,-1.7333392673219368,0.8235254518731278,52.42719435424663,46.453986898212705,0.018334887831708002,0.1042610125308876,-1.049010005855731,-0.5781655262716452,20.747361678688236,0.4400005340576154,-0.07449466047427222,-0.07199954986572266,-0.5665423154202625,0.42254321568881714,-0.31927093264299344,0.17527183291154813,0.761787427795408,59.090940617321806,16.86114303548174,0.24727138277727,9,0.09999942779540838,0.09999942779540838,-0.6850004196166992,-1.325000286102295,-6.8600006103515625,2,-0.2681647806299108,-3.0,13.239999771118164,-2.636348661395494,13.5,1.9714198521538273,13.109999656677244,-0.2681647806299108 1050,2008-09-11,13.489999771118164,13.81999969482422,12.869999885559082,12.869999885559082,540600.0,0.01048684536689315,-2.0645160794134036,-4.42858991825613,58.08580806147837,47.220917595520454,-0.10442821019256598,-0.032688869810703736,-1.1361531951840487,-0.717631968769382,20.20383759318153,0.9499998092651385,-0.07793354122258656,0.06499986648559641,-0.4304742973751825,0.5604740303463753,-0.18273721544479216,0.312736948415985,0.5935522781469711,70.53571808703124,23.001432191164625,0.24773708193038943,9,-0.03999996185302912,-0.03999996185302912,-0.9349997043609619,-1.4649996757507324,-7.059999942779542,3,-0.3039287989146917,-1.7333392673219368,13.350000381469727,-3.0,13.239999771118164,-2.636348661395494,13.5,-0.3039287989146917 1051,2008-09-12,13.140000343322756,13.350000381469727,12.949999809265135,13.229999542236328,615300.0,-0.025945102574779222,1.4242394467547812,-0.1451600250416435,39.55224252379386,46.56510728875062,0.19209106665416975,0.2846494828345687,-0.720155850099335,-0.3635409046929272,19.336200191825732,0.5399999618530291,-0.08673052679829141,-0.25499958992004146,-0.7427655911730948,0.2327664113330119,-0.49888259054656814,-0.011116589293514778,0.9158806611423795,28.42110652343493,-16.136021853773883,0.2438830006265271,9,0.30999946594237926,0.30999946594237926,-0.6100003719329852,-1.115000247955324,-6.740000247955323,4,-0.274733677018968,-2.0645160794134036,13.489999771118164,-1.7333392673219368,13.350000381469727,-3.0,13.239999771118164,-0.274733677018968 1052,2008-09-15,13.039999961853027,13.399999618530273,12.789999961853027,12.829999923706055,658600.0,-0.007610378908440851,-3.2068947373613472,-2.333354526284604,42.570279893969726,45.93682303098978,0.2633492148669081,0.3274027878966841,-0.5707225334091142,-0.26302261196694765,18.005431706564135,0.6099996566772461,-0.107739988259965,-0.3079999923706058,-0.7359006002361124,0.11990061549490072,-0.5219502963033591,-0.09404968843785255,0.9887634187081087,24.27185095270233,-18.408302522559204,0.2139503039327537,9,0.2199997901916504,0.4099998474121076,-0.5099999904632568,-1.0149998664855957,-7.050000190734863,0,-0.23312883211243762,1.4242394467547812,13.140000343322756,-2.0645160794134036,13.489999771118164,-1.7333392673219368,13.350000381469727,-0.23312883211243762 1053,2008-09-16,13.359999656677244,13.489999771118164,12.619999885559082,12.710000038146973,462000.0,0.0245398539693511,-1.0963854591080502,3.0952357164590447,49.11031641980287,45.83796929985676,-0.08433084101500121,-0.025402868408866297,-0.8352621529475375,-0.5822350607188209,16.595404034770585,0.869999885559082,-0.13763600252633523,0.03199973106384135,-0.3497192788891965,0.4137187410168792,-0.15885977391267758,0.2228592360403603,0.6421884524579724,61.666657394831326,19.468818976048084,0.1908595049765186,9,-0.13999986648559393,0.05000019073486506,-0.8299996852874738,-1.3349995613098127,-7.519999504089353,1,-0.4423652694076474,-3.2068947373613472,13.039999961853027,1.4242394467547812,13.140000343322756,-2.0645160794134036,13.489999771118164,-0.4423652694076474 1054,2008-09-17,12.59000015258789,13.199999809265135,12.59000015258789,13.149999618530273,634000.0,-0.0576346949009473,-1.1785722800671596,-0.861538145527854,39.655164381455606,45.81308251323148,0.6190876928843032,0.7250647655437454,-0.03920597806913584,0.1816870907231376,16.026385335484346,0.7699995040893537,-0.14916911384160514,-0.7019997596740719,-1.2068226730128337,-0.19717684633531007,-0.9544112163434519,-0.4495883030046919,1.3569004276042804,0.0,-40.392772647176905,0.25241145666938053,9,0.6149997711181641,0.804999828338623,0.07249975204467773,-0.565000057220459,-6.990000247955322,2,-0.46624307317340696,-1.0963854591080502,13.359999656677244,-3.2068947373613472,13.039999961853027,1.4242394467547812,13.140000343322756,-0.46624307317340696 1055,2008-09-18,12.65999984741211,12.869999885559082,12.100000381469727,12.869999885559082,761800.0,0.005559943921829902,6.333327278259408,0.3750004257478687,35.38461403028458,45.74327813283169,0.5417881976655572,0.645637522743062,-0.05890944221864913,0.11234225820309085,15.903676834850552,0.7699995040893555,-0.18032671127254396,-0.6050000667572029,-1.1830001379245463,-0.026999995589859438,-0.8940001023408755,-0.31600003117353026,1.2054867071238053,40.28774905318623,3.290168049569175,0.2890000355836717,9,0.3000001907348633,0.49000024795532227,0.0025000572204589844,-0.6349997520446777,-7.409999847412109,3,-0.48736178125272134,-1.1785722800671596,12.59000015258789,-1.0963854591080502,13.359999656677244,-3.2068947373613472,13.039999961853027,-0.48736178125272134 1056,2008-09-19,13.369999885559082,13.699999809265135,13.199999809265135,13.470000267028807,1025300.0,0.05608215218834367,-1.2727245141685304,0.47619220621158914,49.60000345865974,46.13921402804356,-0.14243034873523186,-0.03712521785916678,-0.6977203473666194,-0.5962207556039729,15.96585468172246,1.0399999618530256,-0.20121998945946018,0.08649997711181712,-0.47934441929641913,0.6523443735200534,-0.19642222109230012,0.36942217531593435,0.3542477751315385,79.37499739229594,41.2058506144175,0.2829221982041179,9,-0.4099998474121094,-0.2199997901916504,-0.7074999809265137,-1.3449997901916504,-8.400000095367432,4,-0.5190725592089453,6.333327278259408,12.65999984741211,-1.1785722800671596,12.59000015258789,-1.0963854591080502,13.359999656677244,-0.5190725592089453 1057,2008-09-22,12.59000015258789,13.329999923706055,12.510000228881836,13.329999923706055,437200.0,-0.05833954672009145,1.2162160768919488,7.399969482538421,40.00000428617779,45.153958601096576,0.5530725445362457,0.6908737934379481,0.14877403708412018,0.17462741192462516,15.400959056751507,0.8599996566772461,-0.173250926671221,-0.6379997730255127,-1.2478693391668596,-0.028130206884165787,-0.942934556096187,-0.33306498995483835,1.1099996566772443,30.624996647237566,-7.461217804232206,0.30493478307067384,9,0.36999988555908203,0.559999942779541,0.07249975204467773,-0.565000057220459,-7.62000036239624,0,-0.49166004624297766,-1.2727245141685304,13.369999885559082,6.333327278259408,12.65999984741211,-1.1785722800671596,12.59000015258789,-0.49166004624297766 1058,2008-09-23,12.649999618530273,12.970000267028807,12.5600004196167,12.670000076293945,271700.0,0.004765644576267158,-3.1000219346347704,0.027027653986231002,41.25559588833712,43.912669882662186,0.4476560993766494,0.6018761670480242,0.16862068200822833,0.1020599138827869,14.629595202472718,0.4099998474121076,-0.13383165490558468,-0.5400002956390377,-1.19514986998856,0.11514927871048464,-0.8675750828137989,-0.21242550846427655,1.0500001907348615,34.374964609729545,-5.294956642463788,0.3275747871747608,9,0.3100004196166992,0.5000004768371582,0.12250041961669922,-0.6249995231628418,-7.739999771118165,1,-0.5264822172528962,1.2162160768919488,12.59000015258789,-1.2727245141685304,13.369999885559082,6.333327278259408,12.65999984741211,-0.5264822172528962 1059,2008-09-24,12.210000038146973,12.75,12.1899995803833,12.6899995803833,163900.0,-0.03478257657326489,-1.1538458716942377,23.99942780850658,40.52863408362044,41.9618727740113,0.792254828608046,0.9985620642972819,0.6837102471707475,0.5266456177857464,14.412723087481355,0.5600004196166992,-0.1748198773720162,-0.9199998855590827,-1.6985003864444685,-0.14149938467369694,-1.3092501360017756,-0.5307496351163898,1.3619998168945298,6.87498100101269,-35.17514476295026,0.3892502504426925,9,0.690000057220459,0.940000057220459,0.5625,-0.18499994277954102,-6.579999923706055,2,-0.5217035107008741,-3.1000219346347704,12.649999618530273,1.2162160768919488,12.59000015258789,-1.2727245141685304,13.369999885559082,-0.5217035107008741 1060,2008-09-25,12.260000228881836,12.460000038146973,12.220000267028807,12.239999771118164,269000.0,0.004095019703411085,-7.000063578853259,-0.041667660078360313,40.65934342328129,42.08488398506546,0.6139993799337216,0.9126576059389162,0.6912641198184684,0.4615254896638916,14.184130933912348,0.25,-0.21248145864656287,-0.8174996852874763,-1.6817820054344121,0.04678263485945955,-1.2496408453609433,-0.38535852521400926,1.1942396682739247,4.635803833643862,-37.6534516308218,0.43214116007346765,9,0.6399998664855957,0.8899998664855957,0.5124998092651367,-0.2350001335144043,-6.310000419616698,3,-0.5432300326193948,-1.1538458716942377,12.210000038146973,-3.1000219346347704,12.649999618530273,1.2162160768919488,12.59000015258789,-0.5432300326193948 1061,2008-09-26,12.300000190734865,12.529999732971193,11.979999542236328,12.010000228881836,259300.0,0.0032626395682113785,-2.1428462437636853,14.499666221628928,35.71428084859801,41.32310631335749,0.4942951822118804,0.8110675866386341,0.7194962738080957,0.4072830481416574,13.792342924581295,0.5500001907348651,-0.2768355571540386,-0.711999750137327,-1.6044615820199102,0.18046208174525624,-1.1582306660786195,-0.2657688341960345,1.0459005451660133,23.70374504266115,-16.478467735068225,0.446230915941292,9,0.5399994850158674,0.7899994850158674,0.6049995422363263,-0.2750000953674334,-6.500000000000003,4,-0.5731707383261155,-7.000063578853259,12.260000228881836,-1.1538458716942377,12.210000038146973,-3.1000219346347704,12.649999618530273,-0.5731707383261155 1062,2008-09-29,11.470000267028807,12.270000457763672,11.289999961853027,12.100000381469727,441500.0,-0.06747966754758805,1.0206190229461842,-2.1724144734894875,31.446536730974728,39.360464125709925,1.20487587822271,1.569534007581078,1.6098128267361158,1.2231789733647833,13.602330038784476,1.0100002288818377,-0.4025056235070963,-1.445499706268313,-2.552823929783786,-0.33817548275284004,-1.9991618180260495,-0.8918375945105765,1.739310349505617,10.714301933233633,-27.170284830736662,0.5536621117577364,9,1.0249996185302752,1.2749996185302752,1.407499551773073,0.5549998283386248,-5.5500001907348615,0,-0.5666957563655679,-2.1428462437636853,12.300000190734865,-7.000063578853259,12.260000228881836,-1.1538458716942377,12.210000038146973,-0.5666957563655679 1063,2008-09-30,12.140000343322756,12.170000076293945,11.350000381469727,11.800000190734865,425100.0,0.058413257253350226,3.1000023841881013,-0.539682683850965,38.64914910911922,39.24868465100588,0.3840015221984743,0.83690587498924,1.0156060153913575,0.543466415107746,12.708786974705538,0.8199996948242188,-0.4299184894082355,-0.7084996700286847,-1.83401737229336,0.41701803223599043,-1.2712585211610214,-0.14574081889634805,0.8389929946499013,58.21920268910035,22.06626535536259,0.5627588511323375,9,0.35499954223632635,0.6049995422363263,0.7224996089935285,-0.11500024795532404,-6.860000133514406,1,-0.5906095840495383,1.0206190229461842,11.470000267028807,-2.1428462437636853,12.300000190734865,-7.000063578853259,12.260000228881836,-0.5906095840495383 1064,2008-10-01,11.970000267028807,12.06999969482422,11.729999542236328,12.029999732971193,286900.0,-0.014003300781408323,3.857166212533962,-0.17646893828048033,35.82089419459413,39.29716022481805,0.5104892116098672,0.9401185467980095,1.1887736979465817,0.7034652247347051,12.130501094513264,0.41000080108642756,-0.47138349563947557,-0.8054997444152843,-1.9611988652809167,0.35019937645034815,-1.3833493048480996,-0.22765018398246895,0.8063138658094946,54.83874441062125,22.083445614283477,0.5778495604328159,10,0.5249996185302752,0.7749996185302752,0.8924996852874774,0.05499982833862482,-6.880000114440915,2,-0.5898078748639102,3.1000023841881013,12.140000343322756,1.0206190229461842,11.470000267028807,-2.1428462437636853,12.300000190734865,-0.5898078748639102 1065,2008-10-02,11.31999969482422,12.010000228881836,11.289999961853027,12.010000228881836,257400.0,-0.05430246931531013,1.0869556804391873,11.500111262993217,33.92225261287439,37.55518790861968,1.0621140601431787,1.5307749418755208,1.810920454507695,1.33223838479873,12.32992734066481,0.7200002670288086,-0.5818566303914086,-1.368000316619872,-2.683728514717192,-0.05227211852255209,-2.025864415668533,-0.7101362175712111,1.2779567374958472,2.4193337506942454,-29.60841631125788,0.6578640990486602,10,0.9900002479553205,1.4250001907348615,1.7250001430511457,0.7050004005432111,-6.279999732971193,3,-0.5026501531607734,3.857166212533962,11.970000267028807,3.1000023841881013,12.140000343322756,1.0206190229461842,11.470000267028807,-0.5026501531607734 1066,2008-10-03,10.729999542236328,11.539999961853027,10.729999542236328,11.470000267028807,255400.0,-0.05212015622735877,-1.1891881790895513,1.0724639884564036,31.219504706422555,36.57957684420243,1.3837659482370146,2.0378087876713913,2.3846570004146326,1.894331046703634,13.233001245156792,0.8100004196166992,-0.6173487127235013,-1.8390004634857178,-3.401412929623552,-0.27658799734788353,-2.620206696554636,-1.0577942304167998,1.7110021136276945,0.0,-31.645258868471736,0.7812062330689175,10,1.1200003623962402,1.7350001335144043,2.6800003051757812,1.2950005531311035,-5.929999351501465,4,-0.4454799568402359,1.0869556804391873,11.31999969482422,3.857166212533962,11.970000267028807,3.1000023841881013,12.140000343322756,-0.4454799568402359 1067,2008-10-06,10.09000015258789,10.56999969482422,9.899999618530273,10.449999809265137,992100.0,-0.05964579841119455,1.2333357175213908,0.48648554604889366,24.72951829116853,34.743346000072584,1.8236199086979887,2.539439237861746,2.993850680303705,2.503056743422567,13.622469949018278,0.8299999237060547,-0.6676527883248422,-2.3084998607635505,-4.160534572706901,-0.4564651488202003,-3.2345172167352256,-1.3824825047918754,2.1114612073682544,8.370065891739923,-18.673084770712308,0.9260173559716753,10,1.234999656677246,1.9599995613098145,3.314999580383301,1.934999942779541,-5.690000057220459,0,-0.42517342883812803,-1.1891881790895513,10.729999542236328,1.0869556804391873,11.31999969482422,3.857166212533962,11.970000267028807,-0.42517342883812803 1068,2008-10-07,9.75,10.380000114440918,9.649999618530273,10.18000030517578,472500.0,-0.0336967440481839,-1.3174579627129113,1.194446431267827,26.49006110148143,33.1835045576127,1.9098340642538378,2.745325661362232,3.3055514651576523,2.8104466424688574,14.398444999638658,0.7300004959106445,-0.8523001528803853,-2.474000024795533,-4.625625128412031,-0.3223749211790352,-3.549812576603781,-1.398187472987285,2.083227481328006,4.132247037895545,-25.2439457555462,1.0758125518082486,10,1.3399996757507324,2.174999713897705,3.5899996757507324,2.2750000953674316,-5.789999961853027,1,-0.3928205049954928,1.2333357175213908,10.09000015258789,-1.1891881790895513,10.729999542236328,1.0869556804391873,11.31999969482422,-0.3928205049954928 1069,2008-10-08,9.770000457763672,10.149999618530273,9.56999969482422,9.56999969482422,498300.0,0.002051329001402147,-4.799977111903803,-0.4651177232483433,25.876464940924777,31.54096250401753,1.6844601531961843,2.575411592761718,3.24690683674428,2.7660837669017226,15.100702026347607,0.5799999237060529,-0.9428708021732959,-2.274999570846557,-4.619242120943799,0.06924297925068501,-3.447120845895178,-1.102878295797936,1.670246008260742,8.196750785413096,-18.981318851405504,1.1721212750486205,10,1.279999256134035,1.9249992370605487,3.657499313354492,2.2549996376037598,-5.470000267028809,2,-0.45957011643611245,-1.3174579627129113,9.75,1.2333357175213908,10.09000015258789,-1.1891881790895513,10.729999542236328,-0.45957011643611245 1070,2008-10-09,9.390000343322754,9.979999542236328,9.329999923706056,9.739999771118164,427200.0,-0.03889458512143196,-1.7659542520661375,-1.749990463293231,14.840992495290664,29.221708242538934,1.804276774582462,2.774764515865183,3.585629418148688,3.1211805053537987,16.647299731020084,0.6499996185302717,-1.0698101244620304,-2.4499997138977054,-4.972487904580726,0.07248847678531511,-3.7112438092392157,-1.1887556185561952,1.6761967684616206,2.714951067014744,-17.122757016033027,1.2612440953415103,10,1.4099998474121094,2.1849994659423846,4.03749942779541,2.6349997520446777,-5.520000457763672,3,-0.4579339758802672,-4.799977111903803,9.770000457763672,-1.3174579627129113,9.75,1.2333357175213908,10.09000015258789,-0.4579339758802672 1071,2008-10-10,9.529999732971193,9.710000038146973,8.689999580383299,8.949999809265137,938100.0,0.014909412622971185,1.1702125069242841,-1.6571453483778025,19.521905160309544,27.89674917913169,1.3745837298147467,2.477467030292491,3.4060953763146706,2.9576373658275674,18.422273169555258,1.0200004577636737,-1.1716037995334574,-2.129500293731688,-4.773997747789876,0.5149971603264998,-3.451749020760783,-0.8072515667025932,1.1889579411975184,44.680856460356935,25.12505610748541,1.3222487270290944,10,0.9000000953674299,1.7249999046325666,3.9125001430511457,2.4950003623962385,-5.619999647140505,4,-0.47114374574261475,-1.7659542520661375,9.390000343322754,-4.799977111903803,9.770000457763672,-1.3174579627129113,9.75,-0.47114374574261475 1072,2008-10-13,10.0,10.079999923706056,9.84000015258789,10.0,237300.0,0.04931797273852312,1.9999999999999556,0.0,25.598531587518195,26.44668056562047,0.7533590712867806,1.8635872686827675,2.901851555560677,2.4697807834453656,20.32243031266672,0.5500001907348633,-1.2811771185761867,-1.5075000286102291,-4.167320857785517,1.1523208005650591,-2.8374104431978733,-0.177589614022585,0.3131660554116298,77.5147932333161,57.36185660600181,1.3299104145876444,10,0.37999963760375977,1.2549996376037598,3.37749981880188,2.0250000953674316,-6.180000066757202,0,-0.5199999809265137,1.1702125069242841,9.529999732971193,-1.7659542520661375,9.390000343322754,-4.799977111903803,9.770000457763672,-0.5199999809265137 1073,2008-10-14,7.449999809265138,9.600000381469727,6.75,9.600000381469727,2020400.0,-0.25500001907348624,1.6511624399684357,-100.0,18.43501557752188,24.514916274834665,2.8699230579906567,4.161484774676421,5.391139486508208,4.984839520115858,23.15592705028213,3.25,-1.4535417656477385,-3.7620002269744868,-6.836161499117064,-0.6878389548319097,-5.299080863045774,-2.224919590903199,2.630000114440919,20.588231994206176,-1.1928769324557322,1.537080636071288,10,1.9300003051757804,2.8350000381469718,5.927500009536742,4.575000286102294,-4.359999895095826,1,-0.4093959452327228,1.9999999999999556,10.0,1.1702125069242841,9.529999732971193,-1.7659542520661375,9.390000343322754,-0.4093959452327228 1074,2008-10-15,6.71999979019165,7.449999809265138,6.610000133514403,7.449999809265138,887200.0,-0.09798658225005963,1.301368914529227,0.33953480222796056,16.30170354410062,22.557077489415356,3.1032320622852634,4.668528830668782,6.031994834737706,5.67657580876325,26.213649149610912,0.8399996757507342,-1.5686672892307882,-4.198500227928161,-7.795167030781023,-0.6018334250752977,-5.996833629354592,-2.4001668265017297,3.360000133514406,3.1700191160867917,-19.921461196009883,1.7983334014264316,10,2.3550002574920654,3.495000123977661,6.6575000286102295,5.305000305175781,-3.8899998664855957,2,-0.4107142616392796,1.6511624399684357,7.449999809265138,1.9999999999999556,10.0,1.1702125069242841,9.529999732971193,-0.4107142616392796 1075,2008-10-16,6.489999771118164,7.139999866485597,6.300000190734862,6.769999980926514,1473600.0,-0.03422619438309937,-1.5454559904170075,0.38356192122258387,15.457789142742158,20.80577576011753,2.8787799291301184,4.6510490902042925,6.1664053038557824,5.862913760674488,28.823162249907654,0.8399996757507342,-1.8002023946494603,-4.120000243186951,-8.12319384109897,-0.1168066452749299,-6.121597042142961,-2.1184034442309407,3.1100006103515625,5.026444280564968,-17.244539927844215,2.0015967989560104,10,1.945000171661377,3.570000171661377,6.960000038146971,5.535000324249268,-3.4599997997283936,3,-0.3374421660427863,1.301368914529227,6.71999979019165,1.6511624399684357,7.449999809265138,1.9999999999999556,10.0,-0.3374421660427863 1076,2008-10-17,6.429999828338622,6.639999866485597,5.889999866485597,6.269999980926514,1075300.0,-0.009244983805169582,1.5862072367447395,-0.5714275982922399,17.015707476163,19.948685669561357,2.5308231068939877,4.389516109088469,6.139753283183018,5.87446768644159,31.73753177551682,0.75,-2.0336447969218234,-3.8330001831054696,-8.027433270497038,0.3614329042860991,-5.9302167268012544,-1.7357836394096848,2.5100005149841325,12.887827075860422,-10.39700396558543,2.0972165436957844,10,1.7050001621246347,3.365000009536744,7.019999980926513,5.5950002670288095,-3.5399997234344474,4,-0.39813374978596083,-1.5454559904170075,6.489999771118164,1.301368914529227,6.71999979019165,1.6511624399684357,7.449999809265138,-0.39813374978596083 1077,2008-10-20,6.4000000953674325,6.639999866485597,6.329999923706055,6.480000019073486,478400.0,-0.004665588456001735,-1.8181778773836492,-0.4999999999999972,9.000001021793835,18.005345660707185,2.2153151093519545,4.144489326635839,6.067103592242554,5.849127928399887,35.01814922428304,0.3099999427795419,-2.2315658284202957,-3.553499913215636,-7.934320818051666,0.8273209916203932,-5.74391036563365,-1.3630894607976218,1.9300001525878896,13.74663498891772,-4.9077627526409096,2.1904104524180146,10,1.619999647140502,3.3949997425079337,7.049999713897702,5.624999999999999,-2.8600001335144047,0,-0.3890624956926332,1.5862072367447395,6.429999828338622,-1.5454559904170075,6.489999771118164,1.301368914529227,6.71999979019165,-0.3890624956926332 1078,2008-10-21,5.989999771118164,6.4000000953674325,5.920000076293945,6.28000020980835,622800.0,-0.06406254970934178,-1.2325591195142953,3.6250089407052832,8.701658168120915,16.097033797062313,2.2751234420538164,4.2477402712888725,6.361771008600272,6.203397553668783,38.52180019393821,0.4800000190734872,-2.392565453043172,-3.6305002450943,-8.158320799906207,0.8973203097176077,-5.894410522500253,-1.3665899676883466,1.8520004005432131,6.4102505320860415,-7.350351927758191,2.263910277405954,10,1.995000123977663,3.805000066757202,7.365000009536743,6.035000324249268,-2.109999656677246,1,-0.3622704375279614,-1.8181778773836492,6.4000000953674325,1.5862072367447395,6.429999828338622,-1.5454559904170075,6.489999771118164,-0.3622704375279614 1079,2008-10-22,5.8400001525878915,6.329999923706055,5.760000228881836,6.1500000953674325,855600.0,-0.02504167349947528,-1.4255316990324167,1.068963702881572,9.347183024257006,15.486610522503016,2.021622236025249,4.10659389528029,6.395862956100724,6.302615297089278,41.71837975159271,0.5699996948242188,-2.473377720119304,-3.4619998693466174,-8.117236401680973,1.1932366629877365,-5.789618135513794,-1.134381603179441,1.6115999580383296,5.797097443081065,-9.009873448889898,2.327618266167177,10,2.0799999237060547,3.889999866485595,7.474999666213988,6.18499994277954,-1.9800002574920663,2,-0.4708904394805481,-1.2325591195142953,5.989999771118164,-1.8181778773836492,6.4000000953674325,1.5862072367447395,6.429999828338622,-0.4708904394805481 1080,2008-10-23,5.599999904632568,5.960000038146973,5.5,5.9099998474121085,632800.0,-0.04109593179530502,1.2439008505139952,0.9999999999999971,9.85915692651507,14.412971829859185,1.8634338815647418,4.028609792492125,6.520257393133452,6.4889645121793365,45.11603888055006,0.46000003814697266,-2.582281671329662,-3.369000101089478,-8.085724845525007,1.3477246433460524,-5.7273624733072435,-1.0106377288717123,1.513280229644776,8.771922486346345,-7.581358052193931,2.358362372217765,10,2.19000005722046,4.0,7.700000047683716,6.425000190734863,-2.429999828338623,3,-0.49464286216059516,-1.4255316990324167,5.8400001525878915,-1.2325591195142953,5.989999771118164,-1.8181778773836492,6.4000000953674325,-0.49464286216059516 1081,2008-10-24,5.25,5.400000095367432,5.019999980926514,5.329999923706055,905700.0,-0.06249998403446988,2.454542301906913,0.25806431765359233,10.327870082675744,12.716231662654469,1.7237388329080527,4.029979681109092,6.7382071776607955,6.777623992975187,48.41747585063017,0.5799999237060547,-2.721594712389976,-3.3664999961853024,-8.088806795792909,1.355806803422304,-5.727653395989105,-1.0053465963814991,1.5406241074218752,14.197533044523048,-3.0348040063201083,2.3611533998038032,10,2.06000018119812,4.109999895095825,7.805000066757202,6.775000095367432,-1.8299999237060547,4,-0.4228571483067104,1.2439008505139952,5.599999904632568,-1.4255316990324167,5.8400001525878915,-1.2325591195142953,5.989999771118164,-0.4228571483067104 1082,2008-10-27,4.96999979019165,5.5,4.96999979019165,5.099999904632568,484400.0,-0.05333337329682852,-7.153842203719327,1.625002980235081,10.430464713302854,11.826837122185687,1.3580079408014827,4.003299242346408,6.872443959357129,6.989402378768032,50.99141231992166,0.5300002098083496,-2.795858970722475,-3.3215001821517944,-8.1111350834637,1.468134719160112,-5.716317632807748,-0.9266827314958412,1.4664994919311525,0.0,-18.10910827806349,2.394817450655953,10,1.2400000095367432,4.180000066757202,8.085000276565552,7.055000305175781,-1.3199996948242183,0,-0.41851102074337665,2.454542301906913,5.25,1.2439008505139952,5.599999904632568,-1.4255316990324167,5.8400001525878915,-0.41851102074337665 1083,2008-10-28,4.96999979019165,5.199999809265137,4.809999942779541,5.070000171661377,644000.0,0.0,1.1666679912155915,0.7692330264460991,10.132884694517287,11.14141280556532,1.0831271305355923,3.62442515701405,6.730767525626165,6.9318246142954045,53.722621057673514,0.3899998664855957,-2.9635590138342227,-2.963000154495239,-7.611006513204774,1.6850062042142975,-5.2870033338500075,-0.6389969751404703,1.173199593544922,10.5263058828844,-8.471616100356465,2.324003179354768,10,1.005000114440918,3.9200003147125244,8.085000276565552,7.055000305175781,-1.489999771118164,1,-0.2877263357557365,-7.153842203719327,4.96999979019165,2.454542301906913,5.25,1.2439008505139952,5.599999904632568,-0.2877263357557365 1084,2008-10-29,4.9099998474121085,5.329999923706055,4.860000133514403,5.0,1128900.0,-0.012072423604112092,-3.947377138870308,0.899998092658652,10.701748720863364,10.612963869801009,0.960371364786603,3.2974503168912994,6.659979827289065,6.934750400846602,56.510683395005124,0.4699997901916513,-3.227427118941648,-2.670000076293946,-7.094044486099006,1.7540443335111124,-4.882022281196476,-0.45797787139141644,0.9665596481330576,8.695643159978776,-11.851305106590136,2.2120222049025293,10,0.8150000572204599,3.870000123977662,8.145000219345093,7.115000247955323,-1.129999876022338,2,-0.20977591954795438,1.1666679912155915,4.96999979019165,-7.153842203719327,4.96999979019165,2.454542301906913,5.25,-0.20977591954795438 1085,2008-10-30,5.630000114440918,5.679999828338622,4.980000019073486,5.059999942779541,626500.0,0.1466395701434282,1.0895529186365893,-6.333324503030497,18.949051018229426,10.827779818919499,0.11795544768120969,2.244383532587663,5.818408018311185,6.1582495643539055,58.704155861999965,0.7699999809265137,-3.1761335496868766,-1.665499830245972,-5.799158810186061,2.4681591496941158,-3.7323293202160155,0.4013296597240714,-0.820000171661377,94.25290569255958,73.587910358306,2.066829489970044,10,0.09499979019165039,3.0399997234344482,7.394999980926514,6.394999980926514,-1.5500001907348624,3,-0.31438724393718076,-3.947377138870308,4.9099998474121085,1.1666679912155915,4.96999979019165,-7.153842203719327,4.96999979019165,-0.31438724393718076 1086,2008-10-31,5.949999809265138,6.0,5.5900001525878915,5.760000228881836,604000.0,0.056838310536339476,1.827585526510499,0.3333324967771689,16.965741312190517,11.712862073408019,-0.3098797800865851,1.6315684171222005,5.38449624218257,5.7905410419030785,60.24594526230984,0.4099998474121085,-3.018176971817132,-1.1065001487731925,-4.946348334590165,2.733348037043779,-3.0264242416816787,0.8134239441352937,-1.1225998687744152,95.79830350162753,78.92368817572614,1.9199240929084858,10,-0.3449997901916513,2.7200000286102286,7.075000286102294,6.075000286102294,-1.989999771118165,4,-0.46722686085506615,1.0895529186365893,5.630000114440918,-3.947377138870308,4.9099998474121085,1.1666679912155915,4.96999979019165,-0.46722686085506615 1087,2008-11-03,5.800000190734862,6.170000076293945,5.75,5.940000057220459,571500.0,-0.025210020729194094,-2.49999701977084,-0.7368430298801893,27.882039932624068,13.844015602797258,-0.28378345983670705,1.5217119858551422,5.393925611763193,5.892113928241522,61.07845124659016,0.4200000762939453,-2.828196187249631,-1.0419997692108165,-4.6400262803136725,2.5560267418920395,-2.841013024762245,0.7570134863406119,-0.9256962478637689,72.79412873269662,54.05987873708642,1.799013255551428,11,-0.23000025749206454,2.740000009536744,7.16499948501587,6.399999618530274,-1.5600004196166992,0,-0.41034483382307785,1.827585526510499,5.949999809265138,1.0895529186365893,5.630000114440918,-3.947377138870308,4.9099998474121085,-0.41034483382307785 1088,2008-11-04,5.920000076293945,5.949999809265138,5.710000038146973,5.9000000953674325,405000.0,0.02068963476083585,5.000035763034025,-0.1428571428571356,37.17948933481665,16.93649408174833,-0.46349887517359445,1.159515051190679,5.141200628277671,5.719422653615194,61.78464163668129,0.23999977111816495,-2.6763635845733686,-0.730499887466431,-4.07565191016446,2.614652135231599,-2.4030758988154464,0.9420761238825843,-0.9679543654174809,80.9160297007683,57.72567187658419,1.672576011349015,11,-0.43000006675720215,2.569999933242798,6.699999809265137,6.289999961853026,-1.7400002479553223,1,-0.3834459377824172,-2.49999701977084,5.800000190734862,1.827585526510499,5.949999809265138,1.0895529186365893,5.630000114440918,-0.3834459377824172 1089,2008-11-05,5.28000020980835,5.929999828338622,5.239999771118164,5.929999828338622,500000.0,-0.10810808416175732,1.1230783451246704,-32.50001192094172,32.86119240383391,19.492275801450422,0.09913650932877527,1.52402572276916,5.6383020384711955,6.302953655068508,62.57336090224035,0.6900000572204581,-2.4931971590824524,-1.1459997415542604,-4.19961471377556,1.9076152306670395,-2.6728072276649106,0.38080774455638977,-0.25487723700683595,25.210098849540252,-0.2663932776640934,1.52680748611065,11,0.20999979972839355,3.1599996089935303,7.339999675750732,6.929999828338621,-0.75,2,-0.340909113486607,5.000035763034025,5.920000076293945,-2.49999701977084,5.800000190734862,1.827585526510499,5.949999809265138,-0.340909113486607 1090,2008-11-06,5.0900001525878915,5.269999980926514,5.019999980926514,5.239999771118164,336200.0,-0.03598485789214667,1.3809519484471007,0.23076877932550138,31.693990352514348,21.86628916476582,0.23376847483099983,1.4496894941099816,5.683473339185663,6.438319484877318,63.278113014562344,0.26000022888183594,-2.2662696351134137,-1.1209997892379748,-3.8879771615608325,1.6459775830848837,-2.5044884753994046,0.2624888969234549,1.0799999237060538,6.086970944033912,-20.11516189323549,1.3834886861614293,11,0.39999985694885165,3.319999933242797,7.5299997329711905,7.119999885559079,-0.9800000190734881,3,-0.25736741491688997,1.1230783451246704,5.28000020980835,5.000035763034025,5.920000076293945,-2.49999701977084,5.800000190734862,-0.25736741491688997 1091,2008-11-07,5.039999961853027,5.21999979019165,4.960000038146973,5.150000095367432,353700.0,-0.009823219889186552,1.0800019836463617,0.7333360883994805,31.52173645442275,24.209763802668032,0.2803268666462797,1.2079976013797644,5.575406359874643,6.437949540009168,63.61848932076462,0.25999975204467773,-2.055691136096545,-0.946499991416931,-3.2731987773518885,1.380198794518026,-2.1098493843844093,0.21684940155054733,1.1070001125335693,6.611563734210188,-20.291755814840215,1.1633493929674785,11,0.4500000476837158,3.134999990463257,7.487499952316284,7.534999847412109,-0.7199997901916504,4,-0.19047619948671868,1.3809519484471007,5.0900001525878915,1.1230783451246704,5.28000020980835,5.000035763034025,5.920000076293945,-0.19047619948671868 1092,2008-11-10,4.800000190734863,5.190000057220459,4.670000076293945,5.190000057220459,334900.0,-0.04761900256640572,1.666667481773199,3.5454490283370976,33.04843552548962,26.755936117220514,0.5516926114482512,1.0945711433414127,5.6580611046683735,6.62455451023313,64.80022908045694,0.5199999809265137,-1.8497689236265913,-0.9264997720718382,-2.352709585588534,0.49971004144485764,-1.6396046788301861,-0.21339486531349028,1.2995198822021488,10.156261059457874,-18.540407614197406,0.713104906758348,11,0.619999885559082,2.8199996948242196,7.357499599456787,7.664999485015869,-0.5199999809265128,0,-0.17500002483526766,1.0800019836463617,5.039999961853027,1.3809519484471007,5.0900001525878915,1.1230783451246704,5.28000020980835,-0.17500002483526766 1093,2008-11-11,4.400000095367432,4.769999980926514,4.389999866485597,4.769999980926514,328000.0,-0.08333334989017849,1.0540553079724573,0.9487179800682,30.851061806089362,28.994748682245625,0.963676170986103,1.3221441035869992,5.8902449928361875,6.9722835362815605,64.60540164052443,0.4100003242492667,-1.6393762026903387,-1.1739998817443844,-2.470625365768524,0.12262560227975516,-1.8223126237564546,-0.5256871397323142,1.6137487777709962,0.6493655278927501,-29.665682453273035,0.6483127420120699,11,0.8799998760223389,2.984999895095825,7.287499666213989,7.649999618530273,0.019999980926513672,1,-0.03636370926848975,1.666667481773199,4.800000190734863,1.0800019836463617,5.039999961853027,1.3809519484471007,5.0900001525878915,-0.03636370926848975 1094,2008-11-12,3.9600000381469727,4.380000114440918,3.9300000667572017,4.3400001525878915,397400.0,-0.10000001083720789,-1.0454544961945127,1.0270276539862333,29.292928684780648,30.14406842297354,1.4022039348972672,1.6282513358010977,6.155467868551845,7.362352112097707,64.43855591143979,0.47000002861022994,-1.4150990332862676,-1.4759999513626099,-2.8445704016372915,-0.10742950108792826,-2.1602851764999507,-0.7917147262252691,1.9238489144592288,2.2388039784590905,-29.528934375319174,0.6842852251373408,11,1.090000033378601,3.079999804496765,7.547499656677246,7.964999675750732,0.619999885559082,2,0.05555550203847881,1.0540553079724573,4.400000095367432,1.666667481773199,4.800000190734863,1.0800019836463617,5.039999961853027,0.05555550203847881 1095,2008-11-13,4.300000190734863,4.300000190734863,3.640000104904175,3.990000009536743,470800.0,0.08585862356379903,3.258062580994974,-0.815789704837886,37.97468537799911,32.478395541396715,0.954029525156999,1.176067137610624,5.65264351034182,6.9692601756247825,64.21025845951314,0.6600000858306885,-1.172788074646192,-1.0264998197555544,-2.39043022487662,0.33743058536551107,-1.708465022316087,-0.34453461719502165,1.3884638732864385,41.77216565145098,7.460451632228846,0.6819652025605327,11,0.6049998998641968,2.5599998235702524,7.0724995136261,7.5849995613098145,0.08999967575073331,3,0.05348837415613694,-1.0454544961945127,3.9600000381469727,1.0540553079724573,4.400000095367432,1.666667481773199,4.800000190734863,0.05348837415613694 1096,2008-11-14,3.869999885559082,4.269999980926514,3.7999999523162837,4.230000019073486,403600.0,-0.10000006653541449,1.1363634885835465,-1.161290074486535,36.585366704646965,33.44543184939926,1.1822833365266403,1.4803430153289119,5.910176370767664,7.332910302405391,63.83885807830083,0.5000002384185795,-0.9474662261745266,-1.328500127792358,-2.736182432945604,0.07918217736088806,-2.032341280368981,-0.624658975215735,1.572648503368164,14.838695982616054,-22.829519582858282,0.7038411525766229,11,0.9250000715255737,2.9900001287460336,7.317500114440918,7.894999980926514,0.41000032424926847,4,0.06201556978099232,3.258062580994974,4.300000190734863,-1.0454544961945127,3.9600000381469727,1.0540553079724573,4.400000095367432,0.06201556978099232 1097,2008-11-17,3.910000085830689,4.170000076293944,3.900000095367432,3.9300000667572017,431500.0,0.010335969368078679,-12.500011920940556,0.055555481969599176,37.19807152776032,33.44749653750411,0.9454129743208823,1.3114734648548985,5.682044826171742,7.241128035935123,63.447386758988756,0.3000001907348624,-0.8073393151772086,-1.1639999270439145,-2.5646824378904642,0.23668258380263563,-1.8643411824671898,-0.46365867162063923,1.3163305090137887,23.893806243318252,-16.49684691397276,0.7003412554232751,11,0.87499988079071,2.9499999284744267,6.932499647140503,7.5349996089935285,0.3999998569488521,0,0.10485935468811691,1.1363634885835465,3.869999885559082,3.258062580994974,4.300000190734863,-1.0454544961945127,3.9600000381469727,0.10485935468811691 1098,2008-11-18,3.8199999332427983,3.9600000381469727,3.5999999046325684,3.920000076293945,243700.0,-0.023017941333054903,3.0,5.000011920940501,36.93045765100318,33.89963712052292,0.7891936727648088,1.2970685308159697,5.587370830886776,7.277339038440864,62.95815890308462,0.3600001335144043,-0.6866952485772941,-1.145500087738037,-2.583122048492331,0.29212187301625736,-1.864311068115184,-0.42668910736089005,1.215971002808843,28.205124286349253,-15.5257466980759,0.7188109803771472,11,0.6150000095367427,2.780000209808349,6.997499704360962,7.624999761581419,0.5600001811981197,1,0.12041892267130438,-12.500011920940556,3.910000085830689,1.1363634885835465,3.869999885559082,3.258062580994974,4.300000190734863,0.12041892267130438 1099,2008-11-19,3.0899999141693115,3.809999942779541,3.0699999332427983,3.690000057220459,494100.0,-0.19109948477244865,-1.3124996507540936,5.999992847452912,19.617222970021302,32.55777407802369,1.3140605003345787,1.9083226773438584,6.116860266213882,7.954347423002192,62.479977965059994,0.75,-0.7294953543460085,-1.7380000948905945,-3.340085603457367,-0.13591458632382203,-2.5390428491739803,-0.9369573406072087,1.7449350774836594,1.6260143690776627,-34.23884393705838,0.8010427542833861,11,1.0549999475479126,2.1699999570846566,6.742500066757202,7.384999990463257,1.3100001811981201,2,0.4304207763973933,3.0,3.8199999332427983,-12.500011920940556,3.910000085830689,1.1363634885835465,3.869999885559082,0.4304207763973933 1100,2008-11-20,2.8299999237060547,3.2799999713897705,2.8299999237060547,3.109999895095825,675900.0,-0.08414239407289847,-2.2142863833175097,0.46666650772098517,12.135927049476606,30.403795255251897,1.363111865590584,2.0555500653742698,6.164681067171429,8.165852438692646,61.93132728963127,0.4500000476837158,-0.8557811963028543,-1.8595000863075253,-3.6485954706142563,-0.0704047020007943,-2.7540477784608903,-0.9649523941541598,1.7225454586012887,0.0,-27.115310896370318,0.8945476921533654,11,1.1800000667572021,2.1549999713897705,6.815000057220459,7.575000047683714,1.8600001335144043,3,0.6183745749746417,-1.3124996507540936,3.0899999141693115,3.0,3.8199999332427983,-12.500011920940556,3.910000085830689,0.6183745749746417 1101,2008-11-21,3.0299999713897705,3.059999942779541,2.609999895095825,3.059999942779541,576200.0,0.07067139684647183,29.000031789174198,0.10714276591124867,16.7865744179429,28.596921798857814,0.9476665738342374,1.7715330198398318,5.761734426697725,7.9260116505558145,61.242409808521536,0.4500000476837158,-0.9193372154527459,-1.548500037193298,-3.4622979163230543,0.36529784193645787,-2.505398976758176,-0.5916010976284198,1.2124872283693406,26.923078686527763,5.355086119849052,0.9568989395648779,11,0.6599999666213989,1.59499990940094,6.2174999713897705,7.220000028610228,1.6800000667572021,4,0.44884485410474606,-2.2142863833175097,2.8299999237060547,-1.3124996507540936,3.0899999141693115,3.0,3.8199999332427983,0.44884485410474606 1102,2008-11-24,2.890000104904175,3.2000000476837163,2.789999961853028,3.2000000476837163,837500.0,-0.04620457683416479,1.6451623323186366,10.333341280626897,13.842489107715522,26.70708038792739,0.8808739669067336,1.8421633959754704,5.696200375014605,8.016649303711196,60.585013388792866,0.4100000858306885,-0.9760122484599822,-1.5844999194145206,-3.6302346833846952,0.461234844555654,-2.6073673013996075,-0.5616325374294333,1.0259896339222792,20.740754084330586,6.403949748549829,1.0228673819850873,11,0.6049998998641968,1.7349997758865356,6.074999809265137,7.154999732971191,2.129999876022339,0,0.48096887697181057,29.000031789174198,3.0299999713897705,-2.2142863833175097,2.8299999237060547,-1.3124996507540936,3.0899999141693115,0.48096887697181057 1103,2008-11-25,3.539999961853028,3.539999961853028,2.9200000762939453,2.9200000762939453,417200.0,0.22491343714688394,-1.0000000000000013,-1.9999999999999987,29.28571509666169,26.706278878136395,0.10734229918182026,1.1378781511745202,4.83366586596059,7.321204501291312,59.55598731102375,0.649999856948853,-1.0231619073305693,-0.8630000710487358,-2.9355993196286785,1.209599177531207,-1.8992996953387071,0.17329955324123558,0.1147918082273005,77.50000248352681,61.87257391658992,1.0362996242899714,11,-0.08499991893768355,0.9650000333786006,5.367499828338623,6.504999876022339,1.6300001144409175,1,0.2175141212497227,1.6451623323186366,2.890000104904175,29.000031789174198,3.0299999713897705,-2.2142863833175097,2.8299999237060547,0.2175141212497227 1104,2008-11-26,3.880000114440918,3.880000114440918,3.380000114440918,3.5,414200.0,0.09604524187901853,1.631578154841527,0.6129035235196122,36.09195632874045,26.497086761552104,-0.2740148206133819,0.7554909244385479,4.30552307188632,6.926577130608781,58.46632542115333,0.5,-1.0640442511969055,-0.47149993181228655,-2.54224129130385,1.599241427679277,-1.5068706115580683,0.5638707479334952,-1.2700002193450928,100.0,79.7302756304479,1.0353706797457818,11,-0.44000017642974854,0.589999794960022,5.009999752044678,6.164999723434448,1.8499999046325684,2,0.1288659755805308,-1.0000000000000013,3.539999961853028,1.6451623323186366,2.890000104904175,29.000031789174198,3.0299999713897705,0.1288659755805308 1105,2008-11-28,3.859999895095825,3.920000076293945,3.7300000190734863,3.7899999618530273,129400.0,-0.005154695555459998,-1.0000025096716425,0.18421029516211204,36.34259462387187,26.470112085910426,-0.3609500671297661,0.670463141100341,4.131012507110472,6.9026159214541,57.97494187133376,0.19000005722045854,-1.0664678992379382,-0.40300014019012487,-2.393409851014038,1.5874095706337887,-1.3982049956020814,0.5922047152218317,-1.2245999956130982,95.41983412985151,70.38943885945729,0.9952048554119568,11,-0.4699999094009404,0.5300000905990601,4.965000152587891,6.120000123977661,2.1700003147125244,4,0.1398964287428306,1.631578154841527,3.880000114440918,-1.0000000000000013,3.539999961853028,1.6451623323186366,2.890000104904175,0.1398964287428306 1106,2008-12-01,3.1700000762939453,3.7899999618530273,3.150000095367432,3.759999990463257,325200.0,-0.1787564345995275,-1.031746007717953,-8.428578240537329,32.91404826970624,25.994109501682193,0.24508600029992333,1.2032024859401362,4.591584367396459,7.549943859424303,58.20980131918324,0.7099997997283931,-1.0437395307223105,-0.9539999723434445,-2.83355659014119,0.9255566454543009,-1.8937782812423167,-0.014221663444571764,-0.4832161697387698,33.628325305872,6.439002384528422,0.9397783088988726,12,0.11499989032745361,1.21999990940094,5.5249998569488525,6.679999828338623,3.0900001525878906,0,0.4794952505816812,-1.0000025096716425,3.859999895095825,1.631578154841527,3.880000114440918,-1.0000000000000013,3.539999961853028,0.4794952505816812 1107,2008-12-02,3.4200000762939453,3.4200000762939453,3.059999942779541,3.2300000190734863,297700.0,0.07886435141423576,2.7894739483861577,-0.32203404213705517,39.393941114130854,26.26782988647416,-0.091334873660748,0.8071391045673648,4.1354766930699824,7.259729548855821,58.79236873871836,0.3600001335144043,-1.0881158639782766,-0.5849999666213987,-2.313029059040451,1.143029125797653,-1.4490145128309244,0.2790145795881269,-0.683887522949219,50.00000000000002,18.649944836803208,0.8640145462095259,12,-0.15500009059906006,0.9699999094009399,4.914999961853027,6.18999981880188,2.7100000381469727,1,0.37719296288756965,-1.031746007717953,3.1700000762939453,-1.0000025096716425,3.859999895095825,1.631578154841527,3.880000114440918,0.37719296288756965 1108,2008-12-03,3.650000095367432,3.650000095367432,3.220000028610229,3.470000028610229,392100.0,0.0672514660650898,3.7777767475744093,0.9473684870965441,46.485262058193165,29.2531675629377,-0.3888802400791729,0.4198844279917089,3.6958578681778014,6.996032902624755,59.199933594571874,0.43000006675720304,-1.090430059376065,-0.2414999485015863,-1.7201235207128946,1.237123623709722,-0.9808117346072405,0.4978118376040679,-0.8665320411047368,68.60465825474309,32.18539159235898,0.7393117861056543,12,-0.38500010967254683,0.7399998903274532,4.029999732971191,5.934999704360962,2.8800001144409175,2,0.37534242459277767,2.7894739483861577,3.4200000762939453,-1.031746007717953,3.1700000762939453,-1.0000025096716425,3.859999895095825,0.37534242459277767 1109,2008-12-04,3.4800000190734863,3.7899999618530273,3.4600000381469727,3.5999999046325684,297000.0,-0.04657536215128033,-3.125002980235081,-0.6666657836352164,40.33018830790989,32.385863258319176,-0.17627841268164968,0.4723356415710387,3.664126508984735,7.130367014229314,59.22939801227612,0.3299999237060547,-1.1055987889750298,-0.32150001525878924,-1.6564122693970793,1.0134122388795008,-0.9889561423279343,0.3459561118103558,-0.6510706839295413,48.83721059177148,12.554106657853865,0.6674561270691449,12,-0.21500003337860107,0.9099999666213989,3.9524999856948853,6.0249998569488525,2.699999809265136,3,0.48563219768901145,3.7777767475744093,3.650000095367432,2.7894739483861577,3.4200000762939453,-1.031746007717953,3.1700000762939453,0.48563219768901145 1110,2008-12-05,3.7799999713897705,3.829999923706055,3.190000057220459,3.4100000858306885,404500.0,0.08620688237701679,1.723404902902719,-3.0833353201567206,48.90511063230168,35.954589504359035,-0.3658190966824786,0.07289930377717546,3.1601099794392793,6.786343539154556,59.21272589565187,0.6399998664855961,-1.108171910453982,0.04399994611740121,-1.145328092726423,1.2333279849612255,-0.5506640733045112,0.6386639655393136,-0.9074278065998254,93.50649953833486,52.25903638393902,0.5946640194219123,12,-0.4249999523162842,0.6100000143051147,3.472499966621399,5.724999904632568,2.009999990463257,4,0.515873032392318,-3.125002980235081,3.4800000190734863,3.7777767475744093,3.650000095367432,2.7894739483861577,3.4200000762939453,0.515873032392318 1111,2008-12-08,4.079999923706056,4.110000133514403,3.829999923706055,3.859999895095825,346000.0,0.07936506735104176,-1.0000017029900152,0.5945948558275986,51.94507818137805,40.18821051254376,-0.5601153841813438,-0.3190678201346113,2.6540835800688383,6.448088411047885,58.94428485872491,0.3300001621246329,-0.9555441974232042,0.3919999003410348,-0.6432443592435355,1.4272441599256052,-0.1256222294512499,0.90962203013332,-1.1655306424559506,97.1428376801197,51.481951551984714,0.5176221297922851,12,-0.5649998188018812,0.3100000619888297,3.1174999475479117,5.424999952316283,1.820000171661377,0,0.4779412555309601,1.723404902902719,3.7799999713897705,-3.125002980235081,3.4800000190734863,3.7777767475744093,3.650000095367432,0.4779412555309601 1112,2008-12-09,3.9600000381469727,4.170000076293944,3.869999885559082,4.0399999618530265,347800.0,-0.0294117372066226,-1.3076917433884763,-0.3636359695561133,51.59091033472506,42.66656553899525,-0.3043835545179743,-0.2795583970769915,2.589172262442606,6.52890662837769,58.44487351931259,0.3000001907348624,-0.7385997425949418,0.3140000224113466,-0.591292060580507,1.2192921054032002,-0.13864601908457974,0.7666460639072734,-0.9737989057610097,78.57142509593922,29.4342137841523,0.4526460414959267,12,-0.34500002861022994,0.4299999475479126,3.1774998903274536,5.544999837875366,2.2599997520446777,1,0.5808081233784828,-1.0000017029900152,4.079999923706056,1.723404902902719,3.7799999713897705,-3.125002980235081,3.4800000190734863,0.5808081233784828 1113,2008-12-10,4.239999771118163,4.2800002098083505,4.019999980926514,4.019999980926514,252800.0,0.07070700259442741,-1.3636406985237621,-2.7500000000000195,64.55696179610452,45.82934392425793,-0.5304260954647613,-0.6030797681472517,2.102103069608572,6.214149058629393,57.67506658923081,0.32000017166137784,-0.5379049606855828,0.6019997715950005,-0.2777035184413199,1.481703061631321,0.16214812657683986,1.0418514166131607,-1.1590947232195616,96.33023549627788,39.48194272998444,0.43985164501816026,12,-0.5699996948242174,0.04000008106231778,2.815000295639039,5.265000104904176,1.2000002861022958,2,0.445754822016023,-1.3076917433884763,3.9600000381469727,-1.0000017029900152,4.079999923706056,1.723404902902719,3.7799999713897705,0.445754822016023 1114,2008-12-11,4.179999828338623,4.369999885559082,4.050000190734863,4.300000190734863,615800.0,-0.014150930664724282,1.4615384615384615,-0.5454567128982429,68.00000101725273,49.34683352352246,-0.4731530725372939,-0.5541652588937089,1.9555474733004292,6.202922989984163,56.55036321905911,0.31999969482421875,-0.2974109670152467,0.5309998393058777,-0.3708788684984716,1.4328785471102266,0.08006048540370347,0.9819391932080523,-0.9791852642490468,83.89829789314724,19.03872037498583,0.4509393539021745,12,-0.4649999141693115,0.09000003337860107,2.81000018119812,5.325000047683716,1.9300003051757804,3,0.5622010712865877,-1.3636406985237621,4.239999771118163,-1.3076917433884763,3.9600000381469727,-1.0000017029900152,4.079999923706056,0.5622010712865877 1115,2008-12-12,4.53000020980835,4.71999979019165,4.010000228881837,4.0900001525878915,388400.0,0.08373215211562268,-1.3666655805374155,-3.6666560703173663,69.23077299279822,53.382025159421566,-0.8025119384100883,-0.933934431355246,1.4197545271550975,5.771352720439692,54.95867063456619,0.7099995613098136,-0.16463055753649414,0.8695002198219299,-0.07231156638236502,1.8113120060262249,0.3985943267197829,1.3404061129240774,-1.1888834071424328,78.65172933861604,8.621930132842039,0.47090589310214737,12,-0.6400003433227539,-0.5900002717971802,2.434999704360962,4.974999666213989,1.4599995613098145,4,0.3642383095165638,1.4615384615384615,4.179999828338623,-1.3636406985237621,4.239999771118163,-1.3076917433884763,3.9600000381469727,0.3642383095165638 1116,2008-12-15,4.110000133514403,4.579999923706055,4.019999980926514,4.579999923706055,340300.0,-0.09271524433587497,1.3829795436767813,-1.0681812024314399,64.5933015445702,56.18195409613705,-0.2627851458202799,-0.5217843938383582,1.6642713393526742,6.115933120045415,53.28096100498312,0.559999942779541,-0.09450073084632304,0.4375001311302178,-0.5215097760513716,1.3965100383118076,-0.04200482246057735,0.9170050847210125,-0.5758397125948838,28.235326456779653,-46.045168533569644,0.47950495359079487,12,-0.15500020980834872,-0.19500029087066562,2.8399999141693124,5.3949997425079355,2.539999961853029,0,0.40875906904219006,-1.3666655805374155,4.53000020980835,1.4615384615384615,4.179999828338623,-1.3636406985237621,4.239999771118163,0.40875906904219006 1117,2008-12-16,4.320000171661377,4.440000057220459,4.0900001525878915,4.2100000381469735,708700.0,0.051094898132620026,-1.000000000000005,-0.23404294174163096,60.42780960021031,57.731126045250065,-0.37067492085734477,-0.7372948288872649,1.2982424209655274,5.827615783120409,51.51258586230916,0.34999990463256747,-0.016293389331468955,0.6270001649856569,-0.3701558103448095,1.6241561403161238,0.1284221773204237,1.1255781526508901,-0.6198222390437591,43.66199074935334,-28.963262283085136,0.49857798766523337,12,-0.36500024795532227,-0.42000019550323486,2.5124998092651367,5.184999704360962,2.6999998092651367,1,0.36574070854687535,1.3829795436767813,4.110000133514403,-1.3666655805374155,4.53000020980835,1.4615384615384615,4.179999828338623,0.36574070854687535 1118,2008-12-17,4.2800002098083505,4.389999866485597,4.050000190734863,4.1599998474121085,1211400.0,-0.009259250061011803,-1.0000000000000053,1.0909110613082045,55.813954777818154,59.45154454190654,-0.2591654875377376,-0.6967906408648599,1.1894926201098235,5.791783517438376,49.51319596822745,0.3399996757507333,0.14860056682473743,0.5640001893043527,-0.46616386817792677,1.5941642467866317,0.048918160563212965,1.0790822180454924,-0.4370472171303681,38.0281898242888,-29.84821427791468,0.5150820287411395,12,-0.3250002861022958,-0.5900002717971811,2.239999771118163,5.1549997329711905,2.8399996757507315,2,0.45327090777646695,-1.000000000000005,4.320000171661377,1.3829795436767813,4.110000133514403,-1.3666655805374155,4.53000020980835,0.45327090777646695 1119,2008-12-18,4.420000076293945,4.610000133514403,4.25,4.2899999618530265,898500.0,0.032710247575399976,-2.4285720773293407,1.083331015381917,57.86517173740388,60.4471068869179,-0.2813957405877039,-0.7716017881558392,0.8986581305415076,5.571045844483699,46.975754899650454,0.3600001335144034,0.26890488155273173,0.6375000476837158,-0.39422567618799675,1.6692257715554284,0.12163718574785953,1.153362909619572,-0.45426053196404936,57.746493062015006,-6.3713190757034255,0.5158628619358562,12,-0.14500021934509277,-0.7550002336502075,1.9124999046325684,4.874999761581421,2.670000076293946,3,0.2307692224706379,-1.0000000000000053,4.2800002098083505,-1.000000000000005,4.320000171661377,1.3829795436767813,4.110000133514403,0.2307692224706379 1120,2008-12-19,4.579999923706055,4.690000057220459,4.440000057220459,4.619999885559082,614200.0,0.036199059875642536,1.7777730682829653,-0.3076917433884731,73.26732626523163,62.81624556290163,-0.35311553174675225,-0.8366703553676382,0.5988234027801962,5.331696286431834,44.13261183712096,0.26999998092651367,0.3426609221090211,0.7099998950958253,-0.27747961696387335,1.697479407155524,0.21626013906597574,1.2037396511256748,-0.5299997329711914,83.58207149425091,14.962812769696441,0.4937397560298494,12,-0.2850000858306885,-0.9150000810623169,1.465000033378601,4.485000014305113,2.2899999618530273,4,0.33406118674567575,-2.4285720773293407,4.420000076293945,-1.0000000000000053,4.2800002098083505,-1.000000000000005,4.320000171661377,0.33406118674567575 1121,2008-12-22,4.389999866485597,4.699999809265137,4.199999809265137,4.679999828338623,522500.0,-0.04148472934181047,2.030303730890385,7.25000596047014,66.3299639514294,64.4539181869799,-0.12797558378056806,-0.5687168197981602,0.6393843807963284,5.440915228212268,41.18178261823042,0.5,0.46460354955064975,0.45199984312057584,-0.47752971944897027,1.3815294056901215,-0.01276493816419677,0.9167646244053489,-0.246199731826783,52.307673121333984,-17.895690497158448,0.4647647812847729,12,-0.024999856948853427,-0.7250000238418588,1.4925001859664908,4.3400000333786,2.3000001907348624,0,0.36446468184370207,1.7777730682829653,4.579999923706055,-2.4285720773293407,4.420000076293945,-1.0000000000000053,4.2800002098083505,0.36446468184370207 1122,2008-12-23,4.2800002098083505,4.5900001525878915,4.239999771118163,4.449999809265137,350100.0,-0.02505687016462399,-1.7999977111860006,0.586205592478467,61.05263580575959,64.06454863249712,0.035972573979301536,-0.36811599741418277,0.5804338110352933,5.468993371257034,38.41816498837155,0.35000038146972834,0.5240398337150198,0.27250018119812136,-0.5256786696713487,1.0706790320675914,-0.12658924423661322,0.6715896066328564,-0.08000040054321378,35.38463908541126,-33.5742706896233,0.3990894254347349,12,0.08499979972839267,-0.6150003671646127,1.5474997758865348,4.449999690055846,2.6499996185302717,1,0.5537382638738715,2.030303730890385,4.389999866485597,1.7777730682829653,4.579999923706055,-2.4285720773293407,4.420000076293945,0.5537382638738715 1123,2008-12-24,4.309999942779541,4.400000095367432,4.269999980926514,4.389999866485597,94000.0,0.007009283060884108,1.5999923706345724,0.4705888952779062,65.31365690235216,63.76606595306372,0.018938134311923704,-0.35570887705186527,0.46055576841812496,5.35833094427004,36.31900300941787,0.13000011444091797,0.5495997203468992,0.2639999151229855,-0.5132394515840346,1.041239281830006,-0.12461976823052456,0.6526195984764955,0.4099998474121094,22.00002670288086,-47.45917762232233,0.38861968335351027,12,0.05500006675720215,-0.6450001001358032,1.5125000476837158,4.419999957084656,2.760000228881837,2,0.6287703188226215,-1.7999977111860006,4.2800002098083505,2.030303730890385,4.389999866485597,1.7777730682829653,4.579999923706055,0.6287703188226215 1124,2008-12-26,4.380000114440918,4.449999809265137,4.199999809265137,4.3400001525878915,272400.0,0.016241339348193495,1.777787785507277,-0.49999999999998335,62.09678047343599,62.973400117579025,-0.022024634540571242,-0.4072074117777209,0.323171282194318,5.197995277534325,34.90963164328824,0.25,0.5909816680052908,0.30900008678436297,-0.4778631052690443,1.0958632788377698,-0.08443150924234022,0.7024316828110662,0.33099967956542997,36.00006103515625,-29.160813970407517,0.3934315960267034,12,-0.020000219345092773,-0.7150002717971802,1.1374999284744263,4.329999685287476,2.489999771118164,4,0.6255707076546297,1.5999923706345724,4.309999942779541,-1.7999977111860006,4.2800002098083505,2.030303730890385,4.389999866485597,0.6255707076546297 1125,2008-12-29,4.400000095367432,4.400000095367432,4.260000228881837,4.380000114440918,245300.0,0.004566205571678639,12.999999999999911,0.5000000000000111,57.272733380973705,62.1600036549572,-0.06973810443646933,-0.405466112881431,0.24204479210513874,5.085900961035604,33.51202116615442,0.13999986648559481,0.5510755433181611,0.3020000576972963,-0.4914096356467965,1.0954097510413892,-0.09470478897474965,0.6987049043693427,0.2905596992492683,40.000057220458984,-20.243062733111138,0.39670484667204636,12,-0.02500009536743164,-0.7350002527236938,0.30249977111816406,4.044999718666078,2.5699996948242188,0,0.6113636361173365,1.777787785507277,4.380000114440918,1.5999923706345724,4.309999942779541,-1.7999977111860006,4.2800002098083505,0.6113636361173365 1126,2008-12-30,4.690000057220459,4.710000038146973,4.349999904632568,4.429999828338623,365200.0,0.06590908081078362,1.3999993642175266,13.000023841880648,65.40084812652245,62.7125634912141,-0.3004036264817227,-0.6068671791288356,-0.10503787679790477,4.7103062074153605,31.308586770311347,0.3600001335144043,0.5100584890556208,0.5160000205039976,-0.1894494547014629,1.2214494957094582,0.16327528290126736,0.8687247581067279,-0.49000024795532227,96.07843687239843,36.57763326159875,0.35272473760273015,12,-0.309999942779541,-1.0250002145767212,-0.19250011444091797,3.6349997520446777,2.309999942779541,1,0.464818721053621,12.999999999999911,4.400000095367432,1.777787785507277,4.380000114440918,1.5999923706345724,4.309999942779541,0.464818721053621 1127,2008-12-31,4.710000038146973,4.869999885559082,4.510000228881836,4.710000038146973,722100.0,0.004264388205224678,1.25,0.0,61.13744889818963,63.304062837922054,-0.28973283862339105,-0.5536545375822612,-0.1820979559869791,4.597092894807529,28.782523794349117,0.3599996566772461,0.4324971440640484,0.47150000333786046,-0.17729728654530597,1.1202972932210273,0.14710135839627725,0.7958986482794437,-0.4998002243041988,76.11942847870459,20.398356980991892,0.32439864494158344,12,-0.17500019073486328,-0.880000114440918,-0.5525001287460327,3.5049997568130493,2.2899999618530273,2,0.42038216624993185,1.3999993642175266,4.690000057220459,12.999999999999911,4.400000095367432,1.777787785507277,4.380000114440918,0.42038216624993185 1128,2009-01-02,5.019999980926514,5.070000171661377,4.579999923706055,4.71999979019165,588500.0,0.06581739708467227,1.4499977350267386,100.0,67.79661599126177,64.40755664390626,-0.5405718311391592,-0.7965969479759076,-0.5335146681244112,4.191861843094566,26.47129601703453,0.49000024795532227,0.4108066274206523,0.7129999518394472,0.03709585731966136,1.3889040463592326,0.3750479045795547,1.0509519990993397,-0.7834081642150874,94.2528540336296,40.35706933194047,0.3379520472598927,1,-0.38499999046325684,-1.0249998569488525,-0.9600000381469727,3.1349998712539673,1.5700001716613778,4,0.38047805869903417,1.25,4.710000038146973,1.3999993642175266,4.690000057220459,12.999999999999911,4.400000095367432,0.38047805869903417 1129,2009-01-05,5.170000076293945,5.199999809265137,4.75,5.079999923706055,446400.0,0.02988049719867658,5.0000127156898895,0.3000003178912367,64.8148160412482,63.46838884124144,-0.6403343620945732,-0.8574570268114945,-0.7192067668333717,3.948292457881564,24.447589238494942,0.4499998092651367,0.40676839474464543,0.7785000443458561,0.1154837797295496,1.4415163089621625,0.44699191203770283,1.1100081766540093,-0.8834037582855219,96.80853762094675,44.142174461319456,0.33150813230815324,1,-0.4700002670288086,-1.0400002002716064,-1.190000057220459,2.9849997758865356,1.3499999046325684,0,0.3675048486129666,1.4499977350267386,5.019999980926514,1.25,4.710000038146973,1.3999993642175266,4.690000057220459,0.3675048486129666 1130,2009-01-06,5.730000019073486,5.800000190734862,5.170000076293945,5.210000038146973,708400.0,0.108317202033964,-1.100000715255848,5.777767770101301,85.21740049856457,65.56699290203423,-1.1399272922123584,-1.3321789182385029,-1.301390247425675,3.29974408019455,22.4965219492229,0.6300001144409171,0.44706343856772524,1.2409999847412108,0.40552595275117476,2.0764740167312468,0.8232629687461932,1.6587370007362283,-1.3703314217645257,95.17240290693034,37.787456916422485,0.4177370159950179,1,-0.7300000190734863,-1.2999999523162842,-1.7750000953674316,2.4249998331069946,0.7800002098083496,1,0.19895285561795317,5.0000127156898895,5.170000076293945,1.4499977350267386,5.019999980926514,1.25,4.710000038146973,0.19895285561795317 1131,2009-01-07,6.03000020980835,6.28000020980835,5.460000038146973,5.639999866485597,872300.0,0.05235605405519217,-1.1866671244303386,0.7500006877459248,85.774068511342,68.31381875821006,-1.3218338103887106,-1.5585048890527133,-1.6092620547301486,2.907091172249446,21.321757527617038,0.820000171661377,0.48031386472544746,1.4435001611709595,0.3839217474261627,2.5030785749157562,0.9137109542985611,1.9732893680433579,-1.526298453156799,85.87570606248615,25.64968126646383,0.5297892068723984,1,-0.7900002002716064,-1.3600001335144043,-2.1400002241134644,2.1249996423721313,0.419999599456788,2,0.1558871555019692,-1.100000715255848,5.730000019073486,5.0000127156898895,5.170000076293945,1.4499977350267386,5.019999980926514,0.1558871555019692 1132,2009-01-08,6.260000228881836,6.579999923706055,5.949999809265138,6.0,584400.0,0.03814262206813357,-2.4999947018183484,0.6666666666666682,88.37210161956484,70.87586817123369,-1.3873265465393443,-1.694223498520456,-1.8355967410668086,2.5810031341328568,20.358313681251122,0.6300001144409171,0.4594264013697744,1.5585001707077026,0.30391229399145736,2.813088047423948,0.93120623234958,2.1857941090658253,-1.5431426578514698,84.00001525878906,20.100025101178367,0.6272939383581225,1,-0.8700003623962402,-1.440000295639038,-2.422500252723694,1.894999623298645,-0.2200002670288086,3,0.11821082173512054,-1.1866671244303386,6.03000020980835,-1.100000715255848,5.730000019073486,5.0000127156898895,5.170000076293945,0.11821082173512054 1133,2009-01-09,6.130000114440918,6.309999942779541,6.0,6.300000190734862,440200.0,-0.020766790684948355,2.263164499144201,-0.6538458716942342,83.26848718291255,73.22828002784219,-1.0862393799788927,-1.4918576455435089,-1.7033663353559323,2.61669654241496,19.5865431383935,0.309999942779541,0.4822211508524088,1.3340000391006468,-0.05205690875574298,2.7200569869570366,0.6409715651724515,2.027028513028842,-1.1523026140359551,75.40984546306362,10.288172967143879,0.693028473928195,1,-0.7100000381469727,-1.2450001239776611,-2.3025001287460327,2.024999737739563,-0.19000005722045898,4,0.14192493789837868,-2.4999947018183484,6.260000228881836,-1.1866671244303386,6.03000020980835,-1.100000715255848,5.730000019073486,0.14192493789837868 1134,2009-01-12,6.53000020980835,6.630000114440918,6.050000190734862,6.050000190734862,696400.0,0.0652528691516856,-1.4166662527455336,-2.823528256796349,84.69751469413613,76.27547795152691,-1.2842411932478157,-1.7990108826893625,-2.094507846201724,2.1309435155020893,19.121738045805696,0.5799999237060556,0.5530473639977815,1.616500115394592,0.06210695777132891,3.170893273017855,0.8393035365829604,2.3936966942062234,-1.3279803701412343,93.15069164248187,29.109824351427008,0.7771965788116316,1,-1.0400002002716064,-1.6200001239776611,-2.7025002241134644,1.4399996995925903,-0.3100004196166992,0,0.009188352350957052,2.263164499144201,6.130000114440918,-2.4999947018183484,6.260000228881836,-1.1866671244303386,6.03000020980835,0.009188352350957052 1135,2009-01-13,6.179999828338622,6.619999885559082,6.059999942779541,6.5,680600.0,-0.05359883158104828,1.0,-0.6666669978035695,80.13467678310587,77.91257002448062,-0.7321927384417748,-1.3903421672969651,-1.762744582199284,2.3940415456898227,19.386285075307626,0.559999942779541,0.6117034902189857,1.1839997529983508,-0.45740403629752446,2.8254035422942265,0.36329785835041317,2.0047016476462884,-0.7495031447076981,61.538439593294534,-3.8219156048911955,0.8207018946479379,1,-0.6099996566772452,-1.2699997425079337,-2.352499842643737,1.6100002527236938,0.37000036239624023,1,0.055016207448551624,-1.4166662527455336,6.53000020980835,2.263164499144201,6.130000114440918,-2.4999947018183484,6.260000228881836,0.055016207448551624 1136,2009-01-14,5.789999961853027,6.230000019073486,5.699999809265138,6.170000076293945,692600.0,-0.06310677626514416,1.1200008392333949,1.1874997206033742,73.23076200767487,79.25627148109008,-0.1896974396050064,-0.9149369134353424,-1.406205800472609,2.6971824075606055,19.327044297695597,0.5300002098083487,0.680302187359219,0.7099998950958248,-0.9123311341010769,2.3323309242927266,-0.10116561950262604,1.5211654096942757,-0.16758272929250406,9.677432586527884,-57.017812696243936,0.811165514598451,1,-0.18499994277954102,-0.559999942779541,-1.9174999594688416,1.8899999856948853,0.6999998092651367,2,0.1243523785444689,1.0,6.179999828338622,-1.4166662527455336,6.53000020980835,2.263164499144201,6.130000114440918,0.1243523785444689 1137,2009-01-15,5.9000000953674325,6.1599998474121085,5.25,5.789999961853027,662100.0,0.018998296068934772,1.8888900662652708,-0.28947394838616003,73.87386987475368,79.93152191258919,-0.1264409539973519,-0.9491622788814569,-1.544243026798794,2.488904104011257,18.898606053474214,0.9099998474121085,0.7785925634103528,0.7410000324249273,-0.8793820256960174,2.361382090545872,-0.06919099663554551,1.5511910614854,0.7300000190734854,47.10145228000711,-24.204491957569815,0.8101910290604724,1,-0.21000003814697354,-0.6500000953674325,-1.9475000500679025,1.6699997186660767,0.25,3,0.09322028898432633,1.1200008392333949,5.789999961853027,1.0,6.179999828338622,-1.4166662527455336,6.53000020980835,0.09322028898432633 1138,2009-01-16,6.21999979019165,6.289999961853027,5.8400001525878915,6.010000228881836,402500.0,0.05423723553419535,1.5714281821736373,1.9090846038138103,75.69831661850567,81.14079975450669,-0.2886772769515922,-1.1767000649564894,-1.8930080009832473,2.0761197548942096,18.46305615917231,0.44999980926513583,0.8488977020731756,0.9639997482299805,-0.6670593412575778,2.5950588377175388,0.14847020348620088,1.77952929297376,0.38240032196044904,70.28983403995066,-5.25560844461296,0.8155295447437793,1,-0.31999969482421875,-0.8999996185302734,-2.217499792575836,1.3500000238418588,0.18000030517578214,4,-0.02893888013026391,1.8888900662652708,5.9000000953674325,1.1200008392333949,5.789999961853027,1.0,6.179999828338622,-0.02893888013026391 1139,2009-01-20,5.440000057220459,6.139999866485597,5.389999866485597,6.139999866485597,451700.0,-0.1254018905597355,1.142857726739531,-3.3333393884210114,61.981565959541356,78.55904036128187,0.5963636664426577,-0.33346324730820776,-1.1307980249652054,2.7578572050410024,18.190306140567543,0.8299999237060538,0.925028731251671,0.13300001621246338,-1.4511065985949774,1.7171066310199041,-0.659053291191257,0.9250533236161838,1.1353520526885985,13.868618473856442,-63.439534671231044,0.7920533074037205,1,0.5,-0.11999988555908203,-1.4650000929832458,2.0000001192092896,1.0799999237060547,1,0.09191176373911158,1.5714281821736373,6.21999979019165,1.8888900662652708,5.9000000953674325,1.1200008392333949,5.789999961853027,0.09191176373911158 1140,2009-01-21,6.110000133514403,6.119999885559082,5.320000171661377,5.550000190734863,491400.0,0.12316177743503154,1.7586223339228033,-0.800000136239223,65.0423728385488,76.25551861986041,-0.015717652162263285,-0.930678813381367,-1.8050439781859007,1.9940899913140209,18.038276191883877,0.7999997138977051,0.9802463892611879,0.7265000820159901,-0.8575556944821905,2.310555858514171,-0.06552780623310017,1.5185279702650805,0.43884493419647264,82.69232356336745,7.4379900568323905,0.7920278882490904,1,-0.17000007629394442,-0.7899999618530265,-2.1175002455711356,1.2799998521804818,0.7199997901916513,2,0.01800321673871652,1.142857726739531,5.440000057220459,1.5714281821736373,6.21999979019165,1.8888900662652708,5.9000000953674325,0.01800321673871652 1141,2009-01-22,5.989999771118164,6.210000038146973,5.75,5.929999828338622,662700.0,-0.01963999341636946,-1.1904784611314903,0.10714276591125044,63.27800374228083,73.4672855223844,0.10953021721939749,-0.7216645844218963,-1.6891595459924504,2.0138833450904094,17.53781677858618,0.46000003814697266,1.0420956624924589,0.5264997243881222,-1.0070997324837574,2.0600991812600014,-0.2403000040478176,1.293299452824062,0.532868395238494,71.15382675588413,-3.826210737220734,0.7667997284359396,1,-0.04999971389770508,-0.6649997234344482,-2.0749998688697815,1.3500000238418588,0.7100000381469735,3,0.0934892222061241,1.7586223339228033,6.110000133514403,1.142857726739531,5.440000057220459,1.5714281821736373,6.21999979019165,0.0934892222061241 1142,2009-01-23,6.6500000953674325,6.730000019073486,5.800000190734862,5.820000171661378,764800.0,0.11018369774095427,-1.1379309210850774,13.833345254273452,65.76402117709951,71.52234485507185,-0.5468365390292602,-1.2595863376855014,-2.337954306892537,1.2598496624070066,17.32187458858426,0.9299998283386239,1.0228058718258257,1.0680000543594366,-0.4466942990788496,2.5826944077977227,0.31065287764029303,1.82534723107858,-1.4000000953674325,94.32624593166558,20.884211821701527,0.7573471767191432,1,-0.6600000858306894,-1.2599999904632577,-2.7150002121925363,0.659999966621398,-0.32000017166137784,4,-0.02406019879018184,-1.1904784611314903,5.989999771118164,1.7586223339228033,6.110000133514403,1.142857726739531,5.440000057220459,-0.02406019879018184 1143,2009-01-26,7.019999980926514,7.230000019073486,6.6500000953674325,6.769999980926514,655500.0,0.05563907973728188,-1.3673477331734842,0.30120484696398325,67.16140652254745,69.57388839156201,-0.8686625956360245,-1.4926805271172014,-2.67932299214962,0.795735933791569,17.345467053842672,0.5799999237060538,0.9865427465066015,1.3024999380111693,-0.21792761560860363,2.822927491630942,0.5422861612012824,2.062713714821056,-1.7403999805450443,89.00523272651016,17.753907333332506,0.7602137768098864,1,-0.7799999713897705,-1.3799998760223389,-3.0925000309944153,0.0549999475479126,-0.5799999237060547,0,-0.12393160796622349,-1.1379309210850774,6.6500000953674325,-1.1904784611314903,5.989999771118164,1.7586223339228033,6.110000133514403,-0.12393160796622349 1144,2009-01-27,7.119999885559082,7.429999828338622,7.03000020980835,7.210000038146973,429400.0,0.014245000698613897,-1.9629655793582048,-0.3600006103515625,64.09735949289296,67.79196424820502,-0.9791364305274541,-1.451289873983928,-2.7347546883958893,0.6020465636010215,17.335615149509344,0.4099998474121085,0.918902567648594,1.26549985408783,-0.24120757430938422,2.772207282485044,0.5121461398892233,2.0188535682864366,-1.7623838844299318,85.30805719334963,16.37692316955986,0.753353714198607,1,-0.7799999713897705,-1.3050000667572021,-3.29749995470047,-0.5300000905990592,-1.2100000381469735,1,-0.10112356766352859,-1.3673477331734842,7.019999980926514,-1.1379309210850774,6.6500000953674325,-1.1904784611314903,5.989999771118164,-0.10112356766352859 1145,2009-01-28,7.0900001525878915,7.289999961853027,6.929999828338622,7.119999885559082,425100.0,-0.004213445709744579,-1.0571413779761365,0.3333298012122141,61.3733891526103,66.47447837542006,-0.901254874830979,-1.274788163507579,-2.67057734473922,0.5429794133575259,17.246901360946364,0.3600001335144052,0.8769559817050183,1.101000118255616,-0.33774056098629135,2.5397407974975232,0.38162977863466185,1.82037045787657,-1.6080411218261732,79.761921994542,12.438213110052772,0.7193703396209539,1,-0.75000023841858,-1.2750003337860116,-3.1200003027915963,-0.5950001478195199,-1.2100000381469735,2,-0.080394944907487,-1.9629655793582048,7.119999885559082,-1.3673477331734842,7.019999980926514,-1.1379309210850774,6.6500000953674325,-0.080394944907487 1146,2009-01-29,6.869999885559082,7.03000020980835,6.789999961853027,6.829999923706055,384900.0,-0.03102965617687725,-3.000007947293549,-1.333343929808985,56.55913528617097,64.55061897668864,-0.5721092031285044,-0.9308173338357006,-2.4043889051438203,0.6710905964219167,17.89043760727414,0.30000019073486417,0.7832550673563494,0.7719998598098758,-0.5800761159243155,2.124075835544067,0.09596187194278016,1.4480378476769715,-1.2711584069427495,65.64416765130154,0.41214066887454237,0.6760379878670956,1,-0.49499988555908203,-1.0550000667572021,-2.89000004529953,-0.4900001287460327,-1.1399998664855957,3,-0.005822410847066917,-1.0571413779761365,7.0900001525878915,-1.9629655793582048,7.119999885559082,-1.3673477331734842,7.019999980926514,-0.005822410847066917 1147,2009-01-30,6.690000057220459,6.989999771118164,6.480000019073486,6.929999828338622,353100.0,-0.02620084881180096,1.8333346578822582,-5.999999999999978,55.95744583713577,62.35718888986976,-0.2997891527760217,-0.6270229825446165,-2.1806297412083673,0.750994580962745,18.740244804190603,0.5099997520446777,0.7186904788683748,0.4930000305175781,-0.7132486064732131,1.6992486675083693,-0.11012428797781748,1.0961243490129737,-0.9812890776207892,22.105271611519203,-40.110990227836794,0.6031243184953954,1,-0.315000057220459,-0.8750002384185791,-2.6750001311302185,-0.34500014781951815,-0.5799999237060556,4,0.0014947312345514607,-3.000007947293549,6.869999885559082,-1.0571413779761365,7.0900001525878915,-1.9629655793582048,7.119999885559082,0.0014947312345514607 1148,2009-02-02,6.929999828338622,7.03000020980835,6.5,6.610000133514403,349600.0,0.03587440494251326,1.0384605509298246,-1.3333333333333384,54.405282179418904,61.51537958096728,-0.47883909790282964,-0.7553191685748253,-2.3702777178972383,0.41542982255425276,20.13751655363286,0.5300002098083496,0.7082837918324225,0.6374998092651358,-0.4751995692719646,1.7501991878022363,0.08115011999658606,1.1938494985336856,-1.1180115178146153,47.36841048560097,-10.483146489628531,0.5563496892685501,2,-0.5549998283386222,-1.1150000095367423,-2.9149999022483817,-0.5849999189376813,-0.7300000190734846,0,-0.08658007496320674,1.8333346578822582,6.690000057220459,-3.000007947293549,6.869999885559082,-1.0571413779761365,7.0900001525878915,-0.08658007496320674 1149,2009-02-03,7.070000171661378,7.1500000953674325,6.8499999046325675,6.8499999046325675,478600.0,0.020202070243964032,-1.7272711509534506,0.687501490117546,60.277140404208176,60.985909310484985,-0.40600421253499963,-0.7859752478601623,-2.4337276226268427,0.17795199637707526,21.3869962299701,0.30000019073486506,0.6926681288993599,0.6825001478195203,-0.34808220220343333,1.713082497842474,0.16720897280804348,1.197791322830997,-1.1609311700684941,72.83953015642038,14.815936232494785,0.5152911750114766,2,-0.4800002574920663,-1.255000352859498,-3.0550002455711374,-0.725000262260437,-0.7899999618530282,1,-0.08910892491433631,1.0384605509298246,6.929999828338622,1.8333346578822582,6.690000057220459,-3.000007947293549,6.869999885559082,-0.08910892491433631 1150,2009-02-04,6.869999885559082,7.199999809265138,6.75,6.920000076293945,299600.0,-0.02828858292026004,-2.10344736868068,-0.22727331839245202,63.04347625777308,60.95985070109524,-0.09706851956114182,-0.5230047268665636,-2.1495407553365853,0.2760868059841668,21.434472748473425,0.4499998092651376,0.6353095013168764,0.4254998683929445,-0.5777049730875348,1.4287047098734238,-0.07610255234729468,0.9271022891331837,-0.8696750343614541,54.166663907191506,-9.560444957727633,0.5016024207402395,2,-0.25499987602233976,-1.0249998569488525,-2.8575000166893005,-0.7649997472763062,-0.4499998092651367,2,-0.1397379991468295,-1.7272711509534506,7.070000171661378,1.0384605509298246,6.929999828338622,1.8333346578822582,6.690000057220459,-0.1397379991468295 1151,2009-02-05,6.96999979019165,7.050000190734862,6.320000171661378,6.8499999046325675,504900.0,0.014556027117667236,4.21427306353501,-2.3999885559518765,62.95399110381217,60.647625137396645,-0.04854095129914082,-0.5786385428884078,-2.168903911976267,0.07935725390330983,20.411727651475452,0.7300000190734846,0.6942430411871783,0.478499794006348,-0.5309977091266802,1.4879972971393762,-0.026248957560166097,0.9832485455728621,-0.8838944403655624,73.86362343287122,7.7016260180138545,0.5047487515665141,2,-0.09499979019165039,-1.0799999237060547,-2.9499998688697815,-1.9399999380111694,-0.7399997711181641,3,-0.1563844632082494,-2.10344736868068,6.869999885559082,-1.7272711509534506,7.070000171661378,1.0384605509298246,6.929999828338622,-0.1563844632082494 1152,2009-02-06,7.0,7.070000171661378,6.9099998474121085,6.949999809265138,371000.0,0.0043041909198571204,-1.4615412830576175,0.41666865349004345,60.156251067140275,59.86927453124029,-0.026454559339526007,-0.5800992914750047,-2.1117429090203856,-0.04658345111923623,18.933660869311726,0.16000032424926935,0.6882766685507287,0.4715000152587887,-0.556349540649224,1.4993495711668015,-0.042424762695217666,0.9854247932127951,-0.8332609814631597,77.27273958774148,11.15234323406699,0.5139247779540066,2,-0.125,-1.0299999713897705,-2.977500021457672,-2.1250001192092896,-0.630000114440918,4,-0.18142856870378765,4.21427306353501,6.96999979019165,-2.10344736868068,6.869999885559082,-1.7272711509534506,7.070000171661378,-0.18142856870378765 1153,2009-02-09,7.0,7.0,6.71999979019165,6.949999809265138,392500.0,0.0,10.199965667855576,1.0,75.49018767588235,61.135144329350226,-0.03306728275197113,-0.5392255672488737,-2.043739264966395,-0.14860743590810266,17.35436232161927,0.2800002098083496,0.7059335472288089,0.4280000209808348,-0.6024745756796737,1.4584746176413432,-0.087237277349419,0.9432373193110886,-0.7574653328750527,77.27273958774148,4.355184515947343,0.5152372983302541,2,-0.19499993324279785,-0.9950001239776611,-2.817500114440918,-2.3750001192092896,-0.38000011444091797,0,-0.127142838069371,-1.4615412830576175,7.0,4.21427306353501,6.96999979019165,-2.10344736868068,6.869999885559082,-0.127142838069371 1154,2009-02-10,6.5900001525878915,7.130000114440918,6.480000019073486,6.96999979019165,492000.0,-0.05857140677315831,-1.1666673289406029,-7.599963760514337,58.57142686843916,60.82381518666455,0.3283783686442705,-0.13122834511245163,-1.5800588178152175,0.16824322655791502,15.427788029509992,0.6500000953674316,0.645562208838955,0.015000176429749601,-1.0153089263156962,1.0453092791751954,-0.5001543749429729,0.5301547278024721,-0.27621757579012396,30.681828649580357,-39.30564581903644,0.5151545513727228,2,0.1699998378753662,-0.50000023841858,-2.2750000953674325,-1.965000271797181,-0.03999996185302912,1,-0.059180627358498716,10.199965667855576,7.0,-1.4615412830576175,7.0,4.21427306353501,6.96999979019165,-0.059180627358498716 1155,2009-02-11,6.519999980926514,6.75,6.3499999046325675,6.6500000953674325,325000.0,-0.0106221805827863,1.4242435626968815,0.34210589057580965,59.63636578016008,61.165729685996666,0.34533695536875264,-0.03631191897973629,-1.4554399113521788,0.1426238012289618,13.480154330761799,0.40000009536743253,0.5386581794027512,-0.0720000028610226,-1.0859573259233493,0.9419573202013041,-0.5789786643921859,0.43497865867014074,0.9099998474121085,24.691336221436046,-43.28356032838623,0.5069786615311631,2,0.24000000953674405,-0.2200000286102295,-2.105000138282776,-2.0149999856948853,-0.07000017166137606,2,-0.03680978095402687,-1.1666673289406029,6.5900001525878915,10.199965667855576,7.0,-1.4615412830576175,7.0,-0.03680978095402687 1156,2009-02-12,6.510000228881836,6.579999923706055,6.230000019073486,6.420000076293945,515800.0,-0.0015337043058175626,2.0434834889622344,-0.6923082566115201,46.66666969420431,60.13342122567095,0.3340269981304811,0.032036688427080406,-1.3675673427886998,0.044638382976857294,12.471859082449457,0.34999990463256836,0.44650282694245824,-0.11799976825714076,-1.0606857188769947,0.8246861823627132,-0.5893427435670677,0.3533432070527862,0.8983996009826649,31.111131126495877,-32.14538670831508,0.47134297530992686,2,0.20499968528747559,-0.17000031471252441,-1.7950001955032349,-2.040000319480896,0.20999956130981445,3,-0.013824907745563775,1.4242435626968815,6.519999980926514,-1.1666673289406029,6.5900001525878915,10.199965667855576,7.0,-0.013824907745563775 1157,2009-02-13,6.449999809265138,6.710000038146973,6.380000114440918,6.619999885559082,312600.0,-0.009216653994957524,-1.1290354336764516,-1.8888865341414727,34.078211397577434,57.87485780546634,0.3982873705835628,0.1426691151778643,-1.2368452282630296,0.007662817746921569,12.3522769286234,0.3299999237060547,0.3696631809259143,-0.20550017356872452,-1.0889974148292039,0.6779970676917548,-0.6472487941989646,0.2362484470615156,0.9112640281677225,24.444418542181904,-34.086317175235266,0.44174862063023984,2,0.2650001049041739,-0.10999989509582608,-1.4949997663497934,-2.00499975681305,0.20000028610229492,4,-0.034108495611989254,2.0434834889622344,6.510000228881836,1.4242435626968815,6.519999980926514,-1.1666673289406029,6.5900001525878915,-0.034108495611989254 1158,2009-02-17,6.039999961853027,6.25,5.989999771118164,6.1500000953674325,359000.0,-0.06356586969555622,-1.4761865836517916,0.6470593185158676,24.28572077329352,53.875811179809155,0.7473567873719178,0.5675932004729214,-0.76684451431115,0.3163600114536651,12.253968618393216,0.46000003814697354,0.3223629110799564,-0.6065000295639038,-1.5120681727026177,0.2990681135748101,-1.0592841011332608,-0.15371595799454685,1.2760133228454578,4.385980322525864,-48.660860039630776,0.45278407156935707,2,0.554999828338623,0.2999999523162842,-0.9350000619888306,-1.4450000524520874,0.7400002479553223,1,0.05463574930302029,-1.1290354336764516,6.449999809265138,2.0434834889622344,6.510000228881836,1.4242435626968815,6.519999980926514,0.05463574930302029 1159,2009-02-18,5.940000057220459,6.1599998474121085,5.789999961853027,6.0900001525878915,459700.0,-0.016556275705983503,1.5517278800604528,1.3636355754767253,23.502308704297548,49.48234811831186,0.7489718872264532,0.7451781489616689,-0.6012882138311859,0.32047286200325775,13.199511037632913,0.36999988555908114,0.28573453284872663,-0.7314999341964725,-1.5163908028661748,0.053390934473229734,-1.1239453685313237,-0.3390544998616214,1.2964524166632065,15.625009313225377,-32.63629014769746,0.3924454343348511,2,0.5199999809265137,0.39999985694885254,-0.7875000238418579,-1.345000147819519,1.1100001335144034,2,0.11447808447611685,-1.4761865836517916,6.039999961853027,-1.1290354336764516,6.449999809265138,2.0434834889622344,6.510000228881836,0.11447808447611685 1160,2009-02-19,6.21999979019165,6.360000133514403,6.0,6.1500000953674325,573500.0,0.04713800172961835,1.0571413779761472,-0.46666433546425556,35.426006954979954,46.42368321288606,0.41021143214929445,0.4994488533568857,-0.8207976735174967,-0.05555756505621012,14.164518084422415,0.4200000762939444,0.24420489170768622,-0.4570001840591429,-1.2267192448699635,0.31271887675167775,-0.8418597144645537,-0.07214065365373212,0.9007364827295641,46.739107899947136,0.6486737040734099,0.38485953040541054,2,0.24000024795532227,0.12000012397766113,-1.0199997425079346,-1.5999997854232788,0.6000003814697275,3,0.05305472856503801,1.5517278800604528,5.940000057220459,-1.4761865836517916,6.039999961853027,-1.1290354336764516,6.449999809265138,0.05305472856503801 1161,2009-02-20,6.550000190734862,6.670000076293945,6.019999980926514,6.21999979019165,529800.0,0.05305472856503801,1.2807014021517897,4.714311989100865,47.05882706502993,44.96841387931825,0.016057384410616216,0.22509407345327492,-1.0948973636852894,-0.48128333137019474,14.77091863311077,0.6500000953674316,0.16457614515806185,-0.1549998044967662,-0.8572817912174848,0.5472821822239524,-0.5061407978571255,0.1961411888635931,0.4642771773008967,82.6087136800422,32.1011151015469,0.35114099336035937,2,-0.09000015258788974,-0.21000027656555087,-1.3100000619888297,-1.9300001859664908,0.0899996757507342,4,-0.015267233367592503,1.0571413779761472,6.21999979019165,1.5517278800604528,5.940000057220459,-1.4761865836517916,6.039999961853027,-0.015267233367592503 1162,2009-02-23,6.489999771118164,6.769999980926514,6.320000171661378,6.630000114440918,740500.0,-0.009160369140381208,1.1428558453412976,-0.42424294968218235,40.00000433488084,41.02506017476253,-0.004351188968540143,0.2872189322826344,-0.9746723454168515,-0.5050762676355687,14.443032278063061,0.44999980926513583,0.08092958033877906,-0.20700020790100115,-0.9155376264931263,0.501537210691124,-0.5612689171970633,0.14726850139506098,0.4263354044229768,71.42855057563489,19.676046089645453,0.3542687092960626,2,-0.029999732971191406,-0.14999985694885254,-1.0724997520446777,-1.8699997663497925,0.06000041961669833,0,0.03543914132278303,1.2807014021517897,6.550000190734862,1.0571413779761472,6.21999979019165,1.5517278800604528,5.940000057220459,0.03543914132278303 1163,2009-02-24,6.1500000953674325,6.670000076293945,4.760000228881836,6.670000076293945,3134100.0,-0.05238824156262689,6.346153528732649,3.7142764695063324,30.833336313564857,37.94305011310983,0.2261816090846649,0.5888912702241251,-0.5861838054899104,-0.2623957068556626,14.154507247447345,1.9099998474121094,-0.02447205206422609,-0.5034998893737788,-1.2349951037019506,0.22799532495439312,-0.8692474965378647,-0.13775228220969282,0.6762282630786594,69.15423074413893,19.2400596489297,0.3657476071640858,2,-0.3849999904632577,-0.05500006675720304,-0.680000066757203,-1.530000090599061,0.2699999809265128,1,0.08130081174740655,1.1428558453412976,6.489999771118164,1.2807014021517897,6.550000190734862,1.0571413779761472,6.21999979019165,0.08130081174740655 1164,2009-02-25,6.4000000953674325,6.46999979019165,5.980000019073486,6.1500000953674325,1050100.0,0.04065040587370339,1.512823271646007,-0.4807692484037425,40.40816866720917,35.8065837672264,-0.05990372603475436,0.2974346175965783,-0.7818559107108047,-0.6065346703978634,13.589581569270187,0.48999977111816406,-0.11586636561782448,-0.2174998998641957,-0.9227247587170933,0.48772495898870183,-0.5701123292906445,0.13511252956225306,0.36999988555908114,81.59204322375176,30.884983069163304,0.3526124294264488,2,-0.6349999904632577,-0.30500006675720304,-0.7899999618530282,-1.780000090599061,0.3600001335144034,2,0.0593750169966365,6.346153528732649,6.1500000953674325,1.1428558453412976,6.489999771118164,1.2807014021517897,6.550000190734862,0.0593750169966365 1165,2009-02-26,6.519999980926514,6.9000000953674325,6.4099998474121085,6.489999771118164,656900.0,0.01874998183920984,-4.1578957935446015,0.12000083923339844,40.89069310493542,35.164808590640966,-0.20104571649163994,0.13970498066724701,-0.856296653517302,-0.8105527875636156,12.916223695405755,0.5,-0.2611382321906346,-0.0690000057220459,-0.7390164747478369,0.6010164633037451,-0.4040082402349414,0.2660082287908496,-1.7599997520446777,82.24298419864053,33.041356924235245,0.3350082345128954,2,-0.6899998188018799,-0.4249999523162842,-0.8899998664855957,-1.899999976158142,0.5100002288818359,3,0.08128837597527627,1.512823271646007,6.4000000953674325,6.346153528732649,6.1500000953674325,1.1428558453412976,6.489999771118164,0.08128837597527627 1166,2009-02-27,6.829999923706055,6.980000019073486,6.3499999046325675,6.440000057220459,510000.0,0.04754600363288475,-1.2105260516138385,12.999904633235317,46.909089521928266,36.590461715568836,-0.5150423374751032,-0.1828185089380412,-1.1026559669734253,-1.1942006769044573,12.466652150350878,0.6300001144409189,-0.30736469107466213,0.24299993515014684,-0.4237154784953132,0.9097153487956069,-0.09035777167258274,0.5763576419728764,-2.027199697494507,93.24323830884316,45.626424259591296,0.3333577068227299,2,-0.9599997997283936,-0.7349998950958252,-1.1999998092651367,-2.209999918937683,-0.07999992370605469,4,-0.0014640925558386808,-4.1578957935446015,6.519999980926514,1.512823271646007,6.4000000953674325,6.346153528732649,6.1500000953674325,-0.0014640925558386808 1167,2009-03-02,6.699999809265138,6.989999771118164,6.519999980926514,6.71999979019165,603700.0,-0.019033691931635843,-1.4736854653621394,-0.05128201993179776,44.791663562258215,38.86889980323158,-0.3864943818066795,-0.05484263709324466,-0.9159836686436131,-1.1291331764110524,12.648221553910915,0.4699997901916504,-0.35684189427199,0.11249983310699552,-0.5545557234599441,0.7795553896739351,-0.22102794517647428,0.4460276113904653,-1.8101115913391128,86.99551473619572,41.34832100798647,0.33352777828346997,3,-0.8249998092651376,-0.6049997806549081,-1.0674997568130502,-2.079999804496766,-0.029999732971192294,0,-0.0089552155951661,-1.2105260516138385,6.829999923706055,-4.1578957935446015,6.519999980926514,1.512823271646007,6.4000000953674325,-0.0089552155951661 1168,2009-03-03,6.329999923706055,6.820000171661378,6.0,6.820000171661378,760900.0,-0.05522386508838795,2.3469377825137006,24.500035762822105,45.422531427596624,41.30448010582036,0.032372347088578834,0.2823797662089991,-0.49115305691369127,-0.8214478118032833,13.006858199229049,0.8200001716613778,-0.37510419071118406,-0.22750005722045863,-0.8835769033033145,0.42857678886239725,-0.5555384802618866,0.10053836582096931,-1.3141050125885014,34.65346441165126,-12.354409110826467,0.32803842304142783,3,-0.4549999237060547,-0.2349998950958252,-0.6399998664855957,-1.659999966621399,0.5399999618530273,1,0.034755176884742056,-1.4736854653621394,6.699999809265138,-1.2105260516138385,6.829999923706055,-4.1578957935446015,6.519999980926514,0.034755176884742056 1169,2009-03-04,6.440000057220459,6.5900001525878915,6.269999980926514,6.329999923706055,466400.0,0.017377588442371028,-1.7826099576029684,-0.22448995479780615,48.6111124908482,42.769491832027946,0.0008447578144830103,0.12939580427531538,-0.54842706694936,-0.9940748004667288,13.188170672248278,0.32000017166137784,-0.3605388791961497,-0.08599991798400897,-0.6974485365072614,0.5254487005392434,-0.3917242272456347,0.21972439127761678,-1.3056588545028687,44.44446049957133,-5.163802204358454,0.3057243092616261,3,-0.565000057220459,-0.3450000286102295,-0.5,-1.5200001001358032,0.940000057220459,2,-0.003105587072796623,2.3469377825137006,6.329999923706055,-1.4736854653621394,6.699999809265138,-1.2105260516138385,6.829999923706055,-0.003105587072796623 1170,2009-03-05,5.9099998474121085,6.039999961853027,5.760000228881836,6.0,1059400.0,-0.08229816849366633,2.2941130271853156,-0.818182212261644,41.17646646334706,42.11589620961874,0.5389203044547299,0.615336223689785,0.024069653584464668,-0.5243516530327321,13.809482895872355,0.679999828338623,-0.29458231294472803,-0.5680001258850105,-1.2154111525134654,0.07941090074344448,-0.8917056391992375,-0.24429461257078344,-0.6643191305904841,12.195095476015398,-38.11077744071213,0.3237055133142274,3,-0.03499984741210849,0.11500024795532315,0.16750001907348722,-0.8899999856948844,1.450000286102295,3,0.14382409533257912,-1.7826099576029684,6.440000057220459,2.3469377825137006,6.329999923706055,-1.4736854653621394,6.699999809265138,0.14382409533257912 1171,2009-03-06,5.880000114440918,6.039999961853027,5.730000019073486,5.869999885559082,621100.0,-0.005076097080497721,-1.1379309210850843,-0.11111346585851627,41.5430309468741,42.287343610951325,0.5184012892380032,0.5897244278206264,0.10321869060867783,-0.5576507651375096,15.375767626842013,0.309999942779541,-0.2131027251338269,-0.5434998750686644,-1.1999745066964387,0.11297475655910993,-0.871737190882552,-0.21526255925477678,-0.5296602543615014,11.904771816344997,-39.95095724459877,0.3282373158138873,3,-0.005000114440917969,0.09999990463256836,0.19749975204467773,-0.8600002527236938,1.2999997138977042,4,0.19557824370497934,2.2941130271853156,5.9099998474121085,-1.7826099576029684,6.440000057220459,2.3469377825137006,6.329999923706055,0.19557824370497934 1172,2009-03-09,5.730000019073486,6.010000228881836,5.610000133514403,5.829999923706055,577400.0,-0.025510219804084855,-1.3529439813977162,-9.999761586877742,45.0160783043242,43.8632038321468,0.6138064964069363,0.6742711505873338,0.30518458824737404,-0.47996894462334794,17.035262861662503,0.40000009536743253,-0.18420443078239668,-0.6299999713897702,-1.2972803785860378,0.037280435806497536,-0.963640174987904,-0.2963597677916363,-0.28128056433174464,9.917345601315342,-45.96251206580477,0.33364020359813373,3,0.5699999332427979,0.25,0.3649998903274536,-0.7100001573562622,1.3699998855590811,0,0.17801046728293768,-1.1379309210850843,5.880000114440918,2.2941130271853156,5.9099998474121085,-1.7826099576029684,6.440000057220459,0.17801046728293768 1173,2009-03-10,6.110000133514403,6.190000057220459,5.8499999046325675,5.9000000953674325,519800.0,0.06631764627853554,-1.1935464023454134,-2.100002384188047,52.50737550261304,45.207560147191685,0.25427547377079485,0.23629050010144415,-0.018329796145838628,-0.8900956089120715,18.698346193692434,0.46000003814697266,-0.20337016166212507,-0.2054998636245733,-0.8087009476374938,0.3977012203883472,-0.5071004056310331,0.09610067838188652,-0.5688038597900764,51.020407170268236,-9.540335267726064,0.30160054200646014,3,0.18999981880188077,-0.13000011444091708,-0.015000224113463467,-1.0900002717971793,1.1399998664855966,1,0.09165301645540813,-1.3529439813977162,5.730000019073486,-1.1379309210850843,5.880000114440918,2.2941130271853156,5.9099998474121085,0.09165301645540813 1174,2009-03-11,6.199999809265138,6.289999961853027,6.019999980926514,6.170000076293945,529600.0,0.014729897509669465,1.571427922670651,0.14285584534130724,49.68750032596289,46.18498317175029,0.14854317093395242,0.1218206971072382,-0.051889984374155596,-0.9983483225990248,19.913898670837103,0.26999998092651367,-0.19926526095154262,-0.0960001707077014,-0.6869280399369275,0.49492769852152474,-0.39146410532231446,0.19946376390691167,-0.5899996757507342,86.76468010179089,23.44535849524918,0.2954639346146129,3,0.10000014305114657,-0.21999979019165128,-0.10499989986419767,-1.1799999475479135,0.8500003814697248,2,0.10806453175897057,-1.1935464023454134,6.110000133514403,-1.3529439813977162,5.730000019073486,-1.1379309210850843,5.880000114440918,0.10806453175897057 1175,2009-03-12,6.28000020980835,6.289999961853027,6.03000020980835,6.1500000953674325,664500.0,0.012903290807148249,2.4666721767989523,4.333375719235624,45.423729580662986,46.019943178276364,0.03455215411739587,0.024156744559453713,-0.07400238358862321,-1.0926494265875686,20.957173315564887,0.25999975204467773,-0.1368734583285054,-0.003999781608581721,-0.5854462165243524,0.5774466533071889,-0.29472299906646704,0.2867234358493036,-0.5872000980377203,98.52944785749297,36.09481763443419,0.29072321745788543,3,0.01999974250793457,-0.3000001907348633,-0.0775003433227539,-1.2600003480911255,0.3699998855590829,3,0.1751592146310037,1.571427922670651,6.199999809265138,-1.1935464023454134,6.110000133514403,-1.3529439813977162,5.730000019073486,0.1751592146310037 1176,2009-03-13,6.420000076293945,6.510000228881836,6.230000019073486,6.46999979019165,584000.0,0.022292971625532454,3.3076759429411915,-0.38461284524814116,48.84488942255487,46.470301607198216,-0.18966793991055209,-0.12957478777172327,-0.16264290876783605,-1.2453230596808194,21.65530909493889,0.2800002098083496,-0.11556506261961541,0.14050009250640905,-0.43494384752987614,0.7159440325426942,-0.14722187751173355,0.42822206252455164,-0.6493679849624643,89.99998410542975,27.51733199241543,0.28772197001814254,3,-0.2049999237060547,-0.47499990463256836,-0.19000005722045898,-1.4000002145767212,0.7799997329711923,4,0.14641745265571537,2.4666721767989523,6.28000020980835,1.571427922670651,6.199999809265138,-1.1935464023454134,6.110000133514403,0.14641745265571537 1177,2009-03-16,6.230000019073486,6.5999999046325675,6.199999809265138,6.46999979019165,349200.0,-0.029595024137466952,-1.666665607029215,4.800022888314562,51.38888750915178,47.13323006070434,-0.0819683878616635,0.045427451030276345,0.07692283304640313,-1.068751266515533,22.619542760928027,0.40000009536742986,-0.1094399861411155,-0.03849997520446813,-0.6086070324131381,0.5316070820042018,-0.3235535038088031,0.24655355339986684,-0.3862058669548043,50.66668192545585,-10.518815864210097,0.2850535286043349,3,-0.1250000000000009,-0.2849998474121094,0.15249991416931152,-1.2100001573562622,1.1799998283386222,0,0.1524879303943274,3.3076759429411915,6.420000076293945,2.4666721767989523,6.28000020980835,1.571427922670651,6.199999809265138,0.1524879303943274 1178,2009-03-17,6.369999885559082,6.389999866485597,6.0999999046325675,6.0999999046325675,266600.0,0.022471888612677127,-1.1481480173286158,-1.1250009934116973,49.45847996362953,47.2273820021245,-0.24104614041863304,-0.07228829391400282,-0.020856354817554212,-1.2149550948977978,22.995638356653266,0.2899999618530291,-0.1436983825420075,0.08499989509582484,-0.47629554917487926,0.6462953393665289,-0.19564782703952766,0.36564761723117734,-0.4574333963004307,60.34481908138141,1.6687091587652887,0.28064772213535205,3,-0.2649998664855966,-0.4249997138977051,0.052500128746032715,-1.350000023841858,1.5500001907348633,1,0.11459969108137824,-1.666665607029215,6.230000019073486,3.3076759429411915,6.420000076293945,2.4666721767989523,6.28000020980835,0.11459969108137824 1179,2009-03-18,6.619999885559082,6.670000076293945,6.190000057220459,6.369999885559082,625600.0,0.03924646852298297,1.742854262374592,0.9259259913356885,51.724136230069654,48.39934530953812,-0.5172191514359286,-0.2832549912820106,-0.22969584666114962,-1.4673732366196237,22.83664964209778,0.48000001907348633,-0.15819724754860331,0.3009999036788944,-0.2546561281865536,0.8566559355443424,0.023171887746170405,0.5788279196116184,-0.64278739938886,92.18746856785654,34.98494594065753,0.2778280159327241,3,-0.4799997806549072,-0.6749997138977051,-0.21499991416931152,-1.5099999904632568,1.760000228881836,2,0.0951661820742935,-1.1481480173286158,6.369999885559082,-1.666665607029215,6.230000019073486,3.3076759429411915,6.420000076293945,0.0951661820742935 1180,2009-03-19,6.550000190734862,6.78000020980835,6.489999771118164,6.78000020980835,681300.0,-0.010573972210621507,1.5217427360084588,-0.9200000762939489,44.73684682268683,48.75421374018398,-0.387654240084804,-0.19738490569560252,-0.1365536397075866,-1.396391158127602,23.06283585821055,0.29000043869018555,-0.15058807142083808,0.21450018882751376,-0.3483300216405585,0.777330399295586,-0.06691491640652192,0.49591529406154944,-0.5120204674677638,66.17648296289639,12.973839643680549,0.2814151052340361,3,-0.35500001907348544,-0.6750001907348624,-0.1250002384185782,-1.3750002384185782,1.9399995803833017,3,0.0763358756397079,1.742854262374592,6.619999885559082,-1.1481480173286158,6.369999885559082,-1.666665607029215,6.230000019073486,0.0763358756397079 1181,2009-03-20,6.449999809265138,6.670000076293945,6.389999866485597,6.670000076293945,465000.0,-0.015267233367592503,1.5454533632150842,0.95652282080253,45.247148495787336,48.7798882059021,-0.22160009573654538,-0.11094883317406357,-0.023766993289577876,-1.2903914164467718,24.05812331599751,0.2800002098083487,-0.16562200272834104,0.11949982643127566,-0.4370486797418893,0.6760483326044406,-0.15877442665530683,0.39777407951785815,-0.3548988831269755,51.47055111131077,2.4374515809850834,0.2782742530865823,3,-0.13499975204467862,-0.5749998092651376,0.0800001621246329,-1.2049999237060556,2.1700000762939444,4,0.031007797211870303,1.5217427360084588,6.550000190734862,1.742854262374592,6.619999885559082,-1.1481480173286158,6.369999885559082,0.031007797211870303 1182,2009-03-23,6.71999979019165,6.829999923706055,6.489999771118164,6.71999979019165,776800.0,0.04186046339701743,2.090906726430185,-0.0,57.70750660362868,49.3576805504594,-0.37593382693293265,-0.38244231765620285,-0.2849943832827133,-1.5482902887627201,25.19022355720746,0.3800001144409171,-0.10029851629867892,0.3779998064041141,-0.20145902565020712,0.9574586384584354,0.0882703903769535,0.6677292224312747,-0.5712049333546885,84.93148895338167,32.67167485586475,0.2897294160271606,3,-0.2949998378753662,-0.8449997901916504,-0.19249987602233887,-1.4749999046325684,2.4900002479553223,0,0.07142857649699397,1.5454533632150842,6.449999809265138,1.5217427360084588,6.550000190734862,1.742854262374592,6.619999885559082,0.07142857649699397 1183,2009-03-24,6.6500000953674325,6.940000057220459,6.489999771118164,6.630000114440918,544100.0,-0.010416621578826168,-1.9999952316390288,100.0,54.21686862349933,49.86094369463011,-0.2472843205311417,-0.28781992749790763,-0.20266369484132962,-1.466473677293803,24.069911609150594,0.4500002861022949,-0.030220918707195565,0.2830001115798959,-0.3046660427157981,0.8706662658755899,-0.010832965567950659,0.5768331887277425,-0.4507329436735983,61.33333841959647,7.750954342573451,0.29383307714784684,3,-0.16499996185302823,-0.7750000953674325,-0.122500181198121,-1.4050002098083505,2.7899994850158683,1,0.11428567536023215,2.090906726430185,6.71999979019165,1.5454533632150842,6.449999809265138,1.5217427360084588,6.550000190734862,0.11428567536023215 1184,2009-03-25,6.78000020980835,6.960000038146973,6.449999809265138,6.809999942779541,377200.0,0.01954888910926167,2.0909111926711503,-1.4999880790596096,70.81340902801186,52.68201918877998,-0.32001194453428283,-0.40885385967262433,-0.33146313611522427,-1.5828229350850993,22.9182582843843,0.510000228881835,0.04544769854124109,0.3940002202987669,-0.22204486388146716,1.010045304479001,0.08597767820864988,0.702022762388884,-0.5332891009490552,68.4210922579236,9.206784066577832,0.30802254209011715,3,-0.2500002384185791,-0.9050002098083496,-0.31250035762786865,-1.5350003242492676,2.7099995613098145,2,0.1681415680247922,-1.9999952316390288,6.6500000953674325,2.090906726430185,6.71999979019165,1.5454533632150842,6.449999809265138,0.1681415680247922 1185,2009-03-26,7.050000190734862,7.289999961853027,6.869999885559082,6.869999885559082,1204500.0,0.03982300480402867,-3.6666596024244478,-6.000063578853644,75.10729859666618,55.600064652570126,-0.5244528351383089,-0.6715419963809062,-0.585816980544501,-1.8489597877955948,22.47678835677556,0.5099997520446777,0.07603188529515048,0.6375001907348627,-0.044844852508642674,1.3198452339783682,0.2963276691131096,0.9786727123566159,-0.7586917621400362,73.333361590347,7.798678528386901,0.3411725216217529,3,-0.35500025749206454,-1.0250000953674308,-0.6500002145767203,-1.7400002479553214,2.250000000000001,3,0.18865246634375232,2.0909111926711503,6.78000020980835,-1.9999952316390288,6.6500000953674325,2.090906726430185,6.71999979019165,0.18865246634375232 1186,2009-03-27,6.820000171661378,7.130000114440918,6.820000171661378,7.0,279600.0,-0.03262411529800402,-2.444447093542318,-0.999997350909168,72.61411248134209,57.9584229828135,-0.25898038856205385,-0.46623358349176414,-0.3299480709251039,-1.62150434287439,22.125672281062904,0.3099999427795401,0.11060454034360401,0.40800015926361155,-0.2730702528227571,1.0890705713499802,0.06746495322042723,0.7485353653067959,-0.4487964204058956,44.04765418867312,-27.344023369099304,0.3405352060431844,3,-0.12500023841858,-0.7950000762939462,-0.42000019550323575,-1.5100002288818368,2.30999994277954,4,0.2448679702965415,-3.6666596024244478,7.050000190734862,2.0909111926711503,6.78000020980835,-1.9999952316390288,6.6500000953674325,0.2448679702965415 1187,2009-03-30,6.639999866485597,6.789999961853027,6.5,6.53000020980835,311900.0,-0.02639300595969518,-2.4117627259365637,-0.6111097865621942,61.99094397789209,59.35091898439823,-0.016433638651101035,-0.3066825735464169,-0.129183309617094,-1.442726071646316,21.930531955846984,0.32000017166137784,0.15427756772250678,0.23099985122680788,-0.4452405848926402,0.907240287346256,-0.10712036683291615,0.5691200692865319,-0.19529241838231037,22.619050322205645,-49.22826287804714,0.3381202180597239,3,0.10000014305114657,-0.614999771118165,-0.2399998903274545,-1.3299999237060556,2.21000051498413,0,0.2981927799527886,-2.444447093542318,6.820000171661378,-3.6666596024244478,7.050000190734862,2.0909111926711503,6.78000020980835,0.2981927799527886 1188,2009-03-31,6.550000190734862,6.769999980926514,6.489999771118164,6.630000114440918,349000.0,-0.013554168307290837,-1.799991416963894,-0.7272743035988335,57.91856053005302,60.039188351063046,0.11374580692197789,-0.21012939619292048,-0.02935298863898428,-1.3564002359166105,21.067761677809223,0.2800002098083496,0.1757198840776848,0.13000016212463272,-0.5479845271138668,0.8079848513631323,-0.20899218249461704,0.4689925067438825,0.739999771118165,11.904805155289742,-55.65734609893746,0.3389923446192499,3,0.28999972343444913,-0.5250000953674308,-0.1500002145767203,-0.9200003147125235,1.869999885559083,1,0.4061068351073862,-2.4117627259365637,6.639999866485597,-2.444447093542318,6.820000171661378,-3.6666596024244478,7.050000190734862,0.4061068351073862 1189,2009-04-01,6.420000076293945,6.610000133514403,6.389999866485597,6.389999866485597,515900.0,-0.019847345138219286,-13.666581896209921,-0.3750029802350657,53.097342518709006,60.96813231728773,0.23735263270221285,-0.08611986543890726,0.1343154147990635,-1.2206482303192647,20.232629946160607,0.22000026702880682,0.2014885306954053,0.001000046730041504,-0.6769194304619743,0.6789195239220573,-0.33795969186596686,0.33995978532604987,0.853999881744385,3.3333562921569406,-57.820228564920775,0.338959738596008,4,0.4199998378753662,0.029999971389770508,-0.49000000953674316,-0.7700002193450928,2.7799997329711914,2,0.4704049015888332,-1.799991416963894,6.550000190734862,-2.4117627259365637,6.639999866485597,-2.444447093542318,6.820000171661378,0.4704049015888332 1190,2009-04-02,6.760000228881836,7.1599998474121085,6.5,6.5,1615300.0,0.05295952469585652,-4.076917433884746,8.666613685130988,56.910572099909416,62.2640682733013,-0.07792053259629483,-0.3785853206785603,-0.1889708597245079,-1.5498272539440814,18.642877647519917,0.7399997711181632,0.2350882596612065,0.2985001802444458,-0.3510430279081973,0.9480433883970889,-0.02627142383187575,0.6232717843207674,0.4786397254943848,48.05199630667937,-9.062231223675688,0.32477160407632166,4,0.07999968528747559,-0.3100001811981201,-0.8300001621246338,-1.0400002002716064,2.179999351501465,3,0.40384607245610904,-13.666581896209921,6.420000076293945,-1.799991416963894,6.550000190734862,-2.4117627259365637,6.639999866485597,0.40384607245610904 1191,2009-04-03,7.03000020980835,7.03000020980835,6.639999866485597,6.769999980926514,852200.0,0.03994082422851841,1.9999999999999931,1.0,65.74803548719808,63.15746037147568,-0.28719720238170776,-0.5881684386193804,-0.4349063730449725,-1.8065278504700615,16.934573055422735,0.390000343322753,0.25107711619656836,0.5110001564025879,-0.12526866303337325,1.147268975838549,0.19286574668460688,0.8291345661205689,0.174694141052246,83.11692976312347,24.146676672384743,0.31813440971798074,4,-0.19000029563903809,-0.5800001621246338,-1.067500114440918,-1.3100001811981201,1.6599993705749494,4,0.32290183686756935,-4.076917433884746,6.760000228881836,-13.666581896209921,6.420000076293945,-1.799991416963894,6.550000190734862,0.32290183686756935 1192,2009-04-06,6.75,6.989999771118164,6.6500000953674325,6.96999979019165,637600.0,-0.03982933164321811,1.6153846153846085,-0.8461522943183069,57.089553566599214,63.47664758737566,-0.0027870223173014352,-0.24014675926913753,-0.15487620371851563,-1.510889313805711,15.00069384091955,0.3800001144409171,0.2913600599055304,0.1799999475479126,-0.3435105657695967,0.7035104608654219,-0.08175530911084206,0.44175520420666725,0.42210657148559605,46.753265250893755,-11.545625849826628,0.26175525665875443,4,0.08999991416931152,-0.2999999523162842,-0.7674999237060547,-1.0299999713897705,1.390000343322754,0,0.3525926095468026,1.9999999999999931,7.03000020980835,-4.076917433884746,6.760000228881836,-13.666581896209921,6.420000076293945,0.3525926095468026 1193,2009-04-07,6.670000076293945,6.920000076293945,6.5,6.75,323800.0,-0.01185184054904509,1.0,0.36363636363636365,50.99601964492922,61.27471543369982,0.08979069788970317,-0.12231299344438451,-0.08770333601428959,-1.409170634502659,13.25605963977566,0.4200000762939453,0.3385540821456061,0.07200002670288086,-0.4058285168545215,0.5498285702602832,-0.1669142450758203,0.31091429848158203,0.47082222699165044,36.363664512229604,-16.919506080085668,0.23891427177870098,4,0.1699998378753662,-0.2200000286102295,-0.6850000619888306,-0.945000171661377,1.4700002670288086,1,0.3268366237241569,1.6153846153846085,6.75,1.9999999999999931,7.03000020980835,-4.076917433884746,6.760000228881836,0.3268366237241569 1194,2009-04-08,6.869999885559082,6.889999866485597,6.6500000953674325,6.690000057220459,1047900.0,0.029984978557340947,1.1818181818181641,-2.25,56.060599492602016,59.15841553324824,-0.10739368822283701,-0.2841109536375015,-0.30169444116712896,-1.5790426595888203,11.649634577276096,0.23999977111816406,0.3326846008595359,0.2384998321533205,-0.2151764424805389,0.6921761067871799,0.011661694836391234,0.46533796947024975,0.2407895202545136,56.06060168193516,4.2262440670549,0.22683813731692967,4,-0.09500002861022949,-0.4199998378753662,-0.8849998712539673,-1.1299998760223389,1.190000534057619,2,0.22561866325398405,1.0,6.670000076293945,1.6153846153846085,6.75,1.9999999999999931,7.03000020980835,0.22561866325398405 1195,2009-04-09,7.380000114440918,7.519999980926514,6.949999809265138,7.019999980926514,1517600.0,0.07423584241302095,-1.2799985122694897,2.0000026490978495,65.24590568880765,58.3397258896333,-0.6321365976453741,-0.7457094830924209,-0.819081059906539,-2.061072447627244,10.425031762442977,0.6500000953674316,0.35721600613756355,0.6935000658035282,0.15962535507312658,1.2273747765339298,0.4265627104383274,0.960437421168729,-0.9900002479553214,86.27452263690954,32.973359255338046,0.26693735536520063,4,-0.4250001907348633,-0.815000057220459,-1.3950001001358032,-1.6400001049041748,1.3000001907348633,3,0.24661242094873526,1.1818181818181641,6.869999885559082,1.0,6.670000076293945,1.6153846153846085,6.75,0.24661242094873526 1196,2009-04-13,7.360000133514403,7.4000000953674325,7.039999961853027,7.360000133514403,593400.0,-0.0027100244737637835,8.000011920939947,0.0,61.428576780824876,58.277240645514716,-0.5894714359791164,-0.6868936728016246,-0.799759810471051,-2.0060684845075167,9.661440044727298,0.3600001335144052,0.33256748322462126,0.6265000820159905,0.029621251715426844,1.2233789123165542,0.32806066686570823,0.9249394971662728,-0.9474002647399882,84.31374015646796,33.56722452478559,0.29843941515028194,4,-0.4050002098083487,-0.7950000762939444,-1.4100000858306876,-1.5450003147125235,1.5199999809265146,0,0.21467383399549567,-1.2799985122694897,7.380000114440918,1.1818181818181641,6.869999885559082,1.0,6.670000076293945,0.21467383399549567 1197,2009-04-14,7.179999828338622,7.3499999046325675,7.0999999046325675,7.28000020980835,395500.0,-0.02445656275957575,1.083335320156736,-100.0,59.10652211458702,58.40923637712961,-0.36298889089268105,-0.4554223133776727,-0.6167410297681171,-1.792394211937883,9.067865566950548,0.26000022888183594,0.26326221890649215,0.3989997863769519,-0.18010667451565787,0.9781062472695616,0.10944655593064745,0.6885530168232563,-0.7452519573211651,66.66665108375263,16.546333564585346,0.2895532304463047,4,-0.22499990463256747,-0.6149997711181632,-1.252499818801879,-1.3650000095367423,1.5300002098083505,1,0.21030637717913092,8.000011920939947,7.360000133514403,-1.2799985122694897,7.380000114440918,1.1818181818181641,6.869999885559082,0.21030637717913092 1198,2009-04-15,7.0999999046325675,7.1599998474121085,6.9099998474121085,7.139999866485597,534800.0,-0.011142050921826518,5.2500059604703,0.3999980926586573,55.59439906526598,58.68668710452483,-0.21989079884652796,-0.33510975547345456,-0.5423270958964581,-1.6774066059023776,8.098339898418255,0.26999998092651367,0.21171665427496755,0.2824998617172234,-0.27929709999622787,0.8442968234306747,0.0016013808604977697,0.563398342573949,-0.6435469914169296,51.72412281134441,3.7568515136052767,0.28089848085672553,4,-0.08999991416931064,-0.41499996185302646,-0.9599999189376822,-1.2850000858306876,1.2999997138977042,2,0.1464789369942967,1.083335320156736,7.179999828338622,8.000011920939947,7.360000133514403,-1.2799985122694897,7.380000114440918,0.1464789369942967 1199,2009-04-16,7.25,7.329999923706055,6.980000019073486,7.139999866485597,476100.0,0.02112677427918852,1.592592069314467,-2.7500059604700176,53.64963059052265,58.32436027014852,-0.2679519605841829,-0.459026352006239,-0.7007986579162395,-1.77953555497022,7.863189037552602,0.34999990463256836,0.21238759682629826,0.4009999513626097,-0.1843258810486068,0.9863257837738262,0.10833703515700144,0.6936628675682179,-0.772276145430145,55.7377177327884,10.525551531723437,0.2926629162056083,4,-0.24000000953674316,-0.48000001907348633,-1.1100000143051147,-1.4350001811981201,1.0200004577636737,3,0.12275866804451785,5.2500059604703,7.0999999046325675,1.083335320156736,7.179999828338622,8.000011920939947,7.360000133514403,0.12275866804451785 1200,2009-04-17,7.050000190734862,7.300000190734862,6.960000038146973,7.239999771118164,421800.0,-0.027586180588294873,1.1935464023454272,-1.7272668160754836,54.24354198092894,57.046083213896395,-0.025132563686505627,-0.23151717606452937,-0.5053214004086559,-1.5281901326919032,7.843970084329952,0.34000015258788974,0.229021045522237,0.1760001420974726,-0.39815923610869586,0.7501595203036411,-0.11107954700561162,0.46307983120055685,-0.5514308136378743,28.571484179232186,-16.0944906180766,0.28707968910308446,4,-0.04000020027160556,-0.27500009536743075,-0.9100002050399771,-1.2350003719329825,1.8199996948242196,4,0.14326243993712007,1.592592069314467,7.25,5.2500059604703,7.0999999046325675,1.083335320156736,7.179999828338622,0.14326243993712007 1201,2009-04-20,6.6500000953674325,6.949999809265138,6.4099998474121085,6.9000000953674325,432700.0,-0.05673760064476474,2.0857191124819927,1.3157923796234423,50.17065235222281,56.277316412299015,0.3523491749053873,0.19419096253251933,-0.11780892711024382,-1.0818425650536456,7.292021741935796,0.6400003433227539,0.2626217857137947,-0.23399996757507235,-0.7835030886562189,0.31550315350607416,-0.5087515281156456,0.040751592965500905,0.8699998855590811,25.53193971764159,-21.01721355738289,0.27475156054057337,4,0.314999818801879,0.1599998474121085,-0.5100001096725473,-0.8350002765655526,2.0999999046325675,0,0.30526318506709504,1.1935464023454272,7.050000190734862,1.592592069314467,7.25,5.2500059604703,7.0999999046325675,0.30526318506709504 1202,2009-04-21,7.199999809265138,7.210000038146973,6.539999961853027,6.5999999046325675,1005400.0,0.08270672270829738,1.161289305394794,-2.3999996185302805,59.587014051644154,57.231871346378455,-0.142042519217366,-0.3351899132364755,-0.6751298304607305,-1.579590657793756,7.144236232588986,0.6700000762939453,0.2750972695504137,0.29199974536895823,-0.26914940070602444,0.8531488914439409,0.011425172331466449,0.57257431840645,0.2978001689910883,85.86955394997368,33.49486578696775,0.2805745730374914,4,-0.23499989509582608,-0.3899998664855966,-1.1199996471405038,-1.3549997806549081,1.5900001525878897,1,0.23333338190008202,2.0857191124819927,6.6500000953674325,1.1935464023454272,7.050000190734862,1.592592069314467,7.25,0.23333338190008202 1203,2009-04-22,7.4099998474121085,8.020000457763674,7.039999961853027,7.0900001525878915,1449400.0,0.029166672737509947,-3.666668180435156,0.5333329094780097,64.26512528723595,58.14348532356001,-0.26377328263508293,-0.5115613403647252,-0.8901617863365336,-1.7459661104133888,7.74757296028539,0.9800004959106463,0.24509911606677282,0.4639997959136952,-0.12578688227500479,1.0537864741023952,0.16910645681934522,0.7588931350080452,-1.0,62.11177769563929,3.387717748637499,0.2948933390943501,4,-0.19499969482421786,-0.34999966621398837,-1.3849997520446768,-1.5199999809265128,1.6500005722045907,2,0.17543862584408565,1.161289305394794,7.199999809265138,2.0857191124819927,6.6500000953674325,1.1935464023454272,7.050000190734862,0.17543862584408565 1204,2009-04-23,7.920000076293945,7.96999979019165,7.329999923706055,7.570000171661378,1035100.0,0.06882594323668578,1.844448070766978,1.0937507450587736,65.93406233518664,58.219947173157664,-0.6807565128324757,-0.9821309758802954,-1.3861538902408972,-2.214362074910456,8.299846671084408,0.6399998664855957,0.27695518056218305,0.9170000314712521,0.19030315504544504,1.6436969078970591,0.5536515932583486,1.2803484696841556,-1.4778002166748054,93.7887985366731,32.32207093752733,0.36334843821290363,4,-0.7049999237060547,-0.814999818801879,-1.8949999809265137,-1.9500000476837158,1.7499999999999982,3,0.060606002223794864,-3.666668180435156,7.4099998474121085,1.161289305394794,7.199999809265138,2.0857191124819927,6.6500000953674325,0.060606002223794864 1205,2009-04-24,8.380000114440918,8.470000267028809,7.9000000953674325,7.989999771118164,1343300.0,0.05808081233784823,-1.0000016731137347,1.114286998826983,67.6240177995947,58.908329508576536,-1.0996266196926037,-1.4096556677969296,-1.8242550855747277,-2.629341249705627,9.402526305179878,0.5700001716613761,0.35378550029293265,1.3105000734329222,0.3575108868102941,2.2634892600555494,0.8340054801216086,1.7869946667442358,-1.9062442428588877,95.63106144392744,35.37851647609216,0.4764945933113138,4,-0.940000057220459,-0.9500000476837158,-2.337499976158142,-2.375000238418579,0.9200000762939453,4,-0.013126450498214925,1.844448070766978,7.920000076293945,-3.666668180435156,7.4099998474121085,1.161289305394794,7.199999809265138,-0.013126450498214925 1206,2009-04-27,8.489999771118164,9.050000190734863,8.149999618530272,8.170000076293945,1111000.0,0.013126450498215148,-3.9999947018182964,0.8205113157026006,73.77048966748555,60.53765923667637,-1.1538151393173148,-1.463144426849821,-1.9103038159002415,-2.682206009971832,10.918656299824319,0.9000005722045916,0.41032028934576203,1.3369997501373287,0.20098462635241532,2.473014873922243,0.768992188244872,1.9050073120297855,-1.9363941237182623,77.68922834456592,15.079361753271762,0.568007561892457,4,-0.7599997520446777,-0.7699997425079346,-2.4549996852874756,-2.3999998569488525,0.5600004196166992,0,0.04475855414432717,-1.0000016731137347,8.380000114440918,1.844448070766978,7.920000076293945,-3.666668180435156,7.4099998474121085,0.04475855414432717 1207,2009-04-28,8.619999885559082,8.84000015258789,8.319999694824219,8.420000076293945,569500.0,0.015312145812201416,-1.5999985694905718,0.625,76.28032060936447,62.836094963798416,-1.1824135832924672,-1.5148704180212382,-2.012414286290915,-2.757727026105898,12.072439025891025,0.5200004577636719,0.399306291936945,1.367999863624573,0.08467206307860131,2.6513276641705454,0.7263359633515867,2.009663763897559,-1.9166105655590826,78.60695242731437,12.153439130072414,0.6416639002729861,4,-0.8899998664855957,-0.8999998569488525,-2.5249998569488525,-2.5249998569488525,0.4700002670288086,1,0.015081219972949755,-3.9999947018182964,8.489999771118164,-1.0000016731137347,8.380000114440918,1.844448070766978,7.920000076293945,0.015081219972949755 1208,2009-04-29,9.210000038146973,9.34000015258789,8.600000381469728,8.680000305175781,1413400.0,0.06844549424835922,-1.1449281772232087,2.6500011920940323,78.5365845715979,65.60131207280678,-1.6110540028474754,-1.9978005953226656,-2.5538763747323765,-3.292936620226998,13.449077507061546,0.7399997711181623,0.4261320599063545,1.8250000238418576,0.3164211178979759,3.333578929785739,1.0707105708699167,2.5792894768137984,-2.3658140659028817,93.532333351363,24.699894657845334,0.7542894529719406,4,-1.3350000381469727,-1.3450000286102295,-3.0600000619888306,-3.115000009536743,-0.3100004196166992,2,-0.04560261395812637,-1.5999985694905718,8.619999885559082,-3.9999947018182964,8.489999771118164,-1.0000016731137347,8.380000114440918,-0.04560261395812637 1209,2009-04-30,9.4399995803833,10.06999969482422,9.25,9.600000381469727,1874000.0,0.02497280578541705,-2.037036121300324,-0.30188845603649156,76.96334594913071,68.12573473594031,-1.6737451491049598,-2.0974880696270963,-2.728440699275028,-3.4635375068067074,14.903309410634114,0.8599996566772479,0.48651048768639527,1.9039995908737186,0.209061151723688,3.5989380300237492,1.0565303712987024,2.751468810448734,-2.3961484737117056,70.9677313028709,4.1622519501352855,0.8474692195750154,4,-1.1999998092651367,-1.2099997997283918,-3.2599995136260986,-3.3449995517730713,-1.0499992370605469,3,-0.04025415017562661,-1.1449281772232087,9.210000038146973,-1.5999985694905718,8.619999885559082,-3.9999947018182964,8.489999771118164,-0.04025415017562661 1210,2009-05-01,9.489999771118164,9.56999969482422,8.8100004196167,9.239999771118164,1341100.0,0.005296630609896047,2.7073149173326647,-1.5624921769295417,77.66233364111007,71.18036599026112,-1.4988533481201411,-2.036910375712809,-2.730308320929492,-3.458035410186543,16.43365394663548,0.7599992752075213,0.5779484394379057,1.817499804496765,-0.04567078844512551,3.6806703974386554,0.8859145080258202,2.7490851009677097,-2.1435338056313062,69.79167184068072,4.986027165839914,0.9315852964709451,5,-1.184999942779541,-1.259999990463255,-3.287499785423279,-3.3949997425079346,-0.9699993133544904,4,0.018967366650902484,-2.037036121300324,9.4399995803833,-1.1449281772232087,9.210000038146973,-1.5999985694905718,8.619999885559082,0.018967366650902484 1211,2009-05-04,9.300000190734863,9.5,9.119999885559082,9.449999809265137,1397000.0,-0.020021031081744023,2.0400009155273438,-0.5999984741210938,77.46115042547845,73.16638114290937,-0.9984139930623872,-1.758276178834775,-2.504030120759017,-3.217865054411231,18.046700202955947,0.38000011444091797,0.6728712880855214,1.5140002250671385,-0.45777312444289997,3.485773574577177,0.5281135503121188,2.499886899822158,-1.6811808523142693,56.00002833775106,-8.216184943916218,0.9858866747550193,5,-0.7450003623962402,-1.0700004100799543,-2.9400001764297485,-3.205000162124634,-1.0600004196166992,0,0.0,2.7073149173326647,9.489999771118164,-2.037036121300324,9.4399995803833,-1.1449281772232087,9.210000038146973,0.0 1212,2009-05-05,9.130000114440918,9.34000015258789,8.970000267028809,9.25,539700.0,-0.018279577721225015,1.4666643354642643,0.8000012715689889,75.69620953025014,74.4365016143554,-0.5876504782150285,-1.4765328885464282,-2.2970445650729596,-2.9962573452353887,19.62796235522272,0.36999988555908203,0.789736733773065,1.2250001430511475,-0.7706424057632599,3.220642691865555,0.22717886864394288,2.222821417458351,-1.2660627403799616,36.05442044471075,-28.513348650597926,0.9978212744072038,5,-0.43000030517578125,-0.900000333786009,-2.7700001001358032,-3.0350000858306885,-1.260000228881836,1,-0.008762313549100509,2.0400009155273438,9.300000190734863,2.7073149173326647,9.489999771118164,-2.037036121300324,9.4399995803833,-0.008762313549100509 1213,2009-05-06,8.850000381469727,9.260000228881836,8.550000190734862,9.25,816900.0,-0.030668097421851725,2.380951948447109,3.3333333333333335,69.60785276199813,74.84470055066778,-0.09153104726122407,-1.0802226432806181,-1.971589530885037,-2.670225030666704,21.348676205222183,0.7100000381469744,0.9603214741886132,0.8360003948211663,-1.1132223698600257,2.785223159502358,-0.13861098751942968,1.8106117771617622,-0.7654567753324439,19.736861092898643,-44.04979182211758,0.9746113823405961,5,0.1349995136261004,-0.6200006008148176,-2.467500329017639,-2.755000352859497,-0.96000051498413,2,0.027118617036523407,1.4666643354642643,9.130000114440918,2.0400009155273438,9.300000190734863,2.7073149173326647,9.489999771118164,0.027118617036523407 1214,2009-05-07,8.420000076293945,9.050000190734863,8.239999771118164,8.970000267028809,865900.0,-0.04858760301029175,1.2816912002729388,1.3750017881410486,65.89327210345178,74.65239547331856,0.46584113931199056,-0.5566879483603868,-1.508252856039558,-2.1952672148210226,22.951181046533375,0.8100004196166992,1.055837708098533,0.3285000801086433,-1.5512229900384131,2.2082231502556997,-0.6113614549648858,1.2683616151821715,1.6499996185302752,13.53385830836808,-52.44737545036398,0.9398615350735284,5,0.6899995803833008,-0.1900002956390363,-1.9875000715255737,-2.325000047683716,-0.7000002861022949,3,0.05700707100796132,2.380951948447109,8.850000381469727,1.4666643354642643,9.130000114440918,2.0400009155273438,9.300000190734863,0.05700707100796132 1215,2009-05-08,9.199999809265137,9.220000267028807,8.350000381469728,8.630000114440918,931500.0,0.09263654701942792,1.8524557870775746,-1.0363627220976666,77.18550321224615,75.03184142273642,-0.20742199785552273,-1.257836732127613,-2.249033777411558,-2.9309058673428003,23.374136848202788,0.8699998855590785,1.146556284140818,1.0174998283386234,-0.8931558434426616,2.9281555001199084,0.062171992447980884,1.972827664229266,0.8333998870849619,76.19046537784419,4.882295100341366,0.9553278358906423,5,-0.04500007629394531,-0.9600000381469727,-2.554999828338623,-3.1049997806549072,-1.429999828338623,4,-0.08804342203644921,1.2816912002729388,8.420000076293945,2.380951948447109,8.850000381469727,1.4666643354642643,9.130000114440918,-0.08804342203644921 1216,2009-05-11,8.9399995803833,9.050000190734863,8.75,9.010000228881836,662800.0,-0.028260895029584066,2.9999872843909543,-0.12280822101163148,69.77272638604653,74.30877539792333,0.13759290282627923,-0.9205972277054286,-1.9620211090655335,-2.6208998805266814,23.819949706955825,0.4499998092651367,1.1933998340671845,0.678499627113343,-1.2195799529443256,2.5765792071710116,-0.2705401629154913,1.6275394171421773,1.0575321174621592,63.636324228347696,-5.589100594666739,0.9490397900288342,5,0.21500015258789062,-0.6999998092651367,-2.294999599456787,-2.8449995517730713,-1.2499995231628418,0,-0.04697976983591978,1.8524557870775746,9.199999809265137,1.2816912002729388,8.420000076293945,2.380951948447109,8.850000381469727,-0.04697976983591978 1217,2009-05-12,8.689999580383299,8.979999542236328,8.529999732971191,8.979999542236328,533100.0,-0.02796420712911074,2.1034473686806736,4.142818217735479,64.41441276961436,72.73964519770291,0.4454057468708008,-0.5814845573633605,-1.6831658200259048,-2.3251932939061533,24.134184629787775,0.4499998092651367,1.193954135921814,0.3529996395111059,-1.4830612691077896,2.1890605481300014,-0.5650308147983427,1.2710300938205537,1.272381478927615,44.11760855987746,-24.933295804099664,0.9180304543094479,5,0.4650001525878924,-0.44999980926513494,-2.0449995994567853,-2.5949995517730695,-0.819999694824217,1,-0.05178363993031243,2.9999872843909543,8.9399995803833,1.8524557870775746,9.199999809265137,1.2816912002729388,8.420000076293945,-0.05178363993031243 1218,2009-05-13,8.140000343322754,8.569999694824219,8.020000457763674,8.569999694824219,718300.0,-0.06329105450155681,1.558139844351237,1.4827565795315065,52.45536089665848,70.01653574742824,0.9249301847914193,0.053148774736433424,-1.0981793724443794,-1.7315829813228296,24.66668349199726,0.6699991226196254,1.1504642798518283,-0.2489996194839481,-1.9942112997171684,1.496212060749273,-1.1216054596005591,0.623606220632662,1.7879330902243051,9.99999205271265,-53.611665879351584,0.8726058401166105,5,0.6549997329711932,0.09999942779541016,-1.4950003623962402,-2.0450003147125244,-0.5800004005432129,2,-0.03316958800685477,2.1034473686806736,8.689999580383299,2.9999872843909543,8.9399995803833,1.8524557870775746,9.199999809265137,-0.03316958800685477 1219,2009-05-14,8.140000343322754,8.319999694824219,8.029999732971191,8.180000305175781,657100.0,0.0,-1.2307587911866222,0.09302330739187424,47.01492714352613,66.61126835880779,0.8058794999542833,0.12990434864714473,-1.066016977059327,-1.689764556237165,24.867425609592413,0.28999996185302734,1.0831406449416079,-0.29349963665008616,-1.9600405203894695,1.3730412470892963,-1.1267700785197778,0.5397708052196055,1.7116157711929691,9.99999205271265,-47.51409526598686,0.8332704418696912,5,0.619999885559082,0.09999942779541016,-1.4950003623962402,-2.0450003147125244,-0.6900005340576163,3,-0.030712587996661767,1.558139844351237,8.140000343322754,2.1034473686806736,8.689999580383299,2.9999872843909543,8.9399995803833,-0.030712587996661767 1220,2009-05-15,8.060000419616701,8.239999771118164,7.9000000953674325,8.090000152587889,521900.0,-0.009828000040771112,1.0606105268633501,0.7499940395297493,44.61153535157013,62.96131112837353,0.7394647344459582,0.3050928945364415,-0.9370350402045275,-1.570541595547378,25.055104490350654,0.33999967575073153,0.9398379843796576,-0.4239995718002305,-1.9709407429490913,1.1229415993486302,-1.1974701573746618,0.34947101377419987,1.718351068628941,13.913070520063528,-39.35330541562783,0.7734705855744304,5,0.5599997043609601,0.17999935150146307,-1.4475004673004168,-1.9650003910064715,-0.6600003242492685,4,-0.04218369872507022,-1.2307587911866222,8.140000343322754,1.558139844351237,8.140000343322754,2.1034473686806736,8.689999580383299,-0.04218369872507022 1221,2009-05-18,8.680000305175781,8.680000305175781,8.119999885559082,8.229999542236326,327100.0,0.07692305871971228,1.4888865341414828,-15.000158947136018,50.66964775133957,60.18058204182791,0.024886107856559647,-0.16340455808424537,-1.4988714277484316,-2.14428121584519,26.50002574334782,0.6199998855590803,0.8019611176788892,0.09450030326843262,-1.189874920633402,1.3788755271702664,-0.5476873086824838,0.73668791521935,0.9856500994971675,72.22227863817001,21.245854131984032,0.642187611950917,5,-0.10000014305114746,-0.4400005340576172,-1.9200003147125244,-2.5400002002716064,-1.4300003051757812,0,-0.10483874334735277,1.0606105268633501,8.060000419616701,-1.2307587911866222,8.140000343322754,1.558139844351237,8.140000343322754,-0.10483874334735277 1222,2009-05-19,8.880000114440918,9.0,8.659999847412111,8.720000267028809,568500.0,0.023041451870212448,-1.428566562898091,0.35555461365659163,45.965769373004335,57.55368388749527,-0.23949054522683433,-0.24357802301059372,-1.6323488271703877,-2.2946317464877835,28.010461216397033,0.34000015258788885,0.6506774987731117,0.21050009727477992,-0.9003737295767102,1.32137392412627,-0.34493681615096605,0.7659370107005259,0.6797112716736997,89.09091854883701,41.70069219774635,0.5554369134257451,5,-0.31999993324279785,-0.6400003433227539,-2.120000123977661,-2.740000009536743,-1.5300002098083505,1,-0.1340090137257145,1.4888865341414828,8.680000305175781,1.0606105268633501,8.060000419616701,-1.2307587911866222,8.140000343322754,-0.1340090137257145 1223,2009-05-20,8.710000038146973,9.25,8.680000305175781,8.970000267028809,683200.0,-0.01914415248908452,-2.5625014901175405,-1.625002980235081,40.9429309757298,54.78142376219282,-0.10218366530990863,0.03036528101673497,-1.4086806224940744,-2.0759458946369875,28.268235887606597,0.5699996948242188,0.4998819439964528,-0.024499988555907848,-0.9639839096436074,0.9149839325317917,-0.4942419490997576,0.4452419719879419,0.7501286705228143,59.99999999999998,14.948073020538615,0.46974196054385,5,-0.13499999046325684,-0.4700002670288086,-1.9500000476837158,-2.569999933242798,-1.1199998855590811,2,-0.09644088965659736,-1.428566562898091,8.880000114440918,1.4888865341414828,8.680000305175781,1.0606105268633501,8.060000419616701,-0.09644088965659736 1224,2009-05-21,8.399999618530272,8.829999923706055,8.199999809265138,8.649999618530272,450600.0,-0.03559132241779561,1.0655720789453758,0.9615376150827128,37.296032580545464,50.34926035867053,0.22873529396961878,0.39860663162419563,-1.0504091883536315,-1.7196857723227037,28.226778869646175,0.6300001144409162,0.35000159053239166,-0.35850038528442596,-1.2326258798566236,0.5156251092877726,-0.7955631325705248,0.07856236200167288,0.966521373341374,37.03700433215402,-4.683695874459531,0.4370627472860991,5,0.17500042915344416,-0.1599998474121076,-1.5524996519088727,-2.259999513626097,-0.9199995994567853,3,-0.09999996594020122,-2.5625014901175405,8.710000038146973,-1.428566562898091,8.880000114440918,1.4888865341414828,8.680000305175781,-0.09999996594020122 1225,2009-05-22,8.270000457763674,8.529999732971191,8.149999618530272,8.470000267028809,286900.0,-0.015476091270268832,1.3750100583233855,0.7999992370605398,37.82505819557094,46.79951944861769,0.2379654690914812,0.5480406885134208,-0.8752334175184942,-1.5440325526680017,27.430780192362906,0.38000011444091975,0.2361145839312595,-0.4829995632171613,-1.368463188462247,0.4024640620279252,-0.925731375839705,-0.040267750594617624,1.0085292803177186,13.274385576394948,-25.539601610290163,0.4427318126225431,5,0.30499958992004217,-0.03000068664550959,-1.3800004720687884,-2.130000352859499,-0.7800006866455096,4,-0.09915364003743665,1.0655720789453758,8.399999618530272,-2.5625014901175405,8.710000038146973,-1.428566562898091,8.880000114440918,-0.09915364003743665 1226,2009-05-26,8.869999885559082,8.9399995803833,8.130000114440918,8.149999618530272,598700.0,0.07255131736203757,-1.1315795747863329,-3.6000047683761704,47.21029674019238,44.88795100090414,-0.41684313943716056,-0.02322095760395726,-1.4266660502877109,-2.0990559376707214,26.110483071185232,0.8099994659423828,0.17939663455135424,0.09799985885620188,-0.7799783848243198,0.9759781025367227,-0.3409892629840581,0.5369889806964618,0.32581807395947315,66.0714148866873,25.796804427233297,0.43898912184026045,5,-0.2949998378753662,-0.630000114440918,-1.9774998426437378,-2.7299997806549072,-0.9099998474121094,1,-0.1657271487212646,1.3750100583233855,8.270000457763674,1.0655720789453758,8.399999618530272,-2.5625014901175405,8.710000038146973,-0.1657271487212646 1227,2009-05-27,8.75,9.199999809265137,8.710000038146973,8.869999885559082,476300.0,-0.013528735863283292,-3.9000023841880647,-0.16666644590880453,48.88888417938409,44.491675810095856,-0.32121648839409467,0.11280093653557799,-1.2523672298987893,-1.9346405397997906,24.84025307925311,0.48999977111816406,-0.017777904467601857,-0.028500032424926047,-0.9036604675894004,0.8466604027395483,-0.46608025000716324,0.40908018515731115,-0.8499999046325675,55.357138295562436,11.96891303808868,0.43758021758223736,5,-0.17499995231628418,-0.44500017166137695,-1.8625000715255737,-2.609999895095825,-1.0999999046325675,2,-0.17142857142857137,-1.1315795747863329,8.869999885559082,1.3750100583233855,8.270000457763674,1.0655720789453758,8.399999618530272,-0.17142857142857137 1228,2009-05-28,8.789999961853027,8.899999618530273,8.350000381469728,8.869999885559082,492200.0,0.0045714242117744774,6.857166212534034,0.6666666666666666,54.50121761769241,45.323485862781006,-0.28979246169187434,0.04186893783788115,-1.2409972321100895,-1.934491291651109,22.749334350243274,0.5499992370605451,-0.15420405305744644,0.03249993324279821,-0.8188979859467516,0.883897852432348,-0.3931990263519758,0.4581988928375722,-0.863999872207641,61.682246322559486,13.917935512500648,0.4256989595947747,5,-0.21499991416931152,-0.2350001335144043,-1.902500033378601,-2.6499998569488525,-1.1900000572204599,3,-0.16382253281795145,-3.9000023841880647,8.75,-1.1315795747863329,8.869999885559082,1.3750100583233855,8.270000457763674,-0.16382253281795145 1229,2009-05-29,9.0600004196167,9.100000381469727,8.600000381469728,8.829999923706055,511400.0,0.030716775760571524,2.225802085159913,-2.875008940705243,48.055563208500836,45.706155624662195,-0.4644039161586715,-0.2720056480800306,-1.4634906443112694,-2.1647599710443526,20.023688987561982,0.4999999999999982,-0.24262746632977006,0.3215003490448005,-0.4813437218196981,1.1243444199092991,-0.07992168638744879,0.7229223844770498,-1.108520335578918,86.91594116095175,40.981498886681834,0.40142203543224947,5,-0.3750004768371582,-0.3600006103515625,-1.9225002527236938,-2.6700000762939444,-1.5400004386901855,4,-0.1622516775877808,6.857166212534034,8.789999961853027,-3.9000023841880647,8.75,-1.1315795747863329,8.869999885559082,-0.1622516775877808 1230,2009-06-01,9.670000076293944,9.949999809265137,9.0600004196167,9.199999809265137,567900.0,0.06732887730959414,-1.3733347235803268,2.043475015859977,59.24051751466064,46.65847448725343,-0.9186097084166374,-0.9147272482169608,-2.015658869115178,-2.74001896861549,18.518008228120074,0.8899993896484375,-0.20796128057606644,0.9224999904632547,0.08107590747227889,1.7639240734542305,0.5017879489677668,1.3432120319587426,-1.6935495977516153,84.61539670762217,39.22975535864,0.42071204149548774,6,-0.6300001144409162,-0.6850001811981166,-2.5099998712539655,-3.2799997329711887,-2.0399999618530256,0,-0.22647363391332886,2.225802085159913,9.0600004196167,6.857166212534034,8.789999961853027,-3.9000023841880647,8.75,-0.22647363391332886 1231,2009-06-02,9.300000190734863,9.640000343322754,9.100000381469727,9.640000343322754,403100.0,-0.03826265590898359,2.17646893828047,-0.7234041689747629,57.49386906583454,47.93937445312345,-0.5044637995235277,-0.5741651062096675,-1.5877108194251095,-2.3418674088641644,16.930958609491363,0.569999694824217,-0.14659510686000132,0.5525001049041744,-0.28892397808680137,1.3939241878951503,0.13178806340868654,0.9732121463996624,-1.244607738963623,59.37500931322903,13.257709844402655,0.42071204149548774,6,-0.26000022888183594,-0.3150002956390363,-1.8650001287460327,-2.684999942779541,-1.820000171661377,1,-0.19462369704249194,-1.3733347235803268,9.670000076293944,2.225802085159913,9.0600004196167,6.857166212534034,8.789999961853027,-0.19462369704249194 1232,2009-06-03,9.050000190734863,9.260000228881836,8.90999984741211,9.149999618530273,300500.0,-0.026881719878786958,1.187497951094488,0.2941158321085169,62.06896813411148,50.28671191516587,-0.25458573650681693,-0.34832458228629193,-1.2901771496052525,-2.068556115630045,15.471617412656895,0.3900003433227539,-0.06538338713421155,0.3065001010894779,-0.5279999203563648,1.1410001225353197,-0.11074990963344256,0.7237501118123983,-0.9188234446638663,43.75000372529157,-6.64937767490175,0.417250010722921,6,-0.010000228881835938,-0.06500029563903631,-1.3250001668930054,-2.1449999809265137,-1.4200000762939453,2,-0.12044200327242005,2.17646893828047,9.300000190734863,-1.3733347235803268,9.670000076293944,2.225802085159913,9.0600004196167,-0.12044200327242005 1233,2009-06-04,9.09000015258789,9.1899995803833,8.850000381469727,9.109999656677246,183300.0,0.004419885194475226,2.777782487297542,0.19999618528090637,62.467193966167855,53.083507624679456,-0.262632695295526,-0.3893865122370528,-1.2789419526473091,-2.0826997944078887,14.790954037904097,0.3399991989135742,-0.05459730098236193,0.3345000743865967,-0.5132453993905699,1.1822455481637633,-0.08937266250198661,0.75837281127518,-0.886070483989128,36.296294726461284,-18.419654561719412,0.4238727368885832,6,-0.05000019073486328,-0.10500025749206365,-1.3650001287460327,-2.184999942779541,-1.2800002098083496,3,-0.158415845219815,1.187497951094488,9.050000190734863,2.17646893828047,9.300000190734863,-1.3733347235803268,9.670000076293944,-0.158415845219815 1234,2009-06-05,8.899999618530273,9.350000381469727,8.869999885559082,9.149999618530273,273000.0,-0.020902148610363325,-2.0967827280054636,12.500309951838252,60.714277894432605,55.62675425788631,0.0064274642222699185,-0.17031389860273194,-1.0430486580313794,-1.8740721840307621,14.749166496595167,0.48000049591064453,-0.03799251903516421,0.12049956321716238,-0.7143333834909065,0.9553325099252321,-0.29691691013687205,0.5379160365711968,-0.6262271443048562,4.5453875517693705,-53.04614977604498,0.4174164733540348,6,0.1400003433227539,0.08500027656555353,-1.0299996137619019,-1.8499994277954102,-0.7299995422363281,4,-0.14606738984471834,2.777782487297542,9.09000015258789,1.187497951094488,9.050000190734863,2.17646893828047,9.300000190734863,-0.14606738984471834 1235,2009-06-08,8.390000343322754,8.8100004196167,8.189999580383299,8.789999961853027,652300.0,-0.05730329180527982,1.818182212261644,1.5999984741210938,46.19422473631896,55.513857368567045,0.598139578330299,0.29080031846644516,-0.5008408871769126,-1.3426338395076023,14.050116939858437,0.7100000381469744,0.004810896781279439,-0.3489997386932373,-1.176498030393752,0.4784985530072774,-0.7627488845434947,0.06474940715702004,1.5599994659423828,13.793148807315902,-40.21488200201617,0.41374914585025724,6,0.6799993515014648,0.5349996089935303,-0.15500056743621826,-0.9750003814697257,-0.1900005340576154,0,-0.10369491380159912,-2.0967827280054636,8.899999618530273,2.777782487297542,9.09000015258789,1.187497951094488,9.050000190734863,-0.10369491380159912 1236,2009-06-09,8.520000457763674,8.670000076293945,8.390000343322754,8.449999809265138,290600.0,0.01549464947809942,-1.9473721195206974,-0.17500178814104855,45.187168843501254,55.10255566458006,0.46183817538513416,0.13462383405091138,-0.5890431014074746,-1.443994100773411,13.313289876442399,0.2799997329711914,0.10008562027100609,-0.1979996681213354,-1.0253376735177415,0.6293383372750707,-0.6116686708195385,0.21566933457686766,1.3947993469238256,28.44833185212494,-20.24942365419089,0.41366900269820284,6,0.5499992370605451,0.40499949455261053,-0.2525006532669085,-1.1050004959106454,-0.5500006675720233,1,-0.10446012858036424,1.818182212261644,8.390000343322754,-2.0967827280054636,8.899999618530273,2.777782487297542,9.09000015258789,-0.10446012858036424 1237,2009-06-10,8.239999771118164,8.590000152587889,8.109999656677246,8.569999694824219,329000.0,-0.0328639285917367,1.5945913901447157,-4.714240950395771,43.89609952100771,53.92420920939287,0.7396718389573103,0.39967462621822847,-0.2638335292009897,-1.138447382331358,12.817249305733508,0.48000049591064275,0.2011733036571659,-0.45550036430358887,-1.310072482447186,0.39907175384000837,-0.8827864233753875,-0.02821430523179025,1.6403040290832518,10.483874068918311,-35.26470519112136,0.4272860590717986,6,0.7899999618530273,0.6850001811981201,0.15250003337860107,-0.8249998092651358,-0.3299999237060556,2,-0.09223298217902087,-1.9473721195206974,8.520000457763674,1.818182212261644,8.390000343322754,-2.0967827280054636,8.899999618530273,-0.09223298217902087 1238,2009-06-11,7.869999885559082,8.239999771118164,7.860000133514403,8.239999771118164,629600.0,-0.044902899980162614,1.0540527304735172,1.121212033638702,43.22250789098646,53.38720306300238,1.0789039663111595,0.7888546000120584,0.1509093226537015,-0.7499031306182076,13.201409202986634,0.37999963760376065,0.20315402666773252,-0.8120002269744866,-1.7109024557667674,0.08690200181779417,-1.261451341370627,-0.3625491125783462,1.9394917489013679,0.6711241866168105,-44.27178689147246,0.44945111439614044,6,1.0350000858306885,1.0350000858306885,0.5949999094009399,-0.4549999237060538,0.22000026702880682,3,-0.03049552409251588,1.5945913901447157,8.239999771118164,-1.9473721195206974,8.520000457763674,1.818182212261644,8.390000343322754,-0.03049552409251588 1239,2009-06-12,7.889999866485597,8.029999732971191,7.630000114440918,7.829999923706055,506600.0,0.002541293674376499,1.3529411764705883,-0.1621620576689639,44.9999918435743,51.80492243288168,0.9783723215123539,0.7896506970334753,0.18099814602042041,-0.7385998086696368,13.730224535026887,0.39999961853027344,0.2029417650386005,-0.7795002222061145,-1.7162915440681656,0.15729109965593668,-1.2478958831371392,-0.3111045612750898,1.802522277918091,22.033871593443973,-25.80306842889362,0.4683956609310256,6,0.7450003623962393,0.9000000953674308,0.7174999713897714,-0.47499990463256836,0.48000001907348544,4,-0.010139407485400875,1.0540527304735172,7.869999885559082,1.5945913901447157,8.239999771118164,-1.9473721195206974,8.520000457763674,-0.010139407485400875 1240,2009-06-15,7.71999979019165,7.989999771118164,7.539999961853027,7.929999828338622,427500.0,-0.021546271124294525,1.727272201832211,-3.500003973646708,32.93768587980621,49.076457634434085,0.9417063737456317,0.9832863529413398,0.389183435414159,-0.5486651651997558,14.568290344574091,0.4499998092651367,0.16390908703126428,-0.932500267028809,-1.9264584740555275,0.06145793999790872,-1.4294793705421682,-0.43552116351544967,1.807520591815015,15.92918673531996,-28.378419199615223,0.496979103513359,6,0.7250003814697266,1.0250000953674316,0.9499999284744263,-0.30499982833862216,0.7199997901916486,0,0.05829019408446423,1.3529411764705883,7.889999866485597,1.0540527304735172,7.869999885559082,1.5945913901447157,8.239999771118164,0.05829019408446423 1241,2009-06-16,7.769999980926514,7.949999809265138,7.670000076293945,7.829999923706055,377800.0,0.006476708820431387,-1.1538461538461606,0.28571396133532667,35.15151786628998,46.08562982689837,0.7284570408798405,0.9081784602910901,0.3700325226566825,-0.5763215967924786,14.737992720677775,0.2799997329711923,0.1326661019545181,-0.8370000600814826,-1.906128721411216,0.23212860124825152,-1.3715643907463502,-0.3024357294166151,1.5587683590647874,21.90475974223554,-20.137453389801614,0.534564330664867,6,0.6750001907348633,0.9749999046325684,0.9274997711181641,0.06999993324279785,0.559999942779541,1,0.055341033384063154,1.727272201832211,7.71999979019165,1.3529411764705883,7.889999866485597,1.0540527304735172,7.869999885559082,0.055341033384063154 1242,2009-06-17,7.690000057220459,7.949999809265138,7.480000019073486,7.809999942779541,1041600.0,-0.010296000502243885,1.3500011920940265,2.0,33.53293866262051,42.87071257094867,0.6652068635974207,0.9427929576934204,0.4896147881926769,-0.48475459467617554,14.55530925718381,0.4699997901916513,-0.010403449123332464,-0.857499980926514,-1.9930477385842345,0.2780477767312064,-1.4252738597553751,-0.2897261020976538,1.4598914449570142,27.63159298170764,-11.433625382146666,0.5677738788288604,6,0.7250001430511475,1.0249998569488525,1.0074996948242188,0.14999985694885254,0.620000362396242,2,0.03641088828189121,-1.1538461538461606,7.769999980926514,1.727272201832211,7.71999979019165,1.3529411764705883,7.889999866485597,0.03641088828189121 1243,2009-06-18,7.869999885559082,7.960000038146973,7.6500000953674325,7.789999961853027,295700.0,0.023406999609787205,1.3846128452481317,-0.6666666666666666,31.692299476036666,39.646048302238,0.32849556124914514,0.7342828339488037,0.35468404878657367,-0.6579310663192945,14.013073315239097,0.3099999427795401,-0.12747903687565376,-0.6355001449584954,-1.8073000709442635,0.5362997810272727,-1.2214001079513803,-0.049600181965611334,1.079504638645913,70.90910351966694,36.33120702414965,0.5858999629928842,6,0.27500033378601074,0.8450000286102295,0.8274998664855957,-0.029999971389770508,0.4300003051757795,3,0.005082587348752554,1.3500011920940265,7.690000057220459,-1.1538461538461606,7.769999980926514,1.727272201832211,7.71999979019165,0.005082587348752554 1244,2009-06-19,7.559999942779541,8.060000419616701,7.4000000953674325,8.0,949200.0,-0.039390082247443226,1.3571402418411898,-5.500005960470162,14.237289341041901,36.09527770276277,0.4787755822457882,1.0309845712277657,0.7006325029901639,-0.34443784267309674,14.478966507034807,0.6600003242492685,-0.26389308069720663,-0.9035001039505008,-2.149111910699654,0.3421117027986522,-1.5263060073250774,-0.2806942005759243,1.2131640408096729,24.242389213081637,-3.84061216803903,0.6228059033745764,6,0.47500014305114746,1.1150000095367432,0.9574999809265137,0.2799999713897705,0.679999828338623,4,0.07010584838886724,1.3846128452481317,7.869999885559082,1.3500011920940265,7.690000057220459,-1.1538461538461606,7.769999980926514,0.07010584838886724 1245,2009-06-22,7.449999809265138,7.53000020980835,7.179999828338622,7.460000038146973,419400.0,-0.014550282321028729,3.666653951057633,0.02272778995759199,15.613382636040441,32.80930145748935,0.4932888519223093,1.1345726101562752,0.8296027700587532,-0.23106959902687496,15.175543001470903,0.38000011444091886,-0.4217049472280152,-0.9725002050399771,-2.2964478315697407,0.35144742148978736,-1.6344740183048598,-0.31052639177509533,1.1309212299730271,30.681795399066488,6.2861587314253775,0.6619738132648821,6,0.43500018119811745,1.1150000095367423,1.0500001907348624,0.3900001049041739,0.6900005340576163,0,0.12348994628829302,1.3571402418411898,7.559999942779541,1.3846128452481317,7.869999885559082,1.3500011920940265,7.690000057220459,0.12348994628829302 1246,2009-06-23,7.4000000953674325,7.610000133514403,7.3400001525878915,7.480000019073486,265600.0,-0.0067113711648050245,-1.700002384188071,7.999809269502815,16.86747126386163,29.806120540028676,0.41092182036745317,1.1265561020459058,0.8990274973332655,-0.17444555019257546,15.252363215848398,0.2699999809265119,-0.5736170284546418,-0.9489999294281004,-2.3303175490498047,0.4323176901936039,-1.6396587392389526,-0.25834111961724826,0.9567735501268055,25.000013546501197,2.9264754566250097,0.6906588098108523,6,0.309999704360961,1.1649997234344474,1.02999985218048,0.439999818801879,0.900000095367429,1,0.14054046913687612,3.666653951057633,7.449999809265138,1.3571402418411898,7.559999942779541,1.3846128452481317,7.869999885559082,0.14054046913687612 1247,2009-06-24,7.25,7.510000228881836,7.199999809265138,7.360000133514403,286700.0,-0.020270282896528102,-1.9523777085987317,1.3750029802350852,14.615386872601675,26.62755153798592,0.45340230397595427,1.2210204318281423,1.0729129291960202,-0.015752027539767788,15.062021096614403,0.31000041961669833,-0.6313922062101103,-1.0240000247955319,-2.474784372671863,0.42678432308079906,-1.7493921987336982,-0.2986078508573664,0.9184898347493391,7.954559616796654,-11.810973241034187,0.7253921739381656,6,0.37000012397766113,1.3149998188018799,1.159999966621399,0.5899999141693115,0.9700002670288086,2,0.1489655067180764,-1.700002384188071,7.4000000953674325,3.666653951057633,7.449999809265138,1.3571402418411898,7.559999942779541,0.1489655067180764 1248,2009-06-25,7.3499999046325675,7.449999809265138,7.050000190734862,7.130000114440918,366400.0,0.013793090294147214,-1.1052631578947363,-1.9999956651220132,19.123508625149185,23.75238673593869,0.3038348225609111,1.062060313923575,1.0010318638123215,-0.11022086496790795,15.60804786358979,0.3999996185302752,-0.7001417953459326,-0.8520001173019418,-2.337475238387662,0.6334750037837784,-1.594737677844802,-0.1092625567590817,0.6603315290910574,29.702935238918887,7.681182446856926,0.74273756054286,6,0.20500040054321378,1.1500000953674325,1.0500000715255746,0.49000000953674405,0.950000286102294,3,0.13061231665854356,-1.9523777085987317,7.25,-1.700002384188071,7.4000000953674325,3.666653951057633,7.449999809265138,0.13061231665854356 1249,2009-06-26,7.5900001525878915,7.610000133514403,7.230000019073486,7.360000133514403,721500.0,0.032653095383587294,1.8148158613710779,1.0454556291764054,32.14285866338338,23.664072600780596,0.018779230843456673,0.7444531914938421,0.7876833372687289,-0.3454737098014897,15.770136575356252,0.3800001144409171,-0.7425413662909719,-0.5384998559951777,-1.9903122776462139,0.9133125656558585,-1.2644060668206967,0.1874063548303404,0.24747165739775578,96.42857446962536,70.33528654235394,0.7259062108255182,6,-0.03499984741211026,0.9099998474121085,0.8174997568130484,0.24999976158142,0.6599998474121085,4,0.09354414016775592,-1.1052631578947363,7.3499999046325675,-1.9523777085987317,7.25,-1.700002384188071,7.4000000953674325,0.09354414016775592 1250,2009-06-29,7.480000019073486,7.670000076293945,7.329999923706055,7.550000190734862,355000.0,-0.014492770922659215,1.1935497764248588,-0.3043485472016855,26.576574544765663,22.71130112061123,0.10186769651171623,0.7188262645299872,0.9300540598644069,-0.2281241876886142,14.866236283389778,0.3400001525878906,-0.7602983832710102,-0.5389999866485589,-1.8217914720630048,0.7437914987658871,-1.1803957293557819,0.10239575605866413,0.21572689944702006,69.35482382401942,41.76003786515244,0.641395742707223,6,0.07500028610229492,1.0199999809265137,0.9274998903274536,0.4799997806549072,0.7699999809265137,0,0.10160424466667517,1.8148158613710779,7.5900001525878915,-1.1052631578947363,7.3499999046325675,-1.9523777085987317,7.25,0.10160424466667517 1251,2009-06-30,7.489999771118164,7.5999999046325675,7.389999866485597,7.510000228881836,510800.0,0.0013368652432057537,1.1000023841880657,0.28572012452231615,30.76922888821619,22.404222256788525,0.053610780922230816,0.596875255031339,0.9661036778309136,-0.23223850396940104,13.91348809646634,0.21000003814697088,-0.7916453342197425,-0.4385002136230467,-1.5893768748781838,0.7123764476320895,-1.0139385442506157,0.1369381170045214,-0.43999958038330167,70.96768735473773,39.50620606535837,0.5754383306275682,6,0.06500053405761719,1.010000228881836,0.9175001382827759,0.5550000667572021,0.5900001525878906,1,0.0867824555497354,1.1935497764248588,7.480000019073486,1.8148158613710779,7.5900001525878915,-1.1052631578947363,7.3499999046325675,0.0867824555497354 1252,2009-07-01,7.960000038146973,8.010000228881836,7.539999961853027,7.579999923706055,528200.0,0.06275037134729367,-1.0434792524023262,-18.999570856379936,52.19512546863783,24.68231403374421,-0.41802173780805507,0.043245144595909224,0.5308328158528095,-0.6940395743155285,12.93435848038075,0.5200004577636719,-0.7522736620904418,0.0860000610351559,-0.937439001963714,1.1094391240340258,-0.42571947046427994,0.5977195925345908,-0.8989998531341561,94.79164700541311,56.98017785975117,0.5117195314994349,7,-0.4049997329711914,0.5399999618530273,0.4474998712539673,0.08999991416931152,0.11999988555908203,2,0.04271358680383108,1.1000023841880657,7.489999771118164,1.1935497764248588,7.480000019073486,1.8148158613710779,7.5900001525878915,0.04271358680383108 1253,2009-07-02,7.6500000953674325,7.75,7.5900001525878915,7.71999979019165,528800.0,-0.03894471624295437,1.4615339471077882,-0.18420966774498523,44.871800096834626,28.086148562165622,-0.1592583063678532,0.2527933353041032,0.8659060177018238,-0.3775598295333742,12.018080380806625,0.36999988555908114,-0.7340904933125847,-0.15199987888336075,-1.0033913358173487,0.6993915780506272,-0.5776956073503543,0.2736958495836328,-0.5510399085998552,53.84614914361915,13.45898671374924,0.4256957284669939,7,-0.11999988555908292,0.8499999046325675,0.7899998426437369,0.434999704360961,0.549999713897706,3,0.07450982543209994,-1.0434792524023262,7.960000038146973,1.1000023841880657,7.489999771118164,1.1935497764248588,7.480000019073486,0.07450982543209994 1254,2009-07-06,7.5999999046325675,7.690000057220459,7.5,7.5999999046325675,267800.0,-0.006535972563600834,1.1111081676768324,-0.0,47.297300199884944,31.606583847037236,-0.11509041116489183,0.2112374326181845,0.9244740700687215,-0.3147582726962783,10.915586999576687,0.19000005722045898,-0.7037210270396956,-0.13700008392334073,-0.8166007496314753,0.5426005817847939,-0.4768004167774089,0.20280024893072657,-0.4645981161804196,39.705861728505745,-3.619125883758244,0.3398003328540675,7,-0.06999969482421786,0.9000000953674325,0.965000033378602,0.4849998950958261,0.23000001907348722,0,0.09210530195870259,1.4615339471077882,7.6500000953674325,-1.0434792524023262,7.960000038146973,1.1000023841880657,7.489999771118164,0.09210530195870259 1255,2009-07-07,7.519999980926514,7.6599998474121085,7.46999979019165,7.570000171661378,373200.0,-0.01052630588288428,-1.5333244324069895,-100.0,44.44444444444445,34.6706919782131,-0.026950918275904456,0.2347531346004672,0.9974594551150311,-0.22117451339308314,11.023810030672344,0.1900000572204581,-0.6838119204230031,-0.17349998950958234,-0.785082159640373,0.4380821806212083,-0.4792910745749781,0.13229109555581342,-0.3496142548571779,20.96774813783651,-24.031272479608532,0.3057910850653954,7,0.010000228881835938,0.9800000190734863,1.1724998950958252,0.5649998188018799,0.21000003814697266,1,0.09707447086769072,1.1111081676768324,7.5999999046325675,1.4615339471077882,7.6500000953674325,-1.0434792524023262,7.960000038146973,0.09707447086769072 1256,2009-07-08,7.630000114440918,7.880000114440918,7.429999828338622,7.5,447700.0,0.014627677366144232,-2.3333298012122086,-2.5999923706345265,48.68421190223083,38.45611698150523,-0.11275157539003011,0.057611460200089226,0.878032209258274,-0.31665359259025827,10.949364799205444,0.4500002861022958,-0.5798958631453672,-0.018999838829040883,-0.49094535575744125,0.4529456780993586,-0.25497259729324107,0.2169729196351593,-0.42602980825908254,34.48278413514552,-12.18793425809261,0.23597275846419982,7,-0.09999990463256836,0.7150001525878906,1.3824998140335083,0.4999997615814209,0.13000011444091797,2,0.0812581751323489,-1.5333244324069895,7.519999980926514,1.1111081676768324,7.5999999046325675,1.4615339471077882,7.6500000953674325,0.0812581751323489 1257,2009-07-09,7.480000019073486,7.760000228881836,7.289999961853027,7.6599998474121085,652900.0,-0.019659252046868803,1.4736817669047921,-1.3846128452481317,41.33333813702518,40.92387581615812,0.08191976782705357,0.1557397885667573,1.0124768780027615,-0.15189922990767712,11.455079576807718,0.4700002670288086,-0.48332270640527497,-0.13099994659423864,-0.5171768692096101,0.2551769760211329,-0.3240884079019244,0.06208851471344712,-0.2437885159836508,32.20339120033621,-10.930357120297401,0.19308846130768584,7,0.1400001049041748,0.7200002670288086,1.53249990940094,0.7499997615814227,0.13000011444091708,3,0.080213890789119,-2.3333298012122086,7.630000114440918,-1.5333244324069895,7.519999980926514,1.1111081676768324,7.5999999046325675,0.080213890789119 1258,2009-07-10,7.630000114440918,7.75,7.300000190734862,7.460000038146973,235700.0,0.020053488634350414,1.1951218377543564,-0.944445768993374,51.67464475072033,43.09407427030667,-0.027027665406762047,-0.013873699444537202,0.829323272658673,-0.2795764979473834,12.078161378924277,0.4499998092651376,-0.3872145282341357,0.031000137329101562,-0.33571500425143164,0.39771527890963476,-0.15235743346116504,0.21435770811936816,-0.3628370623194028,57.627129602689685,11.60375792155775,0.18335757079026663,7,0.019999980926513672,0.570000171661377,1.3824998140335083,0.599999666213991,-0.26000022888183594,4,0.05897769364556682,1.4736817669047921,7.480000019073486,-2.3333298012122086,7.630000114440918,-1.5333244324069895,7.519999980926514,0.05897769364556682 1259,2009-07-13,7.809999942779541,7.8400001525878915,7.440000057220459,7.6599998474121085,230000.0,0.02359106495921881,2.809515375689969,0.8823531061719583,58.33333517298256,46.622603228997434,-0.19281528143054327,-0.2109918850623682,0.6101632874234273,-0.43438346963620056,12.297887392218868,0.40000009536743253,-0.2573655620190678,0.21499996185302717,-0.13990551913344085,0.5699054428394952,0.0375472213597936,0.39245270234626073,-0.5199999809265137,88.13556719361199,38.5121423752785,0.17745274049323378,7,-0.15999984741210938,0.3900003433227539,1.2024999856948853,0.419999837875368,-0.2199997901916495,0,0.04993596278398926,1.1951218377543564,7.630000114440918,1.4736817669047921,7.480000019073486,-2.3333298012122086,7.630000114440918,0.04993596278398926 1260,2009-07-14,8.170000076293945,8.350000381469728,7.6599998474121085,7.809999942779541,579100.0,0.046094767753132926,-1.090909682029247,2.3999993642175124,65.58703945411231,50.491248847430334,-0.4969002582857396,-0.5644923784003879,0.2127669302091597,-0.7713123978088294,12.646537825796935,0.6900005340576199,-0.136345898144989,0.5525000810623171,0.11644716984884695,0.9885529922757872,0.33447362545558246,0.7705265366690517,-0.8699998855590829,83.01884585660149,29.029859595401604,0.21802645560673484,7,-0.34999990463256747,-0.23999977111816406,0.842499852180481,0.05999970436096369,-0.5100002288818368,1,-0.04161568536265192,2.809515375689969,7.809999942779541,1.1951218377543564,7.630000114440918,1.4736817669047921,7.480000019073486,-0.04161568536265192 1261,2009-07-15,8.199999809265138,8.350000381469728,8.020000457763674,8.199999809265138,342800.0,0.00367193790588094,1.199991099073668,0.0,70.21275861817078,52.49320808626733,-0.46443546990497087,-0.590922782728506,0.15107373541515834,-0.783101420495111,13.014029762035733,0.3299999237060547,-0.07286240381232023,0.5609998226165791,0.05628938627179636,1.0657102589613618,0.3086446044441873,0.8133550407889709,-0.8369996070861845,85.84900822408821,24.961415946976615,0.2523552181723915,7,-0.37999963760376065,-0.3399996757507342,0.797500014305113,0.029999971389770508,-0.4199995994567889,2,-0.057317048917562397,-1.090909682029247,8.170000076293945,2.809515375689969,7.809999942779541,1.1951218377543564,7.630000114440918,-0.057317048917562397 1262,2009-07-16,7.96999979019165,8.170000076293945,7.769999980926514,8.130000114440918,381300.0,-0.028048783466264493,2.333330684240747,-100.0,62.49999519317476,54.451896430305126,-0.26023422434452304,-0.3571833100200772,0.3515346708695084,-0.5350852156762986,12.873017073687032,0.4299998283386248,0.01310337074841783,0.3169998168945316,-0.20876175341375536,0.8427613872028177,0.054119031740388124,0.5798806020486751,-0.5477795772552501,63.809474071416496,-0.9805181175252429,0.26288078515414315,7,-0.14999961853027255,-0.1499996185302752,1.027500033378601,0.2599999904632586,-0.14999961853027255,3,-0.02634875368105427,1.199991099073668,8.199999809265138,-1.090909682029247,8.170000076293945,2.809515375689969,7.809999942779541,-0.02634875368105427 1263,2009-07-17,7.9099998474121085,8.069999694824219,7.889999866485597,7.980000019073486,217400.0,-0.007528223884444962,-2.2727201792905904,0.437500186264143,56.956514527983025,55.52514246676047,-0.17821612081115745,-0.30992293021775463,0.3897159028373567,-0.45180625462736934,12.744648274479095,0.17999982833862216,0.08421528705941217,0.254999876022338,-0.27452817808024665,0.7845279301249217,-0.009764151028954338,0.5197639030736303,-0.4321128243637089,51.64831018927265,-8.76206609155971,0.264764027051292,7,-0.08999967575073065,-0.20999956130981356,1.0674999952316293,0.3199999332428005,-0.1900000572204581,4,-0.03792663965674481,2.333330684240747,7.96999979019165,1.199991099073668,8.199999809265138,-1.090909682029247,8.170000076293945,-0.03792663965674481 1264,2009-07-20,8.090000152587889,8.130000114440918,7.809999942779541,7.9099998474121085,419400.0,0.02275604407687437,1.461537615082679,-2.5714266251591837,62.869199161169064,57.57233743528543,-0.3144702597161526,-0.47240134650637255,0.20340096748160263,-0.6112363025296954,12.135256479947444,0.32000017166137695,0.07444667686635675,0.4085001707077005,-0.15308685708418146,0.9700871984995825,0.12770665681175952,0.6892936846036415,-0.5597863280342095,62.318836573519576,2.9142987442249435,0.28079351389594076,7,-0.269999980926511,-0.3899998664855939,0.8149998188018817,0.13999962806702015,-0.3800001144409162,0,-0.08899879523469323,-2.2727201792905904,7.9099998474121085,2.333330684240747,7.96999979019165,1.199991099073668,8.199999809265138,-0.08899879523469323 1265,2009-07-21,8.369999885559082,8.390000343322754,8.029999732971191,8.159999847412111,500100.0,0.03461059674784117,1.879993896507658,1.1666649006061078,66.66666666666663,59.570387964667184,-0.5154195773341588,-0.7166879938509787,-0.10493553815301837,-0.8707448161445441,11.376329511632285,0.3600006103515625,0.11650381685459621,0.6424998998641964,0.014022251825426935,1.270977547902965,0.32826107584481257,0.9567387238835812,-0.7905988675904396,96.77412160109519,37.228124459266176,0.31423882401938436,7,-0.5299997329711914,-0.6499996185302734,0.3425002098083496,-0.14000010490417303,-0.2799997329711932,1,-0.09318993352878524,1.461537615082679,8.090000152587889,-2.2727201792905904,7.9099998474121085,2.333330684240747,7.96999979019165,-0.09318993352878524 1266,2009-07-22,8.439999580383299,8.600000381469728,7.3400001525878915,8.369999885559082,2311500.0,0.008363165565269393,5.461518146650115,0.3333318195648465,60.71427659112481,61.72382557067825,-0.5123129245643394,-0.7428657472003017,-0.19466097907378632,-0.9245880310861292,10.803471975153562,1.2600002288818368,0.16090606964800358,0.6604996204376201,-0.023527815104133154,1.3445270559793743,0.31848590266674215,1.0025133382084972,-0.0499992370605451,87.30152603000565,30.883144956738874,0.3420137177708771,7,-0.4899992942810041,-0.6149992942810041,0.1550004482269305,-0.20999979972839,-0.16999912261962535,2,-0.09241703456764472,1.879993896507658,8.369999885559082,1.461537615082679,8.090000152587889,-2.2727201792905904,7.9099998474121085,-0.09241703456764472 1267,2009-07-23,8.329999923706055,8.539999961853027,8.210000038146973,8.439999580383299,1073600.0,-0.01303313532537509,1.1290288839872147,-1.5714305177111862,66.66666666666663,63.38960578356117,-0.3006807731828971,-0.5774108036958712,-0.09801249599271245,-0.7968317822276072,9.980270440136772,0.3299999237060547,0.22208571827443002,0.4964999675750734,-0.18202075940666873,1.1750206945568147,0.1572396040842019,0.835760331065944,-0.9899997711181632,78.57139613353242,20.925967520342354,0.3392603634908707,7,-0.3599996566772443,-0.5049996376037598,0.2650001049041748,-0.09000015258789062,-0.039999961853027344,3,-0.06602637682294332,5.461518146650115,8.439999580383299,1.879993896507658,8.369999885559082,1.461537615082679,8.090000152587889,-0.06602637682294332 1268,2009-07-24,8.310000419616701,8.319999694824219,8.210000038146973,8.260000228881836,419400.0,-0.0024009008730525583,2.1429038542759438,-0.45454860719768614,67.66171491146608,64.42609242117045,-0.19453702338977052,-0.5078400889323014,-0.07414100175279792,-0.7531038704667363,8.881512718198298,0.11999988555908203,0.2682562003320017,0.42850043773651336,-0.2417791006413026,1.0987799761143302,0.09336066854760539,0.7636402069254213,-0.9700002670288095,76.98413419254834,16.364348778930847,0.33513976918890825,7,-0.3400001525878906,-0.4850001335144061,0.254999637603758,-0.07000064849853693,-0.22000026702881215,4,-0.058965129147120376,1.1290288839872147,8.329999923706055,5.461518146650115,8.439999580383299,1.879993896507658,8.369999885559082,-0.058965129147120376 1269,2009-07-27,8.300000190734862,8.369999885559082,8.170000076293945,8.340000152587889,451900.0,-0.001203396916591326,3.000019073595326,-0.7999961853172578,70.103107480374,64.92787775742175,-0.12037995968630177,-0.46580311579955325,-0.06030515420459004,-0.7209488777665882,8.064239276807209,0.19999980926513672,0.35218965290923876,0.38300020694732506,-0.29740523016908504,1.063405644063736,0.042797488389119565,0.7232029255055306,-0.936000041961667,76.19046537784392,10.118949252596806,0.3402027185582054,7,-0.32999992370605113,-0.4749999046325666,0.12999987602234064,-0.06000041961669744,-0.46000003814697,0,-0.06987956472466772,2.1429038542759438,8.310000419616701,1.1290288839872147,8.329999923706055,5.461518146650115,8.439999580383299,-0.06987956472466772 1270,2009-07-28,8.239999771118164,8.340000152587889,8.100000381469728,8.300000190734862,320900.0,-0.007228966052756802,2.428559750955411,1.5000119209402794,66.13756226637493,64.47507816277778,-0.05521200033622975,-0.36464142469163363,0.005491787336627141,-0.6304550821336772,7.403621058072371,0.2399997711181605,0.4016682637284754,0.28499979972839373,-0.3772928398158317,0.9472924392726192,-0.04614652004371855,0.6161461195005069,-0.8524796260833725,71.42852817804327,1.305018073576747,0.3311463197721128,7,-0.2699995040893537,-0.41499948501586914,0.11500024795532227,0.0,-0.4799995422363281,1,-0.06432035772972733,3.000019073595326,8.300000190734862,2.1429038542759438,8.310000419616701,1.1290288839872147,8.329999923706055,-0.06432035772972733 1271,2009-07-29,8.140000343322754,8.210000038146973,8.010000228881836,8.210000038146973,316700.0,-0.012135853224889193,4.714305177111717,1.1666534212827175,67.93480387596315,65.0789457941987,0.039539463058241964,-0.22498380396519835,0.09025773930189018,-0.49975518514235695,6.779143547016081,0.22999954223632812,0.4217027875952635,0.15250034332275408,-0.47668036555993787,0.7816810522054469,-0.16209001111859145,0.4670906977641005,-0.7294306019515977,24.52833583747942,-48.310180412703616,0.31459035444134625,7,-0.17000007629394354,-0.315000057220459,0.08499956130981445,0.09999942779541016,-0.13000011444091797,2,-0.0061425293152328475,2.428559750955411,8.239999771118164,3.000019073595326,8.300000190734862,2.1429038542759438,8.310000419616701,-0.0061425293152328475 1272,2009-07-30,8.300000190734862,8.720000267028809,8.159999847412111,8.270000457763674,520400.0,0.019656000081542446,-3.47998626714228,-0.42856948228877756,68.10812510567746,66.31801363616475,-0.07680381536170877,-0.37756354522900715,-0.08987803107709524,-0.6254174209933812,6.798234686996092,0.5799999237060547,0.3945020109333939,0.29550018310546733,-0.34874476004198307,0.9397451262529177,-0.02662228846825876,0.6176226546791925,-0.8668418449540676,40.84506285519304,-32.51649078496107,0.3221224715737253,7,-0.2699999809265119,-0.41499996185302557,-0.1625003814697248,-0.06000041961669744,-0.23000049591064275,3,-0.003614425576119351,4.714305177111717,8.140000343322754,2.428559750955411,8.239999771118164,3.000019073595326,8.300000190734862,-0.003614425576119351 1273,2009-07-31,8.220000267028809,8.350000381469728,8.220000267028809,8.239999771118164,380100.0,-0.009638544803330928,-12.000333794287528,-0.6666560701911334,61.71430455423456,66.18969201317202,0.05788086496739275,-0.26632578461167,-0.025878346506242877,-0.5172639975072055,6.818357535903121,0.13000011444091975,0.3507771162308204,0.18700025081634486,-0.4414514826877358,0.8154519843204264,-0.12722561593569637,0.5012261175683861,-0.735368244398094,29.577468572403355,-40.18379507636873,0.3142258667520408,7,-0.19000005722045898,-0.33500003814697266,-0.12750029563903809,0.01999950408935547,-0.15000057220458984,4,0.008515777682513548,-3.47998626714228,8.300000190734862,4.714305177111717,8.140000343322754,2.428559750955411,8.239999771118164,0.008515777682513548 1274,2009-08-03,8.300000190734862,8.300000190734862,8.119999885559082,8.300000190734862,330300.0,0.009732350499663589,1.0,-0.0,54.421777534132765,64.82914877622382,0.01207155831193063,-0.3069310801111431,-0.1112850244463619,-0.569796444096923,6.571998324366738,0.18000030517577947,0.3466235961673503,0.2320001602172841,-0.37242561998545476,0.836425940420022,-0.07021272988408533,0.5342130503186535,-0.7659534383282232,40.84506285519304,-26.11398231277642,0.302212890101369,8,-0.2699999809265119,-0.32500004768371404,-0.2725000381469709,-0.06000041961669744,-0.19999980926513317,0,-0.025301208833873545,-12.000333794287528,8.220000267028809,-3.47998626714228,8.300000190734862,4.714305177111717,8.140000343322754,-0.025301208833873545 1275,2009-08-04,8.25,8.300000190734862,8.199999809265138,8.220000267028809,214900.0,-0.006024119227211133,-1.8571272870942248,100.0,51.67786008114553,63.825102497337234,0.04834351378062607,-0.2102148272655917,-0.0631931674024564,-0.49361804795626796,6.248669667378695,0.10000038146972301,0.36677591948569255,0.1454999685287479,-0.4053835173034468,0.6963834543609426,-0.12994177438734944,0.42094171144484527,-0.6685151070084752,33.80278284836982,-29.49586389092235,0.27544174291609724,8,0.11500024795532227,-0.24499988555908203,-0.22249984741210938,-0.010000228881835938,-0.10000038146972834,1,-0.049696951201467665,1.0,8.300000190734862,-12.000333794287528,8.220000267028809,-3.47998626714228,8.300000190734862,-0.049696951201467665 1276,2009-08-05,8.25,8.289999961853027,8.189999580383299,8.229999542236326,404100.0,0.0,1.0000000000000355,0.6666878596179503,61.11113003323869,63.20782064917857,0.02073866203709329,-0.17010582843346,-0.08448358101289699,-0.4694094749281188,6.457567099545666,0.10000038146972834,0.35755967981359227,0.11449997425079417,-0.39194168815527064,0.6209416366568581,-0.13872085695223824,0.36772080545382657,-0.6229744920469837,21.666671964853947,-39.85025384826197,0.253220831203032,8,0.11500024795532227,-0.24499988555908203,-0.22249984741210938,-0.010000228881835938,-0.25,2,-0.059393911650686526,-1.8571272870942248,8.25,1.0,8.300000190734862,-12.000333794287528,8.220000267028809,-0.059393911650686526 1277,2009-08-06,8.079999923706055,8.300000190734862,8.029999732971191,8.260000228881836,282300.0,-0.020606069853811526,1.076924769834589,-8.999809269501394,56.20438718372105,61.934784234984676,0.16935653252791916,0.04969750445920518,0.0656802505659968,-0.2729098383707296,6.514002697039195,0.2700004577636701,0.30546958408642944,-0.08550009727477992,-0.4890879553272196,0.31808776077766066,-0.28729402630099976,0.11629383175143992,-0.4092554253900067,15.625027939620532,-45.19289787357339,0.20179392902622023,8,0.2850003242492676,-0.07499980926513672,-0.05249977111816406,0.15999984741210938,0.06999969482421697,3,-0.008663328649155755,1.0000000000000355,8.25,-1.8571272870942248,8.25,1.0,8.300000190734862,-0.008663328649155755 1278,2009-08-07,8.079999923706055,8.229999542236326,8.029999732971191,8.229999542236326,211000.0,0.0,1.6666709052300028,0.8333298012122141,49.57982183099276,59.65441916283121,0.14896523450867782,0.08973993813954806,0.0441455098414032,-0.24837664802694626,6.573488144347689,0.19999980926513494,0.2697833450720406,-0.10800008773803782,-0.42724925007721737,0.21124907460114262,-0.2676246689076276,0.051624493431551954,-0.36728519464149656,18.518557764308742,-40.37001238957585,0.1596245811695902,8,0.2850003242492676,-0.07499980926513672,-0.05249977111816406,0.15999984741210938,0.8500003814697266,4,-0.0012376521010224462,1.076924769834589,8.079999923706055,1.0000000000000355,8.25,-1.8571272870942248,8.25,-0.0012376521010224462 1279,2009-08-10,8.199999809265138,8.300000190734862,8.010000228881836,8.050000190734862,167800.0,0.014851471125267413,-1.5217438176902638,-1.0000000000000355,41.74755933157538,56.94441883674237,0.014850205072118428,0.0004805930076923204,-0.10514296044555671,-0.34688827114857546,6.794884285588881,0.28999996185302557,0.23018004575690654,-0.007500195503233442,-0.2725821410466711,0.2575817500402051,-0.14004116827495316,0.12504077726848628,-0.44699365868201024,65.51710530210205,10.949021035751073,0.13254097277171928,8,0.16500043869018377,-0.19499969482422053,-0.1849997043609637,0.10500001907348455,0.9099998474121076,0,-0.015853672861557033,1.6666709052300028,8.079999923706055,1.076924769834589,8.079999923706055,1.0000000000000355,8.25,-0.015853672861557033 1280,2009-08-11,7.829999923706055,8.210000038146973,7.829999923706055,8.199999809265138,247000.0,-0.04512193831285494,-1.054055307972462,-2.4666721767989057,27.06766432072162,52.40362555282665,0.35824920430352236,0.36227660293827135,0.21099992141637003,0.04378419418568047,6.476751406619277,0.38000011444091797,0.17836148462363788,-0.360500073432922,-0.6747561343569828,-0.04624401250886123,-0.5176281038949515,-0.2033720429708925,-0.03831400846509947,0.0,-48.3444150281829,0.15712803046203036,8,0.44500017166137695,0.17500019073486328,0.18500018119812012,0.7249999046325684,1.1700000762939453,1,0.0344828174194769,-1.5217438176902638,8.199999809265138,1.6666709052300028,8.079999923706055,1.076924769834589,8.079999923706055,0.0344828174194769 1281,2009-08-12,7.730000019073486,7.889999866485597,7.6500000953674325,7.809999942779541,380500.0,-0.01277138002643008,-1.0000000000000149,0.21621607689194763,27.272717420713974,47.866358032275144,0.4402739233487889,0.4482414879422727,0.26679842709293755,0.16568177710246168,6.305526731209679,0.23999977111816406,0.11659216174604126,-0.4369999885559075,-0.8125753743335178,-0.0614246027782972,-0.6247876814447135,-0.24921229566710235,0.9900002479553223,12.307678764390307,-30.882531286798727,0.18778769288880529,8,0.27000021934509455,0.27500009536743164,0.2850000858306885,0.8299999237060547,1.179999828338623,2,0.05433371260290443,-1.054055307972462,7.829999923706055,-1.5217438176902638,8.199999809265138,1.6666709052300028,8.079999923706055,0.05433371260290443 1282,2009-08-13,7.760000228881836,7.869999885559082,7.570000171661378,7.710000038146973,491300.0,0.0038810103149191644,1.222224184518652,-0.6250029802350809,29.323299914097504,44.267357516704365,0.3638857924056378,0.4234104501028817,0.2000935665681105,0.15366487503920379,6.8401828693410796,0.2999997138977042,0.06664262228416185,-0.3964998006820686,-0.8055178488881598,0.012518247524021753,-0.6010088247851133,-0.19199077657902297,0.9386000347137458,26.02740441864731,-12.355707327445,0.20450902410304528,8,0.17499995231628418,0.24499988555908203,0.17750000953674316,0.7999997138977051,1.3499994277954102,3,0.03092780464424627,-1.0000000000000149,7.730000019073486,-1.054055307972462,7.829999923706055,-1.5217438176902638,8.199999809265138,0.03092780464424627 1283,2009-08-14,7.610000133514403,7.820000171661378,7.5,7.820000171661378,443600.0,-0.019329908626696812,2.0476201288822313,-4.199984741269181,26.530606948913174,41.168338562791064,0.46741100227361354,0.5794938978672102,0.30959971100574446,0.3220763005446221,7.464730999439947,0.32000017166137784,0.014024619838149732,-0.5314999103546159,-0.9967230448240221,-0.06627677588520964,-0.7641114775893199,-0.29888834311991275,1.04345612640381,13.750013411041797,-19.030709505543122,0.23261156723470316,8,0.28999996185302734,0.40000009536743253,0.3000000715255746,0.9499998092651376,1.3799996376037607,4,0.07095919520917127,1.222224184518652,7.760000228881836,-1.0000000000000149,7.730000019073486,-1.054055307972462,7.829999923706055,0.07095919520917127 1284,2009-08-17,7.369999885559082,7.539999961853027,7.25,7.4099998474121085,362600.0,-0.03153748275224877,-1.0714302744200463,0.19047597422354445,23.636361009160993,38.05261644368168,0.6276182698076438,0.8040098302008953,0.5116075088598011,0.5772034732029834,8.534671867812243,0.3600001335144034,-0.06178646809139998,-0.7355001449584968,-1.3149181686340636,-0.1560821212829291,-1.025209156796281,-0.4457911331207134,1.2142489987640381,12.499987582366165,-14.756218269461597,0.2897090118377837,8,0.4050002098083487,0.6150002479553223,0.5550003051757812,1.190000057220459,1.4300003051757812,0,0.21166898830940206,2.0476201288822313,7.610000133514403,1.222224184518652,7.760000228881836,-1.0000000000000149,7.730000019073486,0.21166898830940206 1285,2009-08-18,7.5900001525878915,7.71999979019165,7.3499999046325675,7.429999828338622,321800.0,0.02985078296403798,-1.3124980442236351,-4.000011920940457,34.46327546633046,35.091743714025206,0.3398951355791553,0.5508185144783164,0.2718292084293674,0.369451863374219,8.809674195904988,0.3699998855590829,-0.11557488225401258,-0.4764998912811267,-1.0852181116196062,0.13221832905735287,-0.7808590014503656,-0.1721407811118869,0.8875088209893791,53.125034924603895,24.469411174677234,0.3043591101692398,8,0.18499994277953924,0.3949999809265128,0.33500003814697177,0.9699997901916495,1.1399993896484348,1,0.20026343524790247,-1.0714302744200463,7.369999885559082,2.0476201288822313,7.610000133514403,1.222224184518652,7.760000228881836,0.20026343524790247 1286,2009-08-19,7.6599998474121085,7.670000076293945,7.369999885559082,7.5,373700.0,0.009222621003551534,2.333329801212224,0.9999970197737842,30.95237419448594,32.285964492999085,0.1982508333748889,0.44205121495664645,0.17826616913680393,0.31590466585836197,8.964769405783887,0.3000001907348633,-0.1610075031792384,-0.36750020980835085,-0.9754086893621201,0.2404082697454184,-0.6714544495852364,-0.06354597003146623,0.7193084082789811,66.12901985334933,37.40359727521997,0.30395423977688485,8,0.11500024795532227,0.3250002861022958,0.21500039100647061,0.9000000953674325,1.0699996948242179,2,0.17493474925337016,-1.3124980442236351,7.5900001525878915,-1.0714302744200463,7.369999885559082,2.0476201288822313,7.610000133514403,0.17493474925337016 1287,2009-08-20,7.78000020980835,7.860000133514403,7.6599998474121085,7.710000038146973,165600.0,0.01566584396692683,-1.3529368866000533,0.4375014901175429,37.209306193917946,30.91146275554633,0.03488926993335628,0.29379667335967596,0.044637691892977394,0.21609571766866686,8.895604491702008,0.20000028610229492,-0.1993313353045325,-0.2199998617172234,-0.8199999386767516,0.38000021524230476,-0.5199999001969875,0.08000017676254068,0.5089633854274531,86.88526127934612,55.860641643877614,0.3000000384797642,8,-0.005000114440918857,0.2049999237060547,0.059999942779541016,0.7199997901916504,0.990000247955324,3,0.14524416544091534,2.333329801212224,7.6599998474121085,-1.3124980442236351,7.5900001525878915,-1.0714302744200463,7.369999885559082,0.14524416544091534 1288,2009-08-21,7.820000171661378,7.96999979019165,7.760000228881836,7.869999885559082,255800.0,0.00514138313294632,-1.4705888952778985,-0.7142798754776748,35.7142917963896,30.241099696081243,-0.05126080272823419,0.22683484732582837,0.003121463155188131,0.19816179328163752,8.695762329460601,0.20999956130981445,-0.2555000992253591,-0.15549988746642995,-0.7420679926617444,0.4310682177288836,-0.44878394006408673,0.13778416513122682,0.38584633595556017,79.16671357774348,47.344298894320474,0.29328405259765694,8,-0.09000015258789151,0.16499996185302646,-8.881784197001252e-16,0.6799998283386222,0.9599995613098136,4,0.1649615673527287,-1.3529368866000533,7.78000020980835,2.333329801212224,7.6599998474121085,-1.3124980442236351,7.5900001525878915,0.1649615673527287 1289,2009-08-24,7.71999979019165,7.9099998474121085,7.670000076293945,7.8499999046325675,170300.0,-0.012787772285749455,-1.0869586850878135,2.6000171662359497,34.68208347401864,31.087146268669798,-0.029624072528612544,0.2963490972551135,0.09976754462491666,0.3219464648093009,8.708782296772638,0.23999977111816317,-0.2989264295752987,-0.22650024890899623,-0.8027778142386701,0.3497773164206768,-0.5146390315738323,0.06163853375583983,0.40937899681593315,59.67741191200974,26.94449124917046,0.2881387826648365,8,-0.1099998950958252,0.2650003433227539,0.04000043869018555,0.7800002098083496,1.1200003623962402,0,0.16450777402093508,-1.4705888952778985,7.820000171661378,-1.3529368866000533,7.78000020980835,2.333329801212224,7.6599998474121085,0.16450777402093508 1290,2009-08-25,7.710000038146973,7.829999923706055,7.639999866485597,7.739999771118164,295200.0,-0.0012953047042024712,-1.235293787656107,0.23076697355390247,34.48276618053052,31.888262797538303,-0.042953401761224974,0.2789064120647158,0.11170808932388177,0.3504849886498107,8.592788575050852,0.1900000572204581,-0.335197863594221,-0.2100000143051144,-0.778136464806618,0.35813643619639013,-0.4940682395558671,0.07406821094563831,0.3490284459000037,56.66670110491134,21.603119168261678,0.28406822525075226,8,-0.10000014305114746,0.27500009536743164,0.05000019073486328,0.7899999618530273,0.9799995422363263,1,0.14137485696431495,-1.0869586850878135,7.71999979019165,-1.4705888952778985,7.820000171661378,-1.3529368866000533,7.78000020980835,0.14137485696431495 1291,2009-08-26,8.090000152587889,8.109999656677246,7.539999961853027,7.670000076293945,526000.0,0.04928665532565235,1.478264475146359,-14.000127157707288,50.256416024852214,34.214164587622165,-0.40958998778196154,-0.11070769579572115,-0.26350748519625533,-0.012889592445469944,7.989743724125301,0.5699996948242188,-0.3650675470146645,0.17250010967254426,-0.39198853278547396,0.7369887521305625,-0.10974421155646397,0.45474443090155336,-0.8400001525878888,96.49131319350533,56.53294110038986,0.282244321229009,8,-0.4100003242492658,-0.10500001907348455,-0.30999994277953924,0.40999984741211115,0.3199996948242223,2,0.07910993542363642,-1.235293787656107,7.710000038146973,-1.0869586850878135,7.71999979019165,-1.4705888952778985,7.820000171661378,0.07910993542363642 1292,2009-08-27,8.270000457763674,8.479999542236326,8.050000190734862,8.100000381469728,701300.0,0.022249728279449377,-2.1851749812796744,0.40476201288822655,54.4601041967022,37.317442059598726,-0.5695311598296833,-0.3089086493826301,-0.4339539531017209,-0.17057808059169766,8.557067881353296,0.42999935150146484,-0.33664410057607075,0.35400040149688916,-0.20635295706439472,0.914353760058173,0.07382372221624678,0.6341770807775315,-1.0028004646301287,77.65966189186783,33.54392569090112,0.28017667928064216,8,-0.4050006866455105,-0.28500032424926935,-0.38250017166137873,0.22999954223632635,0.19999980926513494,3,0.05562261898556686,1.478264475146359,8.090000152587889,-1.235293787656107,7.710000038146973,-1.0869586850878135,7.71999979019165,0.05562261898556686 1293,2009-08-28,8.289999961853027,8.390000343322754,8.100000381469728,8.369999885559082,296800.0,0.002418319586739326,3.8332988953349463,-0.470587575312188,52.216751776981184,40.493041033800964,-0.5396821950140254,-0.3408717365108638,-0.44977306477139756,-0.16664558685805986,9.155050940990241,0.28999996185302557,-0.2986282568706322,0.3704999208450319,-0.19865370082087175,0.9396535425109356,0.08592311001208053,0.6550767316779842,-0.9742879867553711,79.78726965964988,36.793279748773166,0.28457681083295205,8,-0.3750002384185809,-0.30499982833862305,-0.3924996852874747,0.21000003814697266,0.050000190734861505,4,0.057901145732135006,-2.1851749812796744,8.270000457763674,1.478264475146359,8.090000152587889,-1.235293787656107,7.710000038146973,0.057901145732135006 1294,2009-08-31,8.090000152587889,8.279999732971191,8.069999694824219,8.260000228881836,221800.0,-0.024125429455422287,1.0000090826521344,2.125002980235103,56.9892511710706,42.99592722321654,-0.25346427985940423,-0.16591796722959096,-0.23783693401218464,0.05317276676564653,9.97917696424921,0.2200002670288086,-0.2683782932120824,0.18100011348724188,-0.365910864993614,0.7279110919680978,-0.09245537575318608,0.4544556027276698,-0.7277166748046859,58.510684708028336,9.661922352188299,0.27345548924042773,8,-0.16500043869018466,-0.10500001907348455,-0.1924998760223362,0.40999984741211115,0.13000011444091975,0,0.08529042859938385,3.8332988953349463,8.289999961853027,-2.1851749812796744,8.270000457763674,1.478264475146359,8.090000152587889,0.08529042859938385 1295,2009-09-01,7.8400001525878915,8.199999809265138,7.809999942779541,8.079999923706055,349400.0,-0.030902347995633295,-1.5999974568701183,1.411762725936544,52.73632076848096,45.4163657314382,0.039926245902434765,0.05458980698138394,0.024986642356634725,0.3135955255938532,10.553497040882858,0.3899998664855975,-0.22169873079656366,-0.04849989414215017,-0.5718203061230254,0.47482051783872503,-0.3101601001325873,0.213160311848287,-0.4330080322265637,31.914928154812,-20.665577930042677,0.2616602059904374,9,0.16999959945678622,0.14499998092651278,0.05750012397766113,0.6599998474121085,0.7600002288818368,1,0.1275510179256707,1.0000090826521344,8.090000152587889,3.8332988953349463,8.289999961853027,-2.1851749812796744,8.270000457763674,0.1275510179256707 1296,2009-09-02,7.760000228881836,8.0,7.690000057220459,7.789999961853027,189800.0,-0.010204071702683337,-2.647056513592658,0.12499900658830682,50.0,46.837553932113984,0.15153890609047416,0.10118581272215454,0.11875681752552758,0.4039781690505784,11.159812570250546,0.309999942779541,-0.14319733581793948,-0.10399982929229701,-0.6012936009400285,0.39329394235543447,-0.35264671511616186,0.14464705653156873,-0.31008781164550836,8.860786999116964,-45.13374326881534,0.2486468858238657,9,0.2499995231628418,0.22499990463256836,0.1375000476837167,0.7399997711181641,1.1399993896484375,2,0.11984527372049691,-1.5999974568701183,7.8400001525878915,1.0000090826521344,8.090000152587889,3.8332988953349463,8.289999961853027,0.11984527372049691 1297,2009-09-03,8.010000228881836,8.029999732971191,7.5999999046325675,7.78000020980835,251900.0,0.03221649389513259,2.185195389144681,-7.666735543758146,59.25926007688117,49.453661518835276,-0.0697383135031826,-0.16266731314695093,-0.10944830517496573,0.16879412566959928,11.454258186074947,0.42999982833862394,-0.08970749922900723,0.14950015544891393,-0.3423481979115852,0.6413485088094131,-0.09642402123133564,0.3954243321291635,-0.5188843266455088,51.89874640184318,-6.889579975051667,0.2459241766802498,9,-4.76837158203125e-07,-0.02500009536743164,-0.11249995231628329,0.48999977111816406,1.359999656677246,3,0.04993752897633974,-2.647056513592658,7.760000228881836,-1.5999974568701183,7.8400001525878915,1.0000090826521344,8.090000152587889,0.04993752897633974 1298,2009-09-04,8.069999694824219,8.130000114440918,7.8499999046325675,8.020000457763674,248700.0,0.007490569816220649,2.2941186370317284,0.217387969192168,67.67676694698918,53.11973746027645,-0.1011868812992418,-0.2355301371740639,-0.14973012066062097,0.1253872955111106,11.653059530249797,0.2800002098083505,-0.030007705046392275,0.20999963283538836,-0.28092864356514724,0.7009279092359231,-0.035464505364879884,0.4554637710356557,-0.5393284469878914,69.11763365293122,4.28932146397257,0.24546413820026744,9,-0.059999942779541016,-0.20499992370605558,-0.11249947547912598,0.43000030517578125,0.3600006103515625,4,0.049566367699014124,2.185195389144681,8.010000228881836,-2.647056513592658,7.760000228881836,-1.5999974568701183,7.8400001525878915,0.049566367699014124 1299,2009-09-08,8.069999694824219,8.25,8.0,8.159999847412111,178400.0,0.0,-1.1739173701756422,-1.800030518043893,63.63635624735501,56.359025245479174,-0.051761583479203566,-0.2590504335118222,-0.13734304402256647,0.13975330917952888,12.099297428211772,0.25,0.012132201452862645,0.21649963855743426,-0.25866354357574295,0.6916628206906115,-0.02108195250915479,0.4540812296240233,-0.5013553152118915,72.30764942056962,5.751140873971934,0.23758159106658877,9,-0.059999942779541016,-0.20499992370605558,-0.11249947547912598,0.43000030517578125,0.35000038146972656,1,0.03345730705997885,2.2941186370317284,8.069999694824219,2.185195389144681,8.010000228881836,-2.647056513592658,7.760000228881836,0.03345730705997885 1300,2009-09-09,8.100000381469728,8.210000038146973,8.020000457763674,8.090000152587889,191200.0,0.003717557345727096,-1.533334181046029,-0.11111346585855464,62.790711213600325,57.75172471089563,-0.023046510081616844,-0.28225772309024943,-0.15080647311842377,0.1276323620388542,12.061106812261027,0.189999580383299,0.057613935701009034,0.23300030231476043,-0.25453277404677443,0.7205333786762953,-0.010766235866006113,0.47676684049552787,-0.4949017953524413,76.92313899654434,9.88655495432738,0.24376653818076738,9,-0.06000065803528187,-0.23500061035156516,-0.0975002050399798,0.39999961853027166,0.33999919891357067,2,0.0148147999886028,-1.1739173701756422,8.069999694824219,2.2941186370317284,8.069999694824219,2.185195389144681,8.010000228881836,0.0148147999886028 1301,2009-09-10,8.149999618530272,8.199999809265138,8.0,8.109999656677246,175500.0,0.006172745025410764,1.8571331257960986,3.999904634749498,61.2121091269858,58.501947480927136,-0.07111867415457596,-0.31534628674332765,-0.18366886591719833,0.10237198726600916,11.526750141352919,0.1999998092651385,0.11886033495355619,0.2619995594024642,-0.23673992902246432,0.7607390478273937,0.012629815189999505,0.5113693036149289,-0.509904994168223,84.61532818495971,19.25959310924111,0.2493697442124646,9,-0.15499949455261053,-0.2849998474121085,0.035000562667848456,0.35000038146972834,0.3900003433227557,3,0.05521482012297407,-1.533334181046029,8.100000381469728,-1.1739173701756422,8.069999694824219,2.2941186370317284,8.069999694824219,0.05521482012297407 1302,2009-09-11,8.0,8.170000076293945,7.9000000953674325,8.109999656677246,255400.0,-0.01840486203081837,1.3478208588855225,-2.7499940395299602,55.11363497819686,58.823823392173324,0.04084942302316108,-0.15435863482525392,-0.033073918717178685,0.267707454206775,10.783136016235517,0.2699999809265128,0.18265448823585473,0.099999952316284,-0.39731920877567894,0.5973191134082461,-0.14865962822969792,0.34865953286226503,-0.3263091789229806,37.50001490115778,-25.030199810177145,0.24865958054598117,9,-0.06000018119812012,-0.13500022888183683,0.18500018119812012,0.5,0.5200004577636737,4,0.11249995231628418,1.8571331257960986,8.149999618530272,-1.533334181046029,8.100000381469728,-1.1739173701756422,8.069999694824219,0.11249995231628418 1303,2009-09-14,8.149999618530272,8.180000305175781,7.9000000953674325,7.980000019073486,159200.0,0.018749952316283958,1.4347741356326384,-1.5454557276991074,61.8784611894966,59.36706894977621,-0.14650416601769045,-0.2759781127679135,-0.1707291718214785,0.1307185152723438,9.811919427672693,0.2800002098083487,0.1901503199127088,0.22299959659576274,-0.266601748423712,0.7126009416152375,-0.02180107591397551,0.4678002691055001,-0.4440564486068803,71.42845465209213,8.184709229216715,0.24480067250973747,9,-0.22499966621398748,-0.2849998474121085,0.035000562667848456,0.35000038146972834,0.22000026702881037,0,0.14969329130457298,1.3478208588855225,8.0,1.8571331257960986,8.149999618530272,-1.533334181046029,8.100000381469728,0.14969329130457298 1304,2009-09-15,8.930000305175781,8.930000305175781,8.380000114440918,8.470000267028809,605100.0,0.09570561020298185,1.3913049788014802,2.7058889527790138,73.64342546644122,61.6900805828829,-0.8882267271929667,-0.9835418243689134,-0.9274554006365037,-0.6397469883502076,8.833071263356295,0.7800006866455096,0.19237617611600122,0.9250002622604363,0.324526700589427,1.5254738239314456,0.6247634814249317,1.225237043095941,-1.1930948803598724,100.0,34.440306816135234,0.30023678083550487,9,-0.6650002002716064,-0.8400001525878906,-0.7450001239776611,-0.43000030517578125,-0.8900003433227539,1,-0.05599103951992057,1.4347741356326384,8.149999618530272,1.3478208588855225,8.0,1.8571331257960986,8.149999618530272,-0.05599103951992057 1305,2009-09-16,9.109999656677246,9.399999618530273,9.029999732971193,9.25,455800.0,0.02015670160695726,-1.4666643354642817,-0.30434854720169174,71.42857715291143,64.07103359987308,-0.9712710644469542,-1.1002376799410456,-1.079029785986581,-0.8164125553409356,8.76793124534793,0.4699993133544922,0.20476981809286965,1.0289996385574334,0.2826429184855037,1.775356358629364,0.6558212785214685,1.4021779985933982,-1.3015085390397445,80.66666306389587,18.233931240083443,0.3731783600359653,9,-0.6099998950958252,-0.7849998474121094,-0.924999475479126,-0.6099996566772461,-1.0099992752075178,2,-0.0757409008108535,1.3913049788014802,8.930000305175781,1.4347741356326384,8.149999618530272,1.3478208588855225,8.0,-0.0757409008108535 1306,2009-09-17,9.0,9.1899995803833,8.859999656677246,9.18000030517578,265200.0,-0.012074606017863143,2.300018119915695,1.2857133125796019,65.80087259227943,64.7978794349173,-0.7452509439070187,-0.932511649635245,-0.9448434831783477,-0.7054412924290734,8.498753957146379,0.3299999237060547,0.22123800465343635,0.8519999742507931,0.02820650472010655,1.6757934437814805,0.44010323948544894,1.2638967090161373,-1.064188202291077,73.33335028754878,12.296864026032367,0.4118967347653437,9,-0.3750002384185791,-0.6750001907348633,-0.8599998950958252,-0.5,-1.0999999046325675,3,-0.06222226884630011,-1.4666643354642817,9.109999656677246,1.3913049788014802,8.930000305175781,1.4347741356326384,8.149999618530272,-0.06222226884630011 1307,2009-09-18,8.90999984741211,9.050000190734863,8.899999618530273,9.0,329900.0,-0.010000016954210045,-1.727267998335414,0.5000000000000049,63.02521749200298,64.28104060658552,-0.5745838000000081,-0.7942349839521228,-0.8263681266080578,-0.6170587473261016,8.8815904994105,0.15000057220458984,0.2680469077001,0.7054998397827141,-0.1656632528975699,1.5766629324629973,0.2699182934425721,1.1410813861228561,-0.8570530240374783,67.33333820767025,8.31060488694746,0.4355815463401417,9,-0.25999999046325684,-0.5850000381469727,-0.9074996709823608,-0.4099998474121094,-1.0099997520446768,4,-0.04152636272676791,2.300018119915695,9.0,-1.4666643354642817,9.109999656677246,1.3913049788014802,8.930000305175781,-0.04152636272676791 1308,2009-09-21,9.109999656677246,9.25,8.649999618530272,8.899999618530273,333500.0,0.02244666809093454,1.4489775264060423,-2.333329801212224,71.42857715291146,65.14684292942512,-0.6834137583997908,-0.9408752137128715,-0.9998173108514941,-0.8269502173953818,9.362856040470634,0.6000003814697283,0.3397161779606215,0.8409996747970574,-0.09862835280677551,1.7806277024008894,0.37118566099514183,1.3108136885989738,-0.9492886096901643,71.5686173679137,11.965531423818653,0.46981401380191606,9,-0.45999979972839355,-0.7849998474121094,-1.139999508857727,-0.7649993896484375,-1.3299994468688965,0,-0.06476391011509286,-1.727267998335414,8.90999984741211,2.300018119915695,9.0,-1.4666643354642817,9.109999656677246,-0.06476391011509286 1309,2009-09-22,8.989999771118164,9.149999618530273,8.899999618530273,9.149999618530273,255900.0,-0.013172326024307512,2.125002980235081,-0.7619038968942012,75.55556874217457,66.56516043260004,-0.4684504006136194,-0.7598074458907362,-0.8599166133168943,-0.7213126451119987,9.61312551569678,0.25,0.3719095568556199,0.6574997901916504,-0.29744010119399533,1.6124396815772952,0.18002984449882753,1.1349697358844733,-0.7301456384076275,45.33335367838555,-17.0379509755358,0.4774699456928226,9,-0.3399999141693115,-0.6649999618530273,-1.0349996089935303,-0.7899994850158691,-1.5899996757507315,1,-0.06896550626741194,1.4489775264060423,9.109999656677246,-1.727267998335414,8.90999984741211,2.300018119915695,9.0,-0.06896550626741194 1310,2009-09-23,8.800000190734863,9.010000228881836,8.689999580383299,8.989999771118164,263400.0,-0.021134547855463315,1.7826083350955693,1.1874985098824595,72.03391851006837,67.767583697387,-0.1885407295557524,-0.5101146651859416,-0.6634193769497152,-0.5477243858180003,9.561624305245036,0.32000064849853693,0.38106466150459184,0.4130002021789547,-0.5164273163037691,1.3424277206616786,-0.0517135570624081,0.8777139614203167,-0.4489344191587481,25.000079472809393,-42.316570155736784,0.464713759241362,9,-0.15000033378601074,-0.4250004291534424,-0.9200000762939453,-0.5999999046325684,-1.2899999618530273,2,-0.08636366050105393,2.125002980235081,8.989999771118164,1.4489775264060423,9.109999656677246,-1.727267998335414,8.90999984741211,-0.08636366050105393 1311,2009-09-24,8.729999542236326,8.899999618530273,8.619999885559082,8.729999542236326,203800.0,-0.007954618975149264,-1.5454600625959507,-0.0,66.51375785578855,69.0342640171194,-0.030860278642531824,-0.41076879757405926,-0.5885676475525532,-0.49167496818073,10.221844677335351,0.2799997329711914,0.40641980810978673,0.31099958419799556,-0.6194421346543137,1.2414413030503049,-0.1542212752281582,0.7762204436241502,-0.29501906290387936,17.460259792946463,-49.666571593110575,0.4652208594261545,9,-0.07999968528747381,-0.3449997901916486,-0.8499994277954084,-0.5299992561340314,-1.3899993896484348,3,-0.07216485610550372,1.7826083350955693,8.800000190734863,2.125002980235081,8.989999771118164,1.4489775264060423,9.109999656677246,-0.07216485610550372 1312,2009-09-25,8.729999542236326,8.779999732971191,8.600000381469728,8.699999809265138,109600.0,0.0,1.7692183545464275,100.0,65.56604197968491,69.44399521602921,0.09340209249236509,-0.3947804455376591,-0.5762018254068835,-0.5030534181921542,9.881483887930575,0.17999935150146307,0.43685004781495707,0.28799962997436346,-0.6496478680661149,1.2256471280148427,-0.18082411904587659,0.7568233789946026,-0.21781753176805374,19.999882624630143,-44.93876257514144,0.4688237490202395,9,0.16000032424926935,-0.25999975204467596,-0.8499994277954084,-0.7999992370605451,-1.429999351501464,4,-0.09507439752468494,-1.5454600625959507,8.729999542236326,1.7826083350955693,8.800000190734863,2.125002980235081,8.989999771118164,-0.09507439752468494 1313,2009-09-28,8.770000457763674,9.029999732971193,8.670000076293945,8.8100004196167,492100.0,0.004582006600781563,-1.9999880791070606,-1.3333439298090441,66.20372250901137,68.61736155409255,0.1682951394453127,-0.41843026131057215,-0.6011828747690782,-0.5498448992517968,9.747206704019154,0.35999965667724787,0.4740252762016546,0.3040005207061789,-0.6418022621618,1.2498033035741578,-0.16890087072781057,0.7769019121401683,-0.18679303865044083,30.909147656732355,-31.730149934339355,0.47290139143398935,9,0.22999954223632635,-0.30000066757202326,-0.8900003433227557,-0.8850002288818377,-1.25000047683716,0,-0.09920186054563662,1.7692183545464275,8.729999542236326,-1.5454600625959507,8.729999542236326,1.7826083350955693,8.800000190734863,-0.09920186054563662 1314,2009-09-29,8.779999732971191,9.0,8.770000457763674,8.770000457763674,191600.0,0.001140168151150478,-45.00324272772224,-0.24998211858948102,65.88784692713875,68.00172486234004,0.15061995972098607,-0.39430210945245214,-0.6015392498927277,-0.5597796550331324,9.708483289583096,0.22999954223632635,0.5411592579480278,0.27949981689453196,-0.658863131318455,1.217862765107519,-0.1896816572119615,0.7486812910010254,-0.17999935150146307,41.860377433813376,-18.18839197831901,0.4691814741064933,9,0.14500045776367188,-0.309999942779541,-0.9224996566772461,-0.8949995040893555,-1.369999885559083,1,-0.11389516555536816,-1.9999880791070606,8.770000457763674,1.7692183545464275,8.729999542236326,-1.5454600625959507,8.729999542236326,-0.11389516555536816 1315,2009-09-30,8.84000015258789,9.0,8.5,8.800000190734863,391000.0,0.006833760984226611,1.7777804268756274,4.000286123033614,66.04652689495123,68.02901978485913,0.05396769466486617,-0.3958386364315274,-0.6600273528961029,-0.6318203724364686,10.21185329810718,0.5,0.5905275015576166,0.28950023651123047,-0.6062786753887774,1.1852791484112384,-0.1583892194387726,0.7373896924612335,0.5599994659423828,64.15100450746274,6.911912655928546,0.44788945595000373,9,0.034999847412109375,-0.37000036239624023,-1.0425001382827759,-0.9549999237060547,-1.2899999618530282,2,-0.16289593126295376,-45.00324272772224,8.779999732971191,-1.9999880791070606,8.770000457763674,1.7692183545464275,8.729999542236326,-0.16289593126295376 1316,2009-10-01,8.689999580383299,8.869999885559082,8.569999694824219,8.819999694824219,199500.0,-0.016968390227988794,1.608691686051092,-3.2500059604702063,66.04649759873735,68.36471757449627,0.17362927469802614,-0.18191959431556626,-0.5124829477788442,-0.49070311718699067,10.661162526613541,0.3000001907348633,0.5309136274252797,0.0929996967315656,-0.7230007923639494,0.9090001858270798,-0.3150005478161919,0.5009999412793231,0.6920000457763695,35.84899549253659,-22.900211292877444,0.4080002445477572,10,0.185000419616701,-0.21999979019164861,-0.8924995660781843,-0.8049993515014631,-1.2299995422363263,3,-0.13578819430154854,1.7777804268756274,8.84000015258789,-45.00324272772224,8.779999732971191,-1.9999880791070606,8.770000457763674,-0.13578819430154854 1317,2009-10-02,8.409999847412111,8.689999580383299,8.399999618530272,8.590000152587889,274800.0,-0.03222091444092312,-1.8999885559518073,1.3846165132230033,55.70175768816037,66.61729318952393,0.41934377679523216,0.1365864658828997,-0.2346974838471887,-0.21731328396623972,10.819422995634218,0.28999996185302734,0.45914937955961044,-0.20700001716613592,-0.9809468704457878,0.5669468361135159,-0.5939734438059627,0.1799734094736909,0.954359786224364,1.587337629408838,-53.2629846814848,0.3869734266398261,10,0.3649997711181623,0.08999991416930975,-0.5774998664855975,-0.5249996185302752,-0.9699997901916522,4,-0.12722945472507652,1.608691686051092,8.689999580383299,1.7777804268756274,8.84000015258789,-45.00324272772224,8.779999732971191,-0.12722945472507652 1318,2009-10-05,8.470000267028809,8.630000114440918,8.350000381469728,8.420000076293945,237300.0,0.007134413876970669,-1.947372119520789,-0.27777836646463483,35.256412999555565,62.13960921812183,0.28945119035633127,0.11393088520161321,-0.29561587338132433,-0.2748598892127845,11.356947706092951,0.27999973297118963,0.4102562688152176,-0.16699962615966868,-0.9010754717552452,0.5670762194359087,-0.5340375489574569,0.20003829663811956,0.8557849660034176,18.461531689882314,-29.41039755127092,0.3670379227977886,10,0.21999979019165217,0.029999494552612305,-0.5450003147125244,-0.5850000381469727,-0.9800004959106445,0,-0.13813459733270717,-1.8999885559518073,8.409999847412111,1.608691686051092,8.689999580383299,1.7777804268756274,8.84000015258789,-0.13813459733270717 1319,2009-10-06,8.340000152587889,8.550000190734862,8.170000076293945,8.479999542236326,510900.0,-0.015348301103008444,1.7142798754776747,-2.7999771119037176,24.503347646857804,56.858434677765096,0.35487102211705057,0.279527412742814,-0.1677408815071093,-0.14313699311711225,12.050331493424778,0.3800001144409162,0.36803498866362006,-0.31049976348877095,-1.0097767596219107,0.3887772326443688,-0.6601382615553408,0.03913873457779893,0.9272379893505871,20.481938785593098,-22.28158747447549,0.34963849806656977,10,0.2599997520446795,0.15999960899353205,-0.39000022411346347,-0.4549999237060529,-0.3800001144409162,1,-0.09832136170967942,-1.947372119520789,8.470000267028809,-1.8999885559518073,8.409999847412111,1.608691686051092,8.689999580383299,-0.09832136170967942 1320,2009-10-07,8.220000267028809,8.399999618530272,8.170000076293945,8.310000419616701,278000.0,-0.014388475223449992,-1.4210410078803206,0.6428610354223561,24.342137872316925,52.17269912404603,0.429066772169719,0.43108003634969805,-0.04937005429943575,-0.02081725868450235,12.781186602217032,0.22999954223632635,0.2777277936097349,-0.4364996433258064,-1.1177144589504344,0.24471517229882256,-0.7771070511381204,-0.09589223551349235,0.9594588296581055,7.142886336976824,-30.442047592241956,0.3406074078123143,10,0.37999963760375977,0.2799994945526123,-0.2650003433227539,-0.33500003814697266,-0.43000030517578125,2,-0.0985401938325583,1.7142798754776747,8.340000152587889,-1.947372119520789,8.470000267028809,-1.8999885559518073,8.409999847412111,-0.0985401938325583 1321,2009-10-08,8.600000381469728,8.649999618530272,8.329999923706055,8.329999923706055,607200.0,0.04622872288278823,-1.3703640910439405,-2.9999999999999605,41.436485338717524,49.49163727504965,0.032058297430662464,0.09119714231511722,-0.42339340655268565,-0.4061639209410366,13.334554230999823,0.42999935150146307,0.19092871041111614,-0.07899956703185929,-0.7182062028727927,0.5602070688090741,-0.3986028849523269,0.2406037508886083,0.4987019935857475,82.69244524161975,46.85169508476659,0.3196033179204669,10,-4.768371599794818e-07,-0.10000061988830744,-0.6025004386901873,-0.7150001525878924,-0.810000419616701,3,-0.12209304001861243,-1.4210410078803206,8.220000267028809,1.7142798754776747,8.340000152587889,-1.947372119520789,8.470000267028809,-0.12209304001861243 1322,2009-10-09,8.899999618530273,8.9399995803833,8.449999809265138,8.619999885559082,767700.0,0.034883630669011234,1.7222235467711373,1.0370342898317229,44.50261910813015,47.08040356384063,-0.26964669756777226,-0.14537258182993185,-0.718964698647941,-0.7130129307972837,14.135337451846159,0.4899997711181623,0.12802167935813635,0.17599968910217356,-0.3837143909346743,0.7357137691390214,-0.10385735091625037,0.4558567291205975,0.12440657262427912,94.80519641368684,60.86133165938133,0.2798570400184239,10,-0.3149995803833008,-0.39999985694885254,-0.9024996757507324,-1.0149993896484375,-0.8799991607665998,4,-0.16179771259598086,-1.3703640910439405,8.600000381469728,-1.4210410078803206,8.220000267028809,1.7142798754776747,8.340000152587889,-0.16179771259598086 1323,2009-10-12,9.369999885559082,9.380000114440918,8.970000267028809,9.029999732971193,1119200.0,0.0528090210307699,1.2777730682829653,1.2142874172771827,58.40707777885147,46.249206991808705,-0.7214553400270933,-0.5473500817991717,-1.1764052506836435,-1.1844850657428712,15.371546579886546,0.48000049591064453,0.1000336593598341,0.5849999427795414,0.022767765988236377,1.1472321195708464,0.3038838543838889,0.8661160311751939,-1.1999998092651367,99.17353482920954,63.91627986723146,0.28111608839565266,10,-0.5949997901916504,-0.7450001239776611,-1.372499942779541,-1.484999656677246,-1.5199999809265146,0,-0.2059765050064849,1.7222235467711373,8.899999618530273,-1.3703640910439405,8.600000381469728,-1.4210410078803206,8.220000267028809,-0.2059765050064849 1324,2009-10-13,8.430000305175781,9.119999885559082,8.380000114440918,8.869999885559082,3587500.0,-0.10032012720000305,-1.7407400866430838,-1.2941158321085235,43.85382491370201,43.78335121611435,0.18291075361992348,0.3723612824801048,-0.2370889096711899,-0.24648852486897965,14.302556169949284,0.9899997711181641,0.05167800341800266,-0.32999963760375906,-0.9092911260066749,0.24929185079915683,-0.619645381805217,-0.04035389340230111,-0.23580022811889734,21.487621544211475,-14.444690892985069,0.2896457442014576,10,0.3449997901916504,0.2199995517730713,-0.49250054359436035,-0.5450000762939453,-0.7100005149841309,1,-0.11150658363327504,1.2777730682829653,9.369999885559082,1.7222235467711373,8.899999618530273,-1.3703640910439405,8.600000381469728,-0.11150658363327504 1325,2009-10-14,8.420000076293945,8.720000267028809,8.260000228881836,8.710000038146973,1343400.0,-0.0011862667283293327,1.9677381644562988,0.6590914509518329,44.74577312255523,41.41660405209411,0.14200164504542911,0.34574451097311254,-0.22629030840541375,-0.23649410565861295,12.237978050247133,0.46000003814697266,-0.0057151860965252155,-0.3054998874664303,-0.8791848595146909,0.2681850845818303,-0.5923423734905597,-0.01865740144230088,-0.20208399848938008,14.285702121499824,-22.99247945973252,0.2868424860241301,10,0.35500001907348633,0.22999978065490723,-0.4825003147125244,-0.5349998474121094,-0.9300003051757812,2,-0.054631833014120446,-1.7407400866430838,8.430000305175781,1.2777730682829653,9.369999885559082,1.7222235467711373,8.899999618530273,-0.054631833014120446 1326,2009-10-15,8.439999580383299,8.550000190734862,8.350000381469728,8.359999656677246,490300.0,0.002375237993840651,-3.0000572213321837,-0.2758618421701623,45.11784619899809,40.240613886631635,0.09254207424096705,0.29686025612954126,-0.2452425834169052,-0.2659634623567104,10.636345158398228,0.19999980926513317,-0.06598665837687889,-0.2575003623962413,-0.8294359125923112,0.3144351877998286,-0.5434681374942762,0.02846741270179365,-0.19884182184600618,16.071372311936525,-22.42608205701198,0.28596777509803534,10,0.33500051498413264,0.21000027656555353,-0.48749983310699463,-0.46499943733215154,-0.819999694824217,3,-0.07701417664060506,1.9677381644562988,8.420000076293945,-1.7407400866430838,8.430000305175781,1.2777730682829653,9.369999885559082,-0.07701417664060506 1327,2009-10-16,8.539999961853027,8.550000190734862,8.390000343322754,8.399999618530272,425300.0,0.011848387019136153,-1.0000119210113565,1.750005960470223,46.20461194422103,41.45708043603891,0.014439994746780371,0.17678289904939248,-0.33753168199774564,-0.3730322828900192,8.948158034897908,0.1599998474121076,-0.13326041289087698,-0.13899998664856028,-0.7059082848587899,0.4279083115616693,-0.4224541357536751,0.1444541624565545,-0.2799997329711914,24.99997871262469,-13.860127394740061,0.28345414910511446,10,0.2350001335144043,0.1099998950958252,-0.6100000143051147,-0.554999828338623,-0.6999998092651358,4,-0.08782201444381077,-3.0000572213321837,8.439999580383299,1.9677381644562988,8.420000076293945,-1.7407400866430838,8.430000305175781,-0.08782201444381077 1328,2009-10-19,8.520000457763674,8.609999656677246,8.489999771118164,8.590000152587889,421900.0,-0.0023418623160057495,1.1818418269147406,-0.4999965940286193,45.723696077794756,43.81489692836524,0.04724635902319996,0.1584380053922665,-0.3098943010559143,-0.3609279595340986,7.980844314700931,0.11999988555908203,-0.19381680643878063,-0.1294995307922342,-0.6623555842536248,0.40335652266915645,-0.3959275575229295,0.13692849593846113,-0.23760023117065643,30.232596822932756,-7.9072789684253735,0.2664280267306955,10,0.254999637603758,0.1299993991851789,-0.6175006628036517,-0.5350003242492694,-0.5300006866455096,0,-0.05868544285633048,-1.0000119210113565,8.539999961853027,-3.0000572213321837,8.439999580383299,1.9677381644562988,8.420000076293945,-0.05868544285633048 1329,2009-10-20,8.369999885559082,8.520000457763674,8.350000381469728,8.520000457763674,515600.0,-0.017605700017058856,1.2666590373011855,2.142874659400679,42.492008788428414,45.83154925237763,0.22568287748151405,0.27363771228465517,-0.15770994212083878,-0.22408610497104675,7.043352757201229,0.1700000762939453,-0.21225191367412677,-0.24850010871887207,-0.7699665002019316,0.27296628276418744,-0.5092333044604018,0.012233087022657685,-0.06564766120910726,23.912966859820255,-10.484893276574002,0.2607331957415298,10,0.4500002861022949,0.41499996185302734,-0.4750000238418579,-0.38499975204467773,-0.28999996185302734,1,-0.06212664134245449,1.1818418269147406,8.520000457763674,-1.0000119210113565,8.539999961853027,-3.0000572213321837,8.439999580383299,-0.06212664134245449 1330,2009-10-21,8.039999961853027,8.489999771118164,7.96999979019165,8.350000381469728,975500.0,-0.03942651472139325,-1.3111071080405206,2.0666615804230357,40.18127306033851,45.69208122144662,0.5894517688476402,0.573167570890158,0.18261219243944993,0.08096262249667419,7.0279051932303025,0.5199999809265137,-0.198772772147775,-0.5405000209808346,-1.1144052280218784,0.03340518606020915,-0.8274526245013565,-0.25354741746031273,1.3400001525878906,10.937529103836528,-22.315232721639706,0.2869526035205217,10,0.6349999904632568,0.6449997425079346,0.13750016689300537,0.05000019073486328,-0.09000015258788974,2,-0.03980101656463497,1.2666590373011855,8.369999885559082,1.1818418269147406,8.520000457763674,-1.0000119210113565,8.539999961853027,-0.03980101656463497 1331,2009-10-22,8.100000381469728,8.159999847412111,7.949999809265138,8.050000190734862,509800.0,0.007462738793704293,1.4706014350067187,-0.16129071953092647,44.98382765964013,45.74554883828107,0.5040766893271158,0.4885999829871981,0.13706780445768452,0.002014439882396246,7.236968120150479,0.21000003814697354,-0.15392633081738083,-0.4489996433258039,-1.0565276696575516,0.15852838300594385,-0.7527636564916769,-0.1452356301599309,1.2517997264862046,22.727364679363227,-13.930605492342544,0.3037640131658737,10,0.564999580383299,0.564999580383299,0.31249940395355047,0.22499942779540838,-0.2300004959106463,3,-0.0753087137806876,-1.3111071080405206,8.039999961853027,1.2666590373011855,8.369999885559082,1.1818418269147406,8.520000457763674,-0.0753087137806876 1332,2009-10-23,7.9000000953674325,8.229999542236326,7.8499999046325675,8.159999847412111,623300.0,-0.024691392183120664,-1.1111083148448262,-5.1999752045620085,41.176467983042336,43.831036638746724,0.6116289506227117,0.6569107075667704,0.3485310090564413,0.1857033968286137,7.5967749423214155,0.3799996376037589,-0.10178529497468602,-0.6074999570846549,-1.2735446951413492,0.0585447809720403,-0.940522326113002,-0.27447758805630773,1.3957280006408679,6.578974611550355,-31.043108398524826,0.3330223690283474,10,0.5849997997283927,0.7149999141693106,0.5749996900558463,0.4249997138977042,-0.15000009536743253,4,-0.035443064104840105,1.4706014350067187,8.100000381469728,-1.3111071080405206,8.039999961853027,1.2666590373011855,8.369999885559082,-0.035443064104840105 1333,2009-10-26,7.9000000953674325,8.010000228881836,7.809999942779541,7.949999809265138,581900.0,0.0,1.3529368866001026,0.19230677531228213,42.90322466521805,43.72541438891517,0.4259769012077834,0.6201879281268541,0.3650659593398258,0.16858778649755113,7.364314728237134,0.20000028610229492,-0.10683076058632501,-0.5639999389648436,-1.270284326406375,0.14228444847668875,-0.9171421326856093,-0.21085774524407785,1.3089843091583235,12.676068634950619,-25.99407071336819,0.35314219372076616,10,0.3650000095367423,0.694999933242797,0.5874997377395621,0.4249997138977042,-0.11000013351440519,0,-0.007594929374080017,-1.1111083148448262,7.9000000953674325,1.4706014350067187,8.100000381469728,-1.3111071080405206,8.039999961853027,-0.007594929374080017 1334,2009-10-27,7.78000020980835,7.989999771118164,7.690000057220459,7.889999866485597,562300.0,-0.015189858748160145,-1.0689638162762631,2.200005722078658,42.90322466521802,43.52068678254437,0.49626557736247356,0.6971735566523378,0.5082844099408206,0.2736342739732436,7.213389345060314,0.2999997138977051,-0.1476078192311583,-0.633999848365784,-1.3861866629026647,0.11818696617109659,-1.0100932556342244,-0.25790644109734373,1.3170654377777087,11.25002309680811,-30.110665439965967,0.3760934072684405,10,0.36999964714050293,0.7549998760223389,0.707499623298645,0.5449995994567871,-0.20000028610229492,1,0.026992230802907358,1.3529368866001026,7.9000000953674325,-1.1111083148448262,7.9000000953674325,1.4706014350067187,8.100000381469728,0.026992230802907358 1335,2009-10-28,7.4000000953674325,7.809999942779541,7.4000000953674325,7.730000019073486,408700.0,-0.04884320105311124,-1.4848481345548155,3.00000866979354,30.645156080343057,41.912610102693804,0.8005492328205532,1.015843919233741,0.9004738201567983,0.6444627326280914,8.119991330534422,0.4099998474121085,-0.27969830761679937,-0.9419999599456785,-1.7918319686969513,-0.0921679511944058,-1.366915964321314,-0.5170839555700422,1.556358993182065,0.0,-34.63990301214261,0.4249160043756362,10,0.6049997806549063,0.9900000095367423,1.087499737739562,0.9249997138977042,0.3899998664855948,2,0.09189186751015277,-1.0689638162762631,7.78000020980835,1.3529368866001026,7.9000000953674325,-1.1111083148448262,7.9000000953674325,0.09189186751015277 1336,2009-10-29,7.510000228881836,7.639999866485597,7.4099998474121085,7.489999771118164,413300.0,0.01486488271578068,-1.5555514347475892,-0.060607461780770616,26.116855549842256,39.680637169985054,0.6087746616861835,0.8568391036598371,0.8019358658143858,0.5237617451155323,9.075587213839746,0.23999977111816406,-0.30164927876300496,-0.7729998588562008,-1.6828313901643348,0.13683167245193317,-1.2279156245102687,-0.3180840932021338,1.2595957804858138,13.253036966394383,-13.20727380108914,0.45491576565406705,10,0.49499964714050293,0.8799998760223389,1.0024995803833008,0.8149995803833008,0.19999980926513672,3,0.05858849094187213,-1.4848481345548155,7.4000000953674325,-1.0689638162762631,7.78000020980835,1.3529368866001026,7.9000000953674325,0.05858849094187213 1337,2009-10-30,7.3400001525878915,7.559999942779541,7.329999923706055,7.480000019073486,484800.0,-0.022636494156173415,-1.8749944120758766,-6.999833110814375,11.111125320814523,35.83479597476503,0.6600669587792405,0.9935048570859921,0.97779046863059,0.6864346006837456,10.29466534420206,0.23000001907348633,-0.3352437167600151,-0.8894999504089354,-1.8892782094414118,0.11027830862354193,-1.3893890799251745,-0.38961082089269716,1.265244347099732,1.470621234390733,-15.139606313965842,0.4998891295162385,10,0.5850000381469727,1.0149998664855948,1.1774996519088736,0.9849996566772452,0.39999961853027255,4,0.07220704658763899,-1.5555514347475892,7.510000228881836,-1.4848481345548155,7.4000000953674325,-1.0689638162762631,7.78000020980835,0.07220704658763899 1338,2009-11-02,7.300000190734862,7.53000020980835,7.0900001525878915,7.4099998474121085,412200.0,-0.005449585970230042,1.514283300908424,0.7857125827228159,16.9590801454046,32.997803903317944,0.5686055802616865,0.9922291872348525,1.0220113459946019,0.724708199792242,11.59224342596037,0.4400000572204581,-0.37816759841986247,-0.8709999084472662,-1.9456433933619701,0.20364357646743692,-1.4083216509046173,-0.3336781659899142,1.126710068315341,23.333347461847538,7.036866423464836,0.5373217424573516,11,0.48999977111816495,0.9349999427795419,1.3799996376037607,1.0249996185302743,0.43999958038330167,0,0.06164380787774171,-1.8749944120758766,7.3400001525878915,-1.5555514347475892,7.510000228881836,-1.4848481345548155,7.4000000953674325,0.06164380787774171 1339,2009-11-03,7.519999980926514,7.5900001525878915,7.199999809265138,7.239999771118164,432700.0,0.030136956773079815,-1.166667770455986,-2.5454643974926956,26.562504268560616,31.484607370898175,0.24066164258830458,0.7458893470015546,0.8120997186390433,0.5039244658580735,12.368536712531302,0.3900003433227539,-0.43367296993607596,-0.610000109672546,-1.7194996237040883,0.4994994043589962,-1.164749866688318,-0.055250352656774915,0.6928366610897196,59.72221578344694,41.38801936416105,0.5547497570157711,11,0.1399998664855957,0.7150001525878906,1.2149999141693115,0.804999828338623,0.13999986648559481,1,0.035904252873847575,1.514283300908424,7.300000190734862,-1.8749944120758766,7.3400001525878915,-1.5555514347475892,7.510000228881836,0.035904252873847575 1340,2009-11-04,7.4099998474121085,7.630000114440918,7.4099998474121085,7.550000190734862,239300.0,-0.014627677366144454,-2.142853250318471,-0.5000008514942873,24.37813116952202,29.19508553866283,0.28150113676864486,0.8349006544147217,0.9314401711089095,0.6152074679691308,13.131513105491962,0.22000026702880948,-0.4961445833376956,-0.6795002222061166,-1.8334129115707993,0.4744124671585661,-1.256456566888457,-0.10254387752377525,0.6231829562955893,58.18179296066579,37.927125350676164,0.5769563446823412,11,0.2500000000000009,0.8250002861022958,1.2875001430511483,0.9149999618530282,0.2800002098083505,2,0.022941981078895335,-1.166667770455986,7.519999980926514,1.514283300908424,7.300000190734862,-1.8749944120758766,7.3400001525878915,0.022941981078895335 1341,2009-11-05,7.550000190734862,7.630000114440918,7.449999809265138,7.46999979019165,199200.0,0.018893434035851975,-1.9999960263690448,-0.5714300311305718,25.85367759871457,27.49255327373752,0.06177498315241525,0.6452878574347851,0.7903491263989677,0.47651875186341375,14.753822318873356,0.22000026702880948,-0.5382651712311901,-0.48699986934661954,-1.6386593932833575,0.6646596545901193,-1.0628296313149894,0.08882989262174945,0.3322733887936664,85.18519826713813,62.82377164743687,0.5758297619683693,11,8.881784197001252e-16,0.6849999427795419,1.1224997043609628,0.7749996185302743,0.1099996566772461,3,0.03178804835166571,-2.142853250318471,7.4099998474121085,-1.166667770455986,7.519999980926514,1.514283300908424,7.300000190734862,0.03178804835166571 1342,2009-11-06,7.460000038146973,7.610000133514403,7.380000114440918,7.610000133514403,189500.0,-0.011920549710493389,2.066664971246762,-1.8749918044023868,25.00001124614991,25.503307338285506,0.09252774364577387,0.6554823717992093,0.8723874444274529,0.5685978717497786,15.729203130872172,0.23000001907348544,-0.5516409226745527,-0.5050000429153441,-1.6085349591069686,0.5985348732762805,-1.0567675010111568,0.046767415180468674,0.2955097930710542,68.51850216607704,45.204895183161284,0.5517674580958123,11,0.07999992370605469,0.7750000953674316,1.2124998569488525,0.8649997711181641,0.36999988555908203,4,0.03351206417179853,-1.9999960263690448,7.550000190734862,-2.142853250318471,7.4099998474121085,-1.166667770455986,7.519999980926514,0.03351206417179853 1343,2009-11-09,7.440000057220459,7.570000171661378,7.369999885559082,7.489999771118164,319900.0,-0.0026809625769762535,-1.1052655354754284,0.33333121405842403,26.633184251923268,23.695525070141645,0.04516420503187124,0.5517673886315597,0.8833842910528311,0.5877075431188956,15.745226122513936,0.2000002861022958,-0.59553072155677,-0.4285000324249264,-1.3346027146490496,0.47760264979919675,-0.881551373536988,0.024551308687135176,0.2090282254167466,55.81397154060422,31.230491176949613,0.45305134111206163,11,0.009999990463256836,0.7950000762939453,1.1974996328353882,0.8849997520446777,0.4099998474121085,0,0.04032254188043427,2.066664971246762,7.460000038146973,-1.9999960263690448,7.550000190734862,-2.142853250318471,7.4099998474121085,0.04032254188043427 1344,2009-11-10,7.489999771118164,7.53000020980835,7.369999885559082,7.380000114440918,185500.0,0.006720391601231279,-1.461541283057624,-2.2000057220786404,33.91813240561143,24.059189106282574,-0.05620911807657336,0.4508497111622436,0.8312243968427566,0.5420490421527457,17.3928017734279,0.16000032424926758,-0.6114726955262615,-0.3315002918243408,-1.2121286302842176,0.5491280466355359,-0.7718144610542783,0.10881387740559756,0.12000036239623935,46.15376150827129,19.02441830130668,0.4403141692299383,11,-0.12499976158142001,0.7450003623962402,1.1050001382827759,0.8350000381469727,0.20000028610229492,1,0.033377838136125604,-1.1052655354754284,7.440000057220459,2.066664971246762,7.460000038146973,-1.9999960263690448,7.550000190734862,0.033377838136125604 1345,2009-11-11,7.960000038146973,7.989999771118164,7.570000171661378,7.570000171661378,900400.0,0.06275037134729367,-1.1538448371356067,3.5454643974926876,46.69810641741584,26.345994758235193,-0.489942307891968,-0.05837236314640215,0.3725403357042296,0.08092347802211108,18.570270849493788,0.5,-0.6268251047656017,0.1614999771118164,-0.6762984863139891,0.999298440537622,-0.25739925460108637,0.5803992088247192,-0.8699998855590811,95.16133249861178,64.687838999652,0.4188992317129028,11,-0.4200000762939453,0.27500009536743164,0.589999794960022,0.36499977111816406,-0.23000001907348633,2,-0.03768846599210596,-1.461541283057624,7.489999771118164,-1.1052655354754284,7.440000057220459,2.066664971246762,7.460000038146973,-0.03768846599210596 1346,2009-11-12,7.789999961853027,7.960000038146973,7.739999771118164,7.949999809265138,449100.0,-0.021356793401915652,1.4444432670707412,-0.4102561594544035,47.36841865103491,30.37458290603746,-0.30848822941819076,0.06370051735768811,0.5546935490290235,0.2596981656684054,19.811371817543694,0.2200002670288086,-0.6392922562664811,0.023999881744384943,-0.7575613632438944,0.8055611267326643,-0.3667807407497552,0.4147805042385251,-0.68199981689453,67.74196029330105,32.83130512470282,0.39078062249413986,11,-0.25,0.44500017166137695,0.7599998712539673,0.5349998474121094,0.28999996185302734,3,-0.012836958295540324,-1.1538448371356067,7.960000038146973,-1.461541283057624,7.489999771118164,-1.1052655354754284,7.440000057220459,-0.012836958295540324 1347,2009-11-13,7.789999961853027,7.920000076293945,7.619999885559082,7.8400001525878915,226300.0,0.0,1.8571441546586982,0.3125014901175443,47.36841865103491,33.75339829555194,-0.26590575180358567,0.004881748103597872,0.5590377771437112,0.27095693243935415,21.240024145156884,0.3000001907348633,-0.5752184814070294,0.06149988174438459,-0.6305383862581309,0.7535381497469,-0.2845192522568727,0.40751901574564187,-0.6643598243713367,67.74196029330105,28.778734650013227,0.3460191340012577,11,-0.19500017166137695,0.44500017166137695,0.7599998712539673,0.5349998474121094,0.3299999237060547,4,-0.01668807638992531,1.4444432670707412,7.789999961853027,-1.1538448371356067,7.960000038146973,-1.461541283057624,7.489999771118164,-0.01668807638992531 1348,2009-11-16,8.020000457763674,8.140000343322754,7.820000171661378,7.869999885559082,395500.0,0.029525095896911324,-1.5600013732910085,-2.9999999999999822,55.45454801606598,36.96362537860809,-0.4280474245981756,-0.2787919275798103,0.33420944572909583,0.05207023283744405,22.488981479523478,0.35000038146972656,-0.4979828068622121,0.31650037765503125,-0.2854010311539401,0.9184017864640035,0.015549673250545126,0.6174510820595174,-0.8770731276092532,84.41560854293536,40.214068090169434,0.3009507044044861,11,-0.2650003433227557,0.21499967575073065,0.5224994421005231,0.30499935150146307,0.4699993133544904,0,-0.02369083830583718,1.8571441546586982,7.789999961853027,1.4444432670707412,7.789999961853027,-1.1538448371356067,7.960000038146973,-0.02369083830583718 1349,2009-11-17,7.8499999046325675,8.020000457763674,7.800000190734862,8.020000457763674,285000.0,-0.021197075240380947,1.5882300142769963,-1.1333326975528855,61.306518334493,41.066779508049315,-0.23055942184930078,-0.1578383761507789,0.5075133809036521,0.22847674715681965,23.591691740750086,0.22000026702881126,-0.3666409771969992,0.1724998235702504,-0.347535683731933,0.6925353308724329,-0.08751793008084086,0.43251757722134165,-0.6671896539514135,49.122745376562975,-0.6423159643323828,0.26001775365109137,11,-0.0949997901916495,0.25500011444091886,0.8500000238418588,0.47499990463256925,0.7400002479553214,1,0.0,-1.5600013732910085,8.020000457763674,1.8571441546586982,7.789999961853027,1.4444432670707412,7.789999961853027,0.0 1350,2009-11-18,7.71999979019165,7.860000133514403,7.6599998474121085,7.829999923706055,204500.0,-0.016560524333790072,1.3529368866001026,0.6470575035692446,55.2238653716634,44.33013370504362,-0.05806787415889669,-0.05590747927747941,0.6384072135129415,0.3659483015369851,23.99610511421715,0.20000028610229492,-0.28457818095401866,0.0584997177124027,-0.4335112937756378,0.5505107292004432,-0.18750578803161755,0.30450522345642295,-0.4989019358048328,19.2307339617797,-33.70072481195519,0.24600550574402003,11,0.03500032424926758,0.18500041961669922,0.9925001859664917,0.6050000190734863,0.820000171661377,2,-0.003885975879080572,1.5882300142769963,7.8499999046325675,-1.5600013732910085,8.020000457763674,1.8571441546586982,7.789999961853027,-0.003885975879080572 1351,2009-11-19,7.489999771118164,7.6599998474121085,7.46999979019165,7.6599998474121085,311200.0,-0.029792749394333407,1.235293787656107,1.5454533632150842,53.62317638722645,47.510485387385465,0.18162594222970085,0.13286153715334859,0.865034885511486,0.6019985056649961,24.563956054108793,0.25,-0.23475348504499483,-0.14100027084350586,-0.59251940569985,0.3105188640128391,-0.3667598382716779,0.08475929658466619,-0.23214581717390903,2.985069315696541,-54.12370682547388,0.2257595674281723,11,0.2650003433227539,0.3600001335144043,1.222500205039978,0.8350000381469727,1.2100000381469744,3,0.03204275771553111,1.3529368866001026,7.71999979019165,1.5882300142769963,7.8499999046325675,-1.5600013732910085,8.020000457763674,0.03204275771553111 1352,2009-11-20,7.619999885559082,7.639999866485597,7.449999809265138,7.460000038146973,245400.0,0.01735649110994708,-1.1111081676768741,-0.9411751506243808,57.40739432546582,50.92984206222352,0.08572331287264934,-0.020228150295753977,0.7379391820592236,0.47136137911254217,24.957392472353867,0.19000005722045898,-0.1620755855406415,0.0029998540878297675,-0.430400467058357,0.43640017523401564,-0.21370030648526317,0.2197000146609227,-0.32686007603968736,24.63767314703978,-35.225632825202794,0.21670016057309308,11,0.13500022888183594,0.23000001907348633,1.09250009059906,0.7049999237060547,1.0299997329711896,4,0.06036745998103421,1.235293787656107,7.489999771118164,1.3529368866001026,7.71999979019165,1.5882300142769963,7.8499999046325675,0.06036745998103421 1353,2009-11-23,7.8400001525878915,7.860000133514403,7.570000171661378,7.670000076293945,650400.0,0.02887142655287156,1.7619038968942076,1.062501490117546,57.40740372811216,53.539761098056935,-0.07998080852695733,-0.2581915527017591,0.5186239551389606,0.2569467389099733,24.990456565462793,0.28999996185302557,-0.09282608679403737,0.22600011825561594,-0.19991814680960385,0.6519183833208366,0.013040985723005605,0.4389592507882263,-0.5129859217163624,68.42103501988481,8.187108367678135,0.21295913253261026,11,-0.0450000762939462,0.009999752044676846,0.8724998235702506,0.4849996566772452,0.5399999618530265,0,0.03571425095939129,-1.1111081676768741,7.619999885559082,1.235293787656107,7.489999771118164,1.3529368866001026,7.71999979019165,0.03571425095939129 1354,2009-11-24,7.989999771118164,8.069999694824219,7.769999980926514,7.820000171661378,381000.0,0.019132604031998568,-1.2222202599292515,0.9999971950767883,63.181806162378535,55.37128329194168,-0.1694122232642874,-0.41281722293582845,0.3459209088396733,0.11426005453844112,24.508622395806096,0.2999997138977051,-0.003922050940880162,0.3654997587203983,-0.0871637048556746,0.8181632222964712,0.13916802693236185,0.5918314905084348,-0.6304660957485861,87.0967841173204,25.504322450196575,0.22633173178803623,11,-0.19499969482421875,-0.18499946594238104,0.722500205039978,0.33500003814697266,0.6900005340576172,1,0.0625782245710913,1.7619038968942076,7.8400001525878915,-1.1111081676768741,7.619999885559082,1.235293787656107,7.489999771118164,0.0625782245710913 1355,2009-11-25,8.079999923706055,8.100000381469728,7.869999885559082,7.989999771118164,380400.0,0.011264099520154947,2.5384400950731427,0.529413909653173,62.32556643778501,57.03318860158058,-0.268875427273116,-0.4735400887858736,0.22799223772864963,0.03344779563753697,23.423418751631466,0.2300004959106463,0.08687064547144985,0.4214999198913576,-0.06131092278929273,0.9043107625720079,0.18009449855103288,0.6629053412316823,-0.6892475816183499,96.92300920661677,36.7321222896964,0.24140542134032494,11,-0.2849998474121094,-0.28999996185302734,0.7225000858306885,0.24499988555908203,0.6800003051757812,2,0.0631188408041361,-1.2222202599292515,7.989999771118164,1.7619038968942076,7.8400001525878915,-1.1111081676768741,7.619999885559082,0.0631188408041361 1356,2009-11-27,7.949999809265138,8.100000381469728,7.8400001525878915,7.8400001525878915,151000.0,-0.016089123226289526,-3.7272916431859917,1.2222163353537066,61.187201786461586,58.568608949961316,-0.12716534438837446,-0.3255787513116859,0.331523555660282,0.1702167482619812,22.26099277252695,0.2600002288818368,0.1531863648621874,0.2694998264312751,-0.2247822033288882,0.7637818561914385,0.022358811551193902,0.5166408413113563,-0.5292775471280304,76.92300920661692,17.050808556226364,0.24714101488008158,11,-0.1549997329711923,-0.28999996185302823,0.7300000190734854,0.3749999999999991,1.0600004196166983,4,0.07421385745195708,2.5384400950731427,8.079999923706055,-1.2222202599292515,7.989999771118164,1.7619038968942076,7.8400001525878915,0.07421385745195708 1357,2009-11-30,7.869999885559082,7.920000076293945,7.699999809265138,7.920000076293945,391500.0,-0.010062883726465244,7.799977111903682,-0.4545486071976626,59.555545665605955,59.02427535546577,-0.03869302405817443,-0.21485230288587154,0.38648076532663467,0.2589841069111749,21.036859713587468,0.25,0.15931746190077067,0.16299991607665998,-0.3108243987714445,0.6368242309247645,-0.07391224134739183,0.3999120735007118,-0.4205065001745494,56.60369719592845,-3.6256181457334904,0.23691215742405217,11,-0.09499979019164861,-0.21000003814697266,0.7950000762939453,0.4549999237060547,1.5,0,0.1054637783704484,-3.7272916431859917,7.949999809265138,2.5384400950731427,8.079999923706055,-1.2222202599292515,7.989999771118164,0.1054637783704484 1358,2009-12-01,7.75,7.940000057220459,7.699999809265138,7.880000114440918,196400.0,-0.015247762046257884,-1.0869541781211083,2.5999923706345727,55.60344933896438,58.390601022629255,0.04356043166977219,-0.0626216410363103,0.4730796231064023,0.3847475688330242,19.26536625328714,0.24000024795532138,0.17347075052431116,0.020500040054320934,-0.4129670661287861,0.45396714623742884,-0.19623351303723258,0.23723359314587444,-0.27288633629793857,12.500029802279505,-47.46455179806851,0.2167335530915538,12,0.025000095367433417,-0.13499975204467773,0.7999999523162842,0.5749998092651367,1.619999885559082,1,0.11612898303616404,7.799977111903682,7.869999885559082,-3.7272916431859917,7.949999809265138,2.5384400950731427,8.079999923706055,0.11612898303616404 1359,2009-12-02,7.789999961853027,7.9000000953674325,7.730000019073486,7.769999980926514,302100.0,0.005161285400390625,-2.400004768376147,-0.1538458716942376,45.50264657055925,57.310465600284346,-0.006532531790770513,-0.08575336263792277,0.4033233265309413,0.3479282101060619,17.63186543901021,0.1700000762939462,0.1892958156072284,0.04700000286102313,-0.3756782341529412,0.4696782398749866,-0.1643391156459586,0.25833912136800485,-0.28637083096613836,22.50000596045568,-31.648714207367547,0.21133911850698178,12,-0.014999866485593927,-0.17499971389770508,0.6400001049041748,0.5349998474121094,1.6499996185302734,2,0.07573814576085636,-1.0869541781211083,7.75,7.799977111903682,7.869999885559082,-3.7272916431859917,7.949999809265138,0.07573814576085636 1360,2009-12-03,7.579999923706055,7.800000190734862,7.570000171661378,7.78000020980835,226200.0,-0.026957643026357503,-1.090911258352787,-10.000023841880648,44.55958805249456,56.30340022975859,0.20285216057819966,0.14507367076458877,0.5866384914842193,0.5541718258411663,16.258704327553858,0.23000001907348455,0.15997876981114167,-0.17150003910064715,-0.5722506960876945,0.22925061788640022,-0.3718753675941704,0.02887528939287609,-0.050915944321730855,1.8867449219110277,-48.45466235056507,0.20037532849352357,12,0.19500017166137873,0.03500032424926758,0.7625000476837158,0.744999885559082,2.340000152587889,3,0.14511878529570077,-2.400004768376147,7.789999961853027,-1.0869541781211083,7.75,7.799977111903682,7.869999885559082,0.14511878529570077 1361,2009-12-04,7.789999961853027,7.820000171661378,7.619999885559082,7.670000076293945,253100.0,0.027704490799558945,1.2222216335353586,-0.5999985694905717,50.0,55.480356415817944,0.04456931757655447,-0.048511496156248946,0.3541002900389092,0.3411193591192543,14.782197693986665,0.24000024795532315,0.13311220975246751,0.026500010490417836,-0.3630625702219543,0.4160625912027909,-0.16828127986576824,0.2212813008466039,-0.23647932791116588,59.45942114528579,10.851487830439922,0.19478129035618635,12,0.04500031471252619,-0.17499971389770508,0.4075000286102295,0.5349998474121094,2.489999771118166,4,0.12451864849535532,-1.090911258352787,7.579999923706055,-2.400004768376147,7.789999961853027,-1.0869541781211083,7.75,0.12451864849535532 1362,2009-12-07,7.710000038146973,7.800000190734862,7.670000076293945,7.800000190734862,219700.0,-0.010269566636432303,1.88888653414152,-0.7500019868233799,42.21104757012016,53.79187239826328,0.1549756813377039,0.05394384275713904,0.410167756240174,0.42124311424967864,13.074355437443582,0.13000011444091708,0.12817188436147475,-0.06599991321563703,-0.42974659018386774,0.2977467637525928,-0.24787325169975194,0.11587342526847788,-0.13999986648559481,37.83781345609087,-5.982893306623275,0.1818733384841149,12,0.12500023841858088,-0.09499979019165039,0.4874999523162842,0.6649997234344482,3.6000003814697266,0,0.16861221586288178,1.2222216335353586,7.789999961853027,-1.090911258352787,7.579999923706055,-2.400004768376147,7.789999961853027,0.16861221586288178 1363,2009-12-08,7.739999771118164,7.78000020980835,7.5900001525878915,7.690000057220459,202800.0,0.0038910159303191527,1.9230645084381317,-0.5555514347476002,47.027023265272796,51.99689652080708,0.12214388072186111,0.05014254522709827,0.3548011834941285,0.3925009448573462,11.351673702191247,0.1900000572204581,0.14630781900502932,-0.05100016593933088,-0.3794351812124681,0.27743484933380724,-0.21521767357589994,0.11321734169723818,0.40000057220458984,51.51504204837703,8.019457680348474,0.16421750763656903,12,0.09500050544738947,-0.1249995231628418,0.40000033378601074,0.625,3.5900001525878906,1,0.21059433625867396,1.88888653414152,7.710000038146973,1.2222216335353586,7.789999961853027,-1.090911258352787,7.579999923706055,0.21059433625867396 1364,2009-12-09,7.739999771118164,7.769999980926514,7.5900001525878915,7.760000228881836,192500.0,0.0,7.999999999999956,-0.40001144415728085,50.581394865294875,50.69198856830817,0.09270047113202828,0.07360605213316607,0.3285889785893552,0.3908971838272173,9.535896105375675,0.17999982833862216,0.14619788578624782,-0.06350016593933105,-0.3613009907599736,0.23430065888131146,-0.2124005783496523,0.0854002464709902,0.3890005683898927,67.99983978271449,20.54946079984211,0.14890041241032126,12,0.09500050544738947,-0.06999969482421875,0.27250027656555176,0.505000114440918,3.6800003051757812,2,0.21059433625867396,1.9230645084381317,7.739999771118164,1.88888653414152,7.710000038146973,1.2222216335353586,7.789999961853027,0.21059433625867396 1365,2009-12-10,7.6599998474121085,7.789999961853027,7.5900001525878915,7.75,164300.0,-0.010335907761208962,1.3529378765609292,4.499904634751141,55.4140162209706,50.05052350547584,0.11941592794079359,0.1370025280629159,0.37897236361171505,0.46434107177220607,9.482618125944715,0.19999980926513583,0.12773865812191243,-0.1285000801086431,-0.4233168160002512,0.16631665578296584,-0.27590844805444714,0.01890828783716092,0.4582204883575445,30.43464739968203,-21.70504700926387,0.14740836794580434,12,0.09500026702880948,0.09500026702880948,0.28750014305114835,0.5850000381469735,3.500000000000001,3,0.23237594888106372,7.999999999999956,7.739999771118164,1.9230645084381317,7.739999771118164,1.88888653414152,7.710000038146973,0.23237594888106372 1366,2009-12-11,7.690000057220459,7.769999980926514,7.5999999046325675,7.699999809265138,142300.0,0.003916476554302495,1.2666662428116962,0.11110816767686207,52.38095855960124,49.2533471603642,0.05437426300471504,0.1044833678280579,0.3239292979200421,0.4267750222516007,9.426460938302522,0.1700000762939462,0.08043058266463277,-0.0934998750686642,-0.39158332758995584,0.20458357745262745,-0.24254160132931002,0.05554185119198163,0.41765587488555944,47.618993555887556,-7.669069595778318,0.14904172626064593,12,0.06500005722045898,0.06500005722045898,0.25749993324279785,0.554999828338623,3.339999675750734,4,0.28998699642136483,1.3529378765609292,7.6599998474121085,7.999999999999956,7.739999771118164,1.9230645084381317,7.739999771118164,0.28998699642136483 1367,2009-12-14,7.6599998474121085,7.730000019073486,7.579999923706055,7.710000038146973,296700.0,-0.0039011976053474617,2.333329801212224,5.000143054694223,42.96873661223513,47.849490190727614,0.057500054048635896,0.13095928222301723,0.3370483266465589,0.45071451356971526,9.051205520540329,0.15000009536743164,0.02479437543395857,-0.1170000791549688,-0.42011385187540373,0.18611369356546614,-0.26855696551518626,0.034556807205248674,0.4373029691035475,38.09519484470964,-14.890039840972157,0.1515568863602173,12,0.0750002861022967,0.09500026702880948,0.2325003147125253,0.5850000381469735,3.409999847412112,0,0.34203654539813577,1.2666662428116962,7.690000057220459,1.3529378765609292,7.6599998474121085,7.999999999999956,7.739999771118164,0.34203654539813577 1368,2009-12-15,7.829999923706055,7.9099998474121085,7.610000133514403,7.789999961853027,894200.0,0.02219322189038686,2.0000000000000266,-0.799996185317272,43.84616061780481,47.66543619597713,-0.11170568715346896,-0.056923494935080754,0.14986014283185334,0.27590006638089726,9.126364580905731,0.2999997138977051,-0.018262494027563747,0.06250002384185827,-0.2197372923707146,0.34473734005443113,-0.07861863426442817,0.2036186819481447,0.24661077709721724,75.75759327225984,25.968294225268203,0.1411186581062862,12,-0.08999991416931152,-0.07499980926513672,0.05750012397766113,0.41499996185302734,3.390000343322752,1,0.44444451210971514,2.333329801212224,7.6599998474121085,1.2666662428116962,7.690000057220459,1.3529378765609292,7.6599998474121085,0.44444451210971514 1369,2009-12-16,7.8499999046325675,8.010000228881836,7.6599998474121085,7.920000076293945,492200.0,0.002554276005285905,1.7999977111860133,-1.750005960470184,40.650405873703264,47.23108262055588,-0.13667217083610428,-0.08108051608163347,0.11674100779954699,0.25131281217054013,9.155369541522623,0.35000038146972745,-0.05362726331838097,0.08250000476837105,-0.19973731144420181,0.3647373209809439,-0.05861865333791538,0.22361866287465748,0.20674636508681576,62.79064867550236,18.18008653749183,0.1411186581062862,12,-0.05499982833862216,-0.0949997901916495,-0.007499814033507413,0.39499998092651456,3.1500000953674325,2,0.44331210972624513,2.0000000000000266,7.829999923706055,2.333329801212224,7.6599998474121085,1.2666662428116962,7.690000057220459,0.44331210972624513 1370,2009-12-17,7.690000057220459,7.9099998474121085,7.690000057220459,7.789999961853027,381200.0,-0.020382146414764546,-3.399999999999982,1.4285665628980548,39.68254749166574,46.08469900851873,0.0453401104636999,0.08069380325284037,0.26536054720440205,0.4067064597105876,8.760704644777281,0.2199997901916495,-0.07492958593090027,-0.07599985599517822,-0.35961560926585356,0.20761589727549712,-0.2178077326305159,0.06580802064015945,0.34767635865839175,25.5814082432888,-14.324614382205766,0.14180787663533784,12,0.10500001907348633,0.10500001907348633,0.11000001430511475,0.554999828338623,3.4800000190734846,3,0.4850455125252222,1.7999977111860133,7.8499999046325675,2.0000000000000266,7.829999923706055,2.333329801212224,7.6599998474121085,0.4850455125252222 1371,2009-12-18,7.730000019073486,7.800000190734862,7.619999885559082,7.739999771118164,710500.0,0.005201555468841601,1.7692228690061167,0.09999761581193524,44.26229956713342,46.312615897075766,-0.004543706802322411,0.06281659953596552,0.20196002939035118,0.36388283849722214,7.760004780933177,0.18000030517578036,-0.07240013255343136,-0.047999906539916815,-0.30111519611538284,0.20511538303554921,-0.17455755132764939,0.07855773824781576,0.2893693371184529,34.88371835134224,-2.7899450012765215,0.1265576447877329,12,0.06500005722045898,0.06500005722045898,0.1575000286102295,0.5149998664855957,3.3899998664855957,4,0.44372572055306936,-3.399999999999982,7.690000057220459,1.7999977111860133,7.8499999046325675,2.0000000000000266,7.829999923706055,0.44372572055306936 1372,2009-12-21,8.079999923706055,8.100000381469728,7.730000019073486,7.75,392600.0,0.045278124679037024,-1.0000025774989594,-33.000810643269276,61.37930921085083,47.907314335473316,-0.33138875236498855,-0.2645161603111603,-0.17752722223834105,0.01051109916860149,7.035473736231876,0.370000362396242,-0.041862432270902694,0.2789999961853029,0.0037088025791618406,0.554291189791444,0.14135439938223193,0.4166455929883739,-0.5,95.9182759912609,52.78583238562612,0.13764559680307056,12,-0.23999977111816317,-0.2849998474121094,-0.19249987602233887,0.16499996185302734,3.2200002670288104,0,0.3650989897425718,1.7692228690061167,7.730000019073486,-3.399999999999982,7.690000057220459,1.7999977111860133,7.8499999046325675,0.3650989897425718 1373,2009-12-22,8.119999885559082,8.180000305175781,8.029999732971191,8.069999694824219,307200.0,0.0049504903750889895,-1.3076990793382974,0.15151576452908708,61.37930921085083,49.10708259609065,-0.34846153005391667,-0.2977283835326512,-0.2623095247785052,-0.031384960405866025,7.2100773623473975,0.15000057220458984,-0.03713478721720698,0.30499997138977086,-0.004940552349927074,0.6149404951294679,0.1500297095199219,0.45997023325961983,-0.5295999526977537,89.28564738259172,41.74460875075521,0.15497026186984872,12,-0.23999977111816406,-0.30499982833862305,-0.2049999237060547,0.125,3.2399997711181623,1,0.36330047424157375,-1.0000025774989594,8.079999923706055,1.7692228690061167,7.730000019073486,-3.399999999999982,7.690000057220459,0.36330047424157375 1374,2009-12-23,8.489999771118164,8.539999961853027,8.170000076293945,8.239999771118164,735200.0,0.04556648901154592,1.1142827559522837,4.9999809265864315,78.26087085292262,51.645621999640866,-0.6715013979884512,-0.6623056515565651,-0.6434120025767456,-0.40242603264013965,8.492964449033883,0.4200000762939453,0.003989731383419404,0.6499998569488525,0.22232567792565128,1.0776740359720538,0.436162767437251,0.8638369464604532,-0.8760158233642574,94.56519710995241,39.54523557339033,0.21383708951160085,12,-0.42999982833862305,-0.49499988555908203,-0.49499964714050293,-0.24499988555908203,2.630000114440918,2,0.32155483739796287,-1.3076990793382974,8.119999885559082,-1.0000025774989594,8.079999923706055,1.7692228690061167,7.730000019073486,0.32155483739796287 1375,2009-12-24,8.590000152587889,8.680000305175781,8.529999732971191,8.529999732971191,144400.0,0.011778608264503498,-3.9999841055392196,0.24000167846678977,76.66667302449538,54.344034717962444,-0.6992406583470805,-0.7611643467168694,-0.753259487927096,-0.5020983132963988,9.912644916976168,0.1900005340576172,0.036665119998812834,0.7245002269744854,0.18927866782599168,1.25972178612298,0.45688944740023807,0.9921110065487326,-0.9204552439880347,91.50942292830064,35.52048362666096,0.26761077957424717,12,-0.4600000381469709,-0.5250000953674299,-0.6600000858306867,-0.3450002670288068,2.4899997711181676,3,0.28055876654275225,1.1142827559522837,8.489999771118164,-1.3076990793382974,8.119999885559082,-1.0000025774989594,8.079999923706055,0.28055876654275225 1376,2009-12-28,8.539999961853027,8.689999580383299,8.420000076293945,8.680000305175781,232200.0,-0.005820743870394218,2.3750171364539097,-2.3333227370262155,78.23128479369825,58.2620956270139,-0.5766266274667533,-0.7006175081564887,-0.7145351760430572,-0.45205743947371957,11.267032811868244,0.2699995040893537,0.06374512181877456,0.6450000286102293,0.030936751039410737,1.259063306181048,0.3379683898248196,0.952031667395639,-0.789618621527099,84.37503259630516,25.012342915016433,0.3070316387854093,12,-0.3900001049041766,-0.4700002670288086,-0.7099997997283936,-0.2950000762939453,2.1599998474121094,0,0.3079625440502054,-3.9999841055392196,8.590000152587889,1.1142827559522837,8.489999771118164,-1.3076990793382974,8.119999885559082,0.3079625440502054 1377,2009-12-29,8.699999809265138,8.699999809265138,8.479999542236326,8.520000457763674,283800.0,0.018735345213911847,1.444456218243895,-1.2857065006369166,79.999994039537,62.279188229428584,-0.6409959369283289,-0.8382237715616085,-0.8874079787030134,-0.6083713829670181,12.239289802176453,0.22000026702881215,0.09569144098258597,0.7634998798370383,0.05208099790806919,1.4749187617660073,0.4077904388725546,1.1192093208015228,-0.8556566449334735,100.0,38.006956666409806,0.3557094409644845,12,-0.5399999618530291,-0.625,-0.8974997997283953,-0.45499992370605646,1.9200000762939435,1,0.278160934407923,2.3750171364539097,8.539999961853027,-3.9999841055392196,8.590000152587889,1.1142827559522837,8.489999771118164,0.278160934407923 1378,2009-12-30,8.649999618530272,8.720000267028809,8.5,8.699999809265138,240200.0,-0.0057471484863274025,3.8888347302724298,-0.2777798381926944,77.57574338887173,66.38200350889176,-0.5167927947487563,-0.756106725003467,-0.8504824198168643,-0.5549386169586707,13.357873269134524,0.2200002670288086,0.13553559457074194,0.6684997081756574,-0.10444470167792907,1.4414441180292448,0.28202750324886416,1.0549719131024506,-0.7029776568065902,87.27261377764106,24.963729464440405,0.3864722049267935,12,-0.47999954223632635,-0.5049993991851789,-0.8474996089935285,-0.40499973297118963,2.0000000000000018,2,0.3063584611642858,1.444456218243895,8.699999809265138,2.3750171364539097,8.539999961853027,-3.9999841055392196,8.590000152587889,0.3063584611642858 1379,2009-12-31,8.380000114440918,8.689999580383299,8.359999656677246,8.630000114440918,168900.0,-0.03121381687820579,-1.2758543579490025,4.999980926586076,69.56522302501322,69.7023007903748,-0.18294516481884848,-0.4633982166636219,-0.5921288293773639,-0.2849577793776863,14.281809850024887,0.3299999237060529,0.19221130979466672,0.3690001964569092,-0.41807696980165154,1.15607736271547,-0.024538386672370294,0.7625387795861895,-0.3247611899745184,5.555673292925868,-58.27411835426131,0.3935385831292802,12,-0.21000003814697266,-0.2349998950958252,-0.5575001239776611,-0.13500022888183594,2.760000228881836,3,0.3556085324033602,3.8888347302724298,8.649999618530272,1.444456218243895,8.699999809265138,2.3750171364539097,8.539999961853027,0.3556085324033602 1380,2010-01-04,8.680000305175781,8.680000305175781,8.409999847412111,8.529999732971191,401300.0,0.035799544944860484,2.5999923706345487,-0.6000022888183594,73.459720031069,72.94645861970099,-0.36626192752122044,-0.7133369118559756,-0.8898905073431234,-0.5773244964531319,14.710544470345244,0.3000001907348633,0.24795459994368407,0.6140003681182868,-0.19955326519929528,1.4275540014358699,0.20722355145949578,1.020777184777078,-0.5316947927506437,88.88891832323147,22.058109459404037,0.40677681665879145,1,-0.4550001621246338,-0.5350000858306885,-0.8800001144409171,-0.4350004196166992,2.479999542236328,0,0.2811059325572094,-1.2758543579490025,8.380000114440918,3.8888347302724298,8.649999618530272,1.444456218243895,8.699999809265138,0.2811059325572094 1381,2010-01-05,8.760000228881836,8.770000457763674,8.510000228881836,8.649999618530272,479300.0,0.009216580748085068,2.9999706564158926,0.7333346048942497,75.46297359204992,74.51131021761199,-0.31825979545837413,-0.7556852049357765,-0.9686104476865207,-0.6475515409643986,15.350760950580053,0.2600002288818377,0.3145861016249194,0.6455002784729,-0.21317625344152624,1.5041768103873263,0.2161620125156869,1.0748385444301132,-0.531657450812185,97.56092455055236,25.975976787827292,0.4293382659572133,1,-0.3600001335144043,-0.5899999141693097,-0.9675002098083496,-0.5150003433227539,2.710000038146971,1,0.264840140891224,2.5999923706345487,8.680000305175781,-1.2758543579490025,8.380000114440918,3.8888347302724298,8.649999618530272,0.264840140891224 1382,2010-01-06,9.010000228881836,9.06999969482422,8.760000228881836,8.779999732971191,883000.0,0.028538812039724304,-1.2962965579358343,2.0909019975030874,76.33929521757828,76.17353088502614,-0.47211386565837365,-0.9521142116653962,-1.2079514585542777,-0.8867047255775677,16.3277255131667,0.3099994659423846,0.4092584826379415,0.8305002689361576,-0.09357493085378721,1.7545754687261024,0.3684626690411861,1.29253786883113,-0.694992222061142,91.54937144806684,19.64572217836755,0.4620375998949722,1,-0.3900003433227539,-0.6900002956390363,-1.2825002670288086,-0.7650003433227539,2.5199995040893572,2,0.18756931603241855,2.9999706564158926,8.760000228881836,2.5999923706345487,8.680000305175781,-1.2758543579490025,8.380000114440918,0.18756931603241855 1383,2010-01-07,9.369999885559082,9.390000343322754,9.029999732971193,9.06999969482422,585900.0,0.039955565763833745,1.1176437589231265,1.3043458430255384,79.4573702868657,76.30647526657539,-0.7109145050440997,-1.2477077284210818,-1.5528891333701722,-1.2312589935834453,17.324989013550883,0.38000011444091797,0.5127463626203923,1.1089999198913567,0.06801043424045439,2.149989405542259,0.5885051770659047,1.6294946627168079,-0.9190933748977539,98.05820927859679,23.969027050327412,0.5204947428254514,1,-0.49499988555908203,-0.8899996280670166,-1.6524999141693106,-1.1349997520446777,2.4600000381469727,3,0.13340448401994998,-1.2962965579358343,9.010000228881836,2.9999706564158926,8.760000228881836,2.5999923706345487,8.680000305175781,0.13340448401994998 1384,2010-01-08,9.369999885559082,9.369999885559082,9.119999885559082,9.300000190734863,381700.0,0.0,6.142888283378746,0.2333321677321335,84.71074600003507,77.20026115274646,-0.6402927862221617,-1.1798210006676193,-1.5336480592286126,-1.2118246806232058,18.37614587268728,0.25,0.5704038411531531,1.0274999141693115,-0.09386911470043202,2.148868943039055,0.46681539973443975,1.5881844286041833,-0.7312746083654691,97.95913799563061,17.0014733381429,0.5606845144348717,1,-0.49499988555908203,-0.8899996280670166,-1.6749997138977042,-1.1349997520446777,2.9200000762939453,4,0.13660616313815654,1.1176437589231265,9.369999885559082,-1.2962965579358343,9.010000228881836,2.9999706564158926,8.760000228881836,0.13660616313815654 1385,2010-01-11,9.4399995803833,9.449999809265137,9.199999809265137,9.420000076293944,657500.0,0.007470618535662998,11.500011920940324,0.28570844686651037,84.89795973975194,77.94100281341909,-0.6448535002018936,-1.1695959418989652,-1.5709461543671903,-1.2652984936756972,19.642130688011612,0.25,0.6346977185444551,1.0084996223449707,-0.16607796263091146,2.183077207320853,0.4212108298570296,1.5957884148329118,-0.6510192899638589,98.93614538872897,11.648514395429928,0.5872887924879411,1,-0.5349998474121094,-0.929999589920044,-1.744999408721923,-1.2049994468688965,2.810000419616699,0,0.18008483458750613,6.142888283378746,9.369999885559082,1.1176437589231265,9.369999885559082,-1.2962965579358343,9.010000228881836,0.18008483458750613 1386,2010-01-12,9.920000076293944,10.399999618530273,9.6899995803833,9.739999771118164,2176900.0,0.050847512420244545,-4.071416407245183,9.000238424490075,85.6589187402923,78.56977222461413,-1.015282771386877,-1.5536193037193708,-2.0155393423725814,-1.7269318498693682,21.46149389934583,0.9600000381469727,0.6538288246923063,1.3770001173019395,0.08163023436155115,2.672370000242328,0.7293151758317453,2.0246850587721337,-0.9988158821053634,70.7317243368471,-14.82537844961874,0.6476849414701942,1,-0.5400004386901838,-0.9300003051757795,-2.2249999046325657,-1.6849999427795392,2.3599996566772496,1,0.12499997596586954,11.500011920940324,9.4399995803833,6.142888283378746,9.369999885559082,1.1176437589231265,9.369999885559082,0.12499997596586954 1387,2010-01-13,10.279999732971193,10.289999961853027,9.989999771118164,10.149999618530273,1474700.0,0.03629028769239118,2.9999872843909543,0.7222216335353877,87.24138157829833,79.64373202343931,-1.2601032370990275,-1.7995341059126648,-2.3297379926475177,-2.068200583191425,23.295698798814925,0.3699998855590838,0.6870125322781284,1.605999779701234,0.16489794010071357,3.0471016193017544,0.8854488599009738,2.326550699501494,-1.0799999237060565,91.24088353408075,5.901142654294489,0.7205509198002603,1,-0.9000000953674334,-1.2899999618530291,-2.5549994707107553,-2.044999599456789,2.0399999618530273,2,0.11575880982184339,-4.071416407245183,9.920000076293944,11.500011920940324,9.4399995803833,6.142888283378746,9.369999885559082,0.11575880982184339 1388,2010-01-14,11.3100004196167,11.56999969482422,10.699999809265137,10.800000190734863,5085400.0,0.10019462192610473,-1.4507004795229,3.923075230165372,89.60674601271762,81.87056791096201,-2.0932277241834,-2.693554246479252,-3.299735141772766,-3.073929468043005,26.500618591746182,1.2899999618530273,0.7559620201418316,2.462000441551208,0.655851810459442,4.2681490726429745,1.5589261260053249,3.3650747570970907,-1.8700006484985359,89.38778385923604,4.999574829656808,0.9030743155458834,1,-1.3200006484985334,-1.7350006103515625,-3.5850001573562613,-3.075000286102295,0.8299999237060565,3,0.019451751122211647,2.9999872843909543,10.279999732971193,-4.071416407245183,9.920000076293944,11.500011920940324,9.4399995803833,0.019451751122211647 1389,2010-01-15,11.329999923706055,11.399999618530273,11.06999969482422,11.300000190734865,1827800.0,0.0017683026832313598,2.882372080759781,0.05882297942681981,89.36781798191527,83.63813434994492,-1.8447595500778409,-2.5713054844481036,-3.2653539052752123,-3.0676977411089386,29.84627455053922,0.3299999237060529,0.8165254160839766,2.3079999446868893,0.2532687805311973,4.362731108842582,1.2806343626090424,3.335365526764736,-1.4640001678466792,89.8734268899954,6.122204307249447,1.0273655820778465,1,-1.2899999618530273,-1.755000114440918,-3.604999661445617,-3.0949997901916504,1.1000003814697248,4,0.04413062695206538,-1.4507004795229,11.3100004196167,2.9999872843909543,10.279999732971193,-4.071416407245183,9.920000076293944,0.04413062695206538 1390,2010-01-19,11.420000076293945,11.699999809265135,11.3100004196167,11.380000114440918,2007900.0,0.007943526318970218,-3.3333421636828717,1.3333439298090244,90.90909829809746,85.35437042839466,-1.6821087152958203,-2.4954800764818295,-3.2952601189472333,-3.130517344010414,33.428651358223284,0.3899993896484357,0.8980624188702429,2.2115000963211067,-0.004929294590926503,4.427929487233141,1.10328540086509,3.3197147917771233,-1.2132003326416,86.06966661257775,2.2983196711883522,1.108214695456017,1,-1.190000057220459,-1.7800002098083496,-3.667499899864196,-3.184999942779541,1.0100002288818342,1,0.07618212607240338,2.882372080759781,11.329999923706055,-1.4507004795229,11.3100004196167,2.9999872843909543,10.279999732971193,0.07618212607240338 1391,2010-01-20,11.15999984741211,11.390000343322756,11.100000381469727,11.390000343322756,1559400.0,-0.022767095196571274,1.5217333615288375,-5.75001788141053,83.97790215353889,86.20310453239027,-1.1687760290512497,-2.0715466378372582,-2.9814614897062697,-2.8506400301222765,37.083156960195105,0.31999969482421875,1.0203497594046276,1.7799998760223392,-0.48501092076312347,4.045010672807802,0.647494477629607,2.9125052744150715,-0.6545600906372062,68.42105556686462,-12.74817089371588,1.1325053983927313,1,-0.7950000762939453,-1.5199999809265137,-3.4049997329711914,-2.924999713897705,1.3299999237060547,2,0.09767026590422856,-3.3333421636828717,11.420000076293945,2.882372080759781,11.329999923706055,-1.4507004795229,11.3100004196167,0.09767026590422856 1392,2010-01-21,11.029999732971193,11.239999771118164,11.0,11.1899995803833,1078500.0,-0.011648755933546195,-1.181822910796494,0.6956500105733098,82.16216536661958,86.5036373190296,-0.80696701039105,-1.8015759767320212,-2.795162963302456,-2.704191070548573,39.70801411636761,0.23999977111816406,1.1160875802707562,1.5024997711181651,-0.7901050547418009,3.795104596978131,0.356197358188183,2.6488021840481473,-0.285647965698244,32.99999237060571,-45.43926734002682,1.1463024129299828,1,-0.6199998855590838,-1.3899998664855975,-3.274999618530275,-2.794999599456789,1.7100000381469709,3,0.11332729195481872,1.5217333615288375,11.15999984741211,-3.3333421636828717,11.420000076293945,2.882372080759781,11.329999923706055,0.11332729195481872 1393,2010-01-22,11.06999969482422,11.119999885559082,10.770000457763672,11.020000457763672,731200.0,0.003626469884079775,3.6666709052299633,-0.31249552964739313,88.76079788729554,86.95364308428077,-0.6486777914997486,-1.6962028572948977,-2.776594201036893,-2.727661932573625,41.9010476576506,0.34999942779541016,1.2148757888712858,1.3949997425079363,-0.8959113257932678,3.6859108108091405,0.24954420835733337,2.5404552766585393,0.6300001144409144,32.258004973466555,-53.1119991595596,1.1454555341506023,1,-0.6199998855590838,-1.4149997234344518,-3.3249995708465594,-2.8349995613098162,2.320000648498535,4,0.11291779895752274,-1.181822910796494,11.029999732971193,1.5217333615288375,11.15999984741211,-3.3333421636828717,11.420000076293945,0.11291779895752274 1394,2010-01-25,11.220000267028807,11.600000381469727,11.15999984741211,11.399999618530273,792500.0,0.013550187564568716,-1.9333350287532625,-3.6000419623101236,88.25300400169712,87.32642578005245,-0.5684356635858503,-1.7193436590472224,-2.866687355984409,-2.856899925555469,43.24798063016121,0.530000686645506,1.308514774951778,1.40850028991699,-0.9102768215998065,3.7272774014337866,0.24911173415859267,2.5678888456753874,0.46139955520629883,48.387110005896275,-35.028437346301146,1.159388555758398,1,-0.5250005722045881,-1.5600004196166974,-3.4725002050399763,-2.9850001335144025,2.8400001525878924,0,0.08199643978596582,3.6666709052299633,11.06999969482422,-1.181822910796494,11.029999732971193,1.5217333615288375,11.15999984741211,0.08199643978596582 1395,2010-01-26,11.0,11.199999809265137,10.899999618530273,11.18000030517578,735800.0,-0.019607866469959156,1.7272829733924036,1.0000052982097152,82.36992961003558,86.96098254335726,-0.1160858234063955,-1.3803037170330796,-2.6032527643794516,-2.613213797138556,44.02666954858771,0.3200006484985334,1.3615968142346162,1.0680000305175774,-1.2339222856582506,3.3699223466934054,-0.08296112757033569,2.2189611886054905,0.6631718349456772,27.71079076843177,-51.68826940182068,1.150961158087914,1,-0.1550002098083496,-1.3400001525878906,-3.2249999046325684,-2.7649998664855957,2.699999809265135,1,0.1300000277432527,-1.9333350287532625,11.220000267028807,3.6666709052299633,11.06999969482422,-1.181822910796494,11.029999732971193,0.1300000277432527 1396,2010-01-27,11.170000076293944,11.229999542236328,10.899999618530273,11.050000190734863,465100.0,0.015454552390358423,1.7500129144033347,-0.6666649006061087,81.95265036730564,86.37334574213584,-0.10071822468939118,-1.4157547671033495,-2.7214671296292714,-2.7570216356715314,45.41780220149996,0.3299999237060547,1.4204958330226471,1.106500101089475,-1.1608264198315688,3.373826622010519,-0.02716315937104774,2.240163361549998,0.4753083311080939,48.192729554024865,-28.443785730374486,1.1336632604605221,1,0.029999732971193183,-1.5100002288818342,-3.3749999999999982,-2.9349999427795392,2.720000267028812,2,0.11280216833265122,1.7272829733924036,11.0,-1.9333350287532625,11.220000267028807,3.6666709052299633,11.06999969482422,0.11280216833265122 1397,2010-01-28,11.119999885559082,11.329999923706055,10.9399995803833,11.25,433400.0,-0.004476292783647917,1.6896578939579792,-1.0833353201567366,78.50161379006138,85.1394421618407,0.0904817428667446,-1.2386654271302362,-2.619194525255205,-2.684845834255322,46.89352787440625,0.3900003433227539,1.4836952687195666,0.935499906539917,-1.2832192457184721,3.154219058798306,-0.17385966958927668,2.0448594826691107,0.5078023628501889,42.168609634639296,-30.446306721954556,1.1093595761291943,1,0.11500024795532227,-1.4049999713897705,-3.3249998092651367,-2.8849997520446777,2.6700000762939453,3,0.12320142982539273,1.7500129144033347,11.170000076293944,1.7272829733924036,11.0,-1.9333350287532625,11.220000267028807,0.12320142982539273 1398,2010-01-29,11.300000190734865,11.40999984741211,11.15999984741211,11.1899995803833,847400.0,0.016187077970166053,-1.941175150624376,-0.8461577962806871,79.6922949616096,84.06438404847341,-0.10179064627284085,-1.2753424843747379,-2.7511677914260044,-2.8423567249728183,48.42121644942935,0.28999996185302734,1.5184639222543943,0.9830001831054709,-1.1652632001491359,3.1312635663600776,-0.0911315085218316,2.0571318747327734,0.31064602186149415,57.14287660557733,-11.759463492297755,1.0741316916273032,1,-0.06500005722046076,-1.435000419616701,-3.482500076293947,-3.0650000572204608,2.8899993896484357,4,0.12743358903338686,1.6896578939579792,11.119999885559082,1.7500129144033347,11.170000076293944,1.7272829733924036,11.0,0.12743358903338686 1399,2010-02-01,11.359999656677244,11.520000457763672,11.270000457763672,11.380000114440918,771900.0,0.005309687161914711,-1.500014305196601,-0.1818213344430705,79.62961545752216,82.81110817729838,-0.1755478649507527,-1.1601209284515175,-2.755972341403668,-2.8792895655120923,50.80351792119786,0.25,1.5159537369207285,0.893999671936033,-1.0961486296694432,2.884147973541509,-0.10107447886670506,1.8890738227387711,0.2338336408224606,74.19345411140719,8.714682087659895,0.9950741508027378,2,-0.1749992370605451,-1.4249997138977033,-3.512499570846556,-3.12499952316284,2.210000038146976,0,0.17869724894334005,-1.941175150624376,11.300000190734865,1.6896578939579792,11.119999885559082,1.7500129144033347,11.170000076293944,0.17869724894334005 1400,2010-02-02,11.119999885559082,11.40999984741211,10.960000038146973,11.369999885559082,1196600.0,-0.02112674105382506,1.727272201832211,12.49971390425218,69.99999046325998,81.2580068783785,0.0194690270981539,-0.7672891662415928,-2.458237539597448,-2.6178636044402364,52.959819029288255,0.4499998092651367,1.3899000576180107,0.5319999217987057,-1.2891344767544002,2.3531343203518116,-0.37856727747784724,1.4425671210752586,0.4573567551459021,35.483866005863554,-28.118832538152255,0.9105671992765528,2,0.06500053405761719,-1.0900001525878906,-3.0924999713897705,-2.8849997520446777,2.619999885559082,1,0.2643885399563386,-1.500014305196601,11.359999656677244,-1.941175150624376,11.300000190734865,1.6896578939579792,11.119999885559082,0.2643885399563386 1401,2010-02-03,11.079999923706056,11.199999809265137,11.029999732971193,11.109999656677246,635000.0,-0.0035971189086945188,-1.6153834867769945,0.11999893188475852,64.9253696820673,79.34280735787269,0.052442496212192324,-0.573998121346488,-2.352362256377072,-2.5572508728022587,54.93230293999177,0.17000007629394354,1.2601408342744165,0.37599997520447026,-1.2387270419225729,1.9907269923315134,-0.4313635333590522,1.1833634837679927,0.48120959334010216,24.137953713980657,-34.48287039945955,0.8073635085635216,2,0.10500049591064275,-1.050000190734865,-2.982499837875368,-2.97499990463257,2.819999694824217,2,0.23646208516242817,1.727272201832211,11.119999885559082,-1.500014305196601,11.359999656677244,-1.941175150624376,11.300000190734865,0.23646208516242817 1402,2010-02-04,10.699999809265137,11.06999969482422,10.56999969482422,11.010000228881836,1065300.0,-0.03429603944562276,1.3255849026474291,10.333439298090067,34.97535950690816,73.36664753782965,0.42544998589703376,-0.06418664285585507,-1.9137351821082458,-2.156243339576495,55.671484742203916,0.5100002288818359,1.0978901394490208,-0.08850011825561488,-1.4931882751597811,1.3161880386485514,-0.7908441967076971,0.6138439601964674,0.845385526595372,13.684211583017621,-39.34928073282725,0.702344078452083,2,0.38500022888183594,-0.6700000762939453,-2.590000033378601,-2.794999599456787,3.070000648498535,3,0.29813089634781065,-1.6153834867769945,11.079999923706056,1.727272201832211,11.119999885559082,-1.500014305196601,11.359999656677244,0.29813089634781065 1403,2010-02-05,10.619999885559082,10.84000015258789,10.380000114440918,10.649999618530273,716700.0,-0.007476628517019468,1.2438982408232286,0.09677320117271018,33.014362145081506,67.22902066487235,0.4860141852216433,0.12043655747319626,-1.781921495017695,-2.057882987491988,55.55313386157235,0.46000003814697266,0.971162091125116,-0.23100004196166957,-1.4715925813126542,1.0095924973893151,-0.8512963116371619,0.3892962277138228,0.8863700246599748,21.052605161384232,-26.19228569145454,0.6202962696754927,2,0.3300004005432129,-0.5900001525878906,-2.502500057220459,-2.7249999046325666,3.4600000381469727,4,0.29849341906344695,1.3255849026474291,10.699999809265137,-1.6153834867769945,11.079999923706056,1.727272201832211,11.119999885559082,0.29849341906344695 1404,2010-02-08,10.649999618530273,10.859999656677246,10.5600004196167,10.640000343322754,568800.0,0.002824833643546798,-2.529421004504732,-0.33331214038210893,31.0344778987225,61.52508158583758,0.40974610247401877,0.20158327695779654,-1.7635262533949003,-2.08161583337305,55.44092936218161,0.2999992370605469,0.8538783129796119,-0.2650002956390374,-1.298716312367734,0.7687157210896594,-0.7818583040033857,0.251857712725311,0.7887881039420943,26.21355088224156,-15.454355349870081,0.5168580083643479,2,0.3000006675720215,-0.619999885559082,-2.4924994707107544,-2.744999408721924,3.5399999618530273,0,0.33239437452125986,1.2438982408232286,10.619999885559082,1.3255849026474291,10.699999809265137,-1.6153834867769945,11.079999923706056,0.33239437452125986 1405,2010-02-09,11.140000343322754,11.199999809265137,10.739999771118164,10.75,765200.0,0.0460094593749949,-1.2438982408232286,39.00286123032904,49.557533326891104,57.925624136902634,-0.06515932961396409,-0.16287837986953413,-2.20134177063885,-2.565310794504864,55.35930903932369,0.5500001907348633,0.7209920468787061,0.14000039100647044,-0.6286211905341581,0.908621972547099,-0.24431039976384383,0.5243111817767847,0.2352601226677269,92.68298923510639,52.15200260222366,0.3843107907703147,2,-0.19000005722045898,-1.0850005149841309,-2.982500195503235,-3.2350001335144043,2.4200000762939453,1,0.21813278964196736,-2.529421004504732,10.649999618530273,1.2438982408232286,10.619999885559082,1.3255849026474291,10.699999809265137,0.21813278964196736 1406,2010-02-10,11.15999984741211,11.25,10.899999618530273,11.149999618530273,561400.0,0.0017952875649005495,2.6842041861165487,0.02564158994485811,53.02325767075532,55.09469567920196,-0.09691856642140984,-0.0898222934330164,-2.163656791830208,-2.577067840557241,53.912216734075,0.35000038146972656,0.580846620689714,0.09799990653991664,-0.4802954390098346,0.6762952520896679,-0.191147766234959,0.38714757931479227,0.15554499748539818,89.6551535141807,46.18162984955808,0.2891476727748754,2,-0.20999956130981445,-1.054999828338623,-2.9749996662139893,-3.2549996376037598,2.190000534057617,2,0.23118279202345415,-1.2438982408232286,11.140000343322754,-2.529421004504732,10.649999618530273,1.2438982408232286,10.619999885559082,0.23118279202345415 1407,2010-02-11,11.470000267028807,11.489999771118164,11.0600004196167,11.15999984741211,613500.0,0.02777781575763938,1.4571431685472247,30.9993324432575,58.26447111491177,52.713826362902196,-0.3934229569140921,-0.32264177561744134,-2.4086021362829406,-2.8755024399366516,52.51985010707936,0.42999935150146484,0.4786770493174881,0.3485002994537343,-0.12670736355937073,0.8237079624668393,0.11089646794718178,0.5861041309602868,-1.0900001525878888,98.19824231754943,51.10401381439704,0.23760383150655254,2,-0.5199999809265119,-1.2400002479553205,-3.185000061988829,-3.539999961853024,2.4499998092651385,3,0.21185695683779904,2.6842041861165487,11.15999984741211,-1.2438982408232286,11.140000343322754,-2.529421004504732,10.649999618530273,0.21185695683779904 1408,2010-02-12,11.529999732971193,11.539999961853027,11.300000190734865,11.399999618530273,725100.0,0.005230990806064595,2.1999847412691214,0.41935464023455016,56.65234927238341,50.16079678677567,-0.4664144508047361,-0.38505641424179693,-2.397639486459445,-2.926663199881933,50.101976041404484,0.2399997711181623,0.3668568112213464,0.39749979972839533,-0.10545477333807618,0.9004543727948668,0.14602251319515958,0.6489770862616311,-1.1277996253967295,98.97956800479581,49.89879476025162,0.251477286533236,2,-0.5699996948242205,-1.1649999618530291,-3.0599998235702532,-3.4499998092651367,2.3699998855590803,4,0.1942758696157616,1.4571431685472247,11.470000267028807,2.6842041861165487,11.15999984741211,-1.2438982408232286,11.140000343322754,0.1942758696157616 1409,2010-02-16,11.829999923706055,11.850000381469727,11.56999969482422,11.619999885559082,550500.0,0.026019097804224733,1.2399969482538147,1.6153834867769283,67.21991651985627,49.851899681953036,-0.7741433576575361,-0.6805704322447585,-2.6230179635115256,-3.2140744098374405,47.71283781239669,0.3200006484985334,0.28864237950555527,0.6724999904632565,0.08552277801871178,1.2594772029078012,0.37901138424098413,0.9659885966855288,-1.382287821960448,98.19815794899993,44.49690185886773,0.2934886062222723,2,-0.7149996757507324,-1.3449997901916504,-3.152499794960022,-3.5899996757507324,2.0,1,0.19019442219025207,2.1999847412691214,11.529999732971193,1.4571431685472247,11.470000267028807,2.6842041861165487,11.15999984741211,0.19019442219025207 1410,2010-02-17,12.289999961853027,12.289999961853027,11.869999885559082,11.890000343322756,801200.0,0.03888419620571448,1.1000023841880648,1.9047597422354945,70.74074008664316,50.49805194912814,-1.1742057877890133,-1.1299853051111537,-2.9947425445967077,-3.655649032047485,45.22945251249556,0.46000003814697266,0.195078279047868,1.089000034332276,0.31953259343972107,1.8584674752248311,0.7042663138859986,1.4737337547785536,-1.758150563323973,100.0,43.718182737902985,0.38473372044627707,2,-0.9549999237060547,-1.5450000762939453,-3.6124998331069946,-4.049999713897705,1.6800003051757795,2,0.15459720296401058,1.2399969482538147,11.829999923706055,2.1999847412691214,11.529999732971193,1.4571431685472247,11.470000267028807,0.15459720296401058 1411,2010-02-18,12.25,12.359999656677244,12.079999923706055,12.300000190734865,886100.0,-0.0032546755066870103,2.2941315067571457,-0.12500059604702118,71.00372287567244,54.50120343454638,-1.062523647777219,-1.05840318020255,-2.8718818446978336,-3.596151482857369,43.41772078975604,0.27999973297118963,0.09420820589660117,0.9945000648498539,0.09400946100270424,1.8949906686970035,0.5442547629262791,1.4447453667734287,-1.5774985564050272,91.53848298203876,32.08876921742876,0.4502453019235749,2,-0.880000114440918,-1.2250003814697266,-3.542500138282776,-3.9800000190734863,1.5399999618530273,3,0.10693880976462844,1.1000023841880648,12.289999961853027,1.2399969482538147,11.829999923706055,2.1999847412691214,11.529999732971193,0.10693880976462844 1412,2010-02-19,12.279999732971193,12.5,12.199999809265135,12.199999809265135,853100.0,0.002448957793566686,-6.500011920940035,-1.5999923706345867,69.29133710447847,58.53197843003493,-0.9441146098644335,-1.0434528517657924,-2.814384799956871,-3.6062812381502134,41.92448322449,0.30000019073486506,0.05600626671506426,0.961999797821047,-0.04034695389750098,1.964346549539595,0.46082642196177304,1.463173173680321,-1.4387484680679936,81.66664150025721,21.01942391355677,0.5011733758592741,2,-0.7499995231628436,-1.0349998474121112,-3.0950000286102313,-3.534999847412111,1.5,4,0.0871336051926479,2.2941315067571457,12.25,1.1000023841880648,12.289999961853027,1.2399969482538147,11.829999923706055,0.0871336051926479 1413,2010-02-22,12.31999969482422,12.479999542236328,12.25,12.460000038146973,571700.0,0.003257325954627577,1.5555596763853494,-1.750005960470062,69.04762355288416,62.755661280497335,-0.801942849143428,-1.0382352426799653,-2.7655863160559964,-3.626615601127492,41.14809719278278,0.22999954223632812,0.04912556773313348,0.9394997596740744,-0.14984525840051788,2.0288447777486667,0.39482725063677826,1.4841722687113705,-1.2796985817094058,80.64513482694421,20.814548483464904,0.5446725090372961,2,-0.6999998092651385,-0.8799996376037615,-3.1349999904632586,-3.5749998092651385,1.5399999618530238,0,0.1298701640505644,-6.500011920940035,12.279999732971193,2.2941315067571457,12.25,1.1000023841880648,12.289999961853027,0.1298701640505644 1414,2010-02-23,12.140000343322756,12.359999656677244,12.100000381469727,12.300000190734865,644300.0,-0.014610337334430623,-1.1666626930198452,1.1428532503184727,70.73172433684722,65.10834917049246,-0.4339996288775865,-0.828242250285701,-2.4970492954014336,-3.427957349068633,39.70840804490386,0.25999927520751775,0.16091731237698603,0.7135004043579123,-0.4239441385999534,1.850944947315778,0.14477813287897945,1.2822226758368451,-0.9245353637817182,42.857207732935194,-19.224703149083155,0.5687222714789328,2,-0.44000053405761896,-0.7000002861022967,-2.3575005531311053,-2.810000419616699,1.5,1,0.14497522450034794,1.5555596763853494,12.31999969482422,-6.500011920940035,12.279999732971193,2.2941315067571457,12.25,0.14497522450034794 1415,2010-02-24,12.43000030517578,12.5,12.109999656677244,12.210000038146973,581200.0,0.023887969823042754,1.166670640313451,-1.3750029802350698,74.90776453034157,67.53996104377983,-0.5830875084090756,-1.0599619843429497,-2.690737277037785,-3.698380681513198,39.06526664258364,0.3900003433227557,0.3045010894528879,0.932000350952146,-0.27048139530216453,2.1344820972064564,0.3307594778249907,1.5332412240793012,-1.0603911231796666,83.33340902175698,15.772234092852244,0.6012408731271552,2,-0.6500000953674299,-0.9900002479553205,-2.6225004196166974,-3.100000381469723,1.3499994277954137,2,0.11263069864506137,-1.1666626930198452,12.140000343322756,1.5555596763853494,12.31999969482422,-6.500011920940035,12.279999732971193,0.11263069864506137 1416,2010-02-25,12.43000030517578,12.5,12.15999984741211,12.329999923706055,667300.0,0.0,1.833337306980108,0.45454663678490326,87.12449057192241,70.74662987233657,-0.42911929409614835,-1.0126447711416873,-2.5934066968235623,-3.6762102248516353,38.35594689566352,0.3400001525878906,0.46438825907234005,0.8690003395080552,-0.39174145285232953,2.12974213186844,0.23862944332786284,1.4993712356882476,-0.9247442250192002,82.50005960470116,7.7882248976757324,0.6303708961801924,2,-0.5300002098083478,-0.9900002479553205,-2.4950003623962385,-2.9800004959106428,1.5699996948242205,3,0.12389379919900567,1.166670640313451,12.43000030517578,-1.1666626930198452,12.140000343322756,1.5555596763853494,12.31999969482422,0.12389379919900567 1417,2010-02-26,12.489999771118164,12.779999732971193,12.489999771118164,12.5600004196167,900900.0,0.004826988291979362,-7.285636435470957,-0.7000038146827262,90.47621406740707,74.50483707178364,-0.367905237705795,-1.0168807708404088,-2.5524044933989263,-3.7089944639316066,37.630879779006165,0.3499994277954137,0.5554081615258113,0.8604998111724846,-0.44734666716862925,2.1683462895135985,0.20657657200192858,1.5144230503430407,-0.8653744205803751,57.35290611488125,-23.148994884552025,0.6539232391705567,2,-0.3150000572204572,-0.9099998474121094,-2.487499952316284,-2.9549999237060547,1.4499998092651367,4,0.10408328379164433,1.833337306980108,12.43000030517578,1.166670640313451,12.43000030517578,-1.1666626930198452,12.140000343322756,0.10408328379164433 1418,2010-03-01,12.739999771118164,12.84000015258789,12.5,12.619999885559082,1921000.0,0.02001601317704571,1.124996647245526,-1.714268197980954,91.30437077065969,77.18088754409514,-0.4785402787575652,-1.2158030659643408,-2.7018958156105644,-3.9310072405303593,36.80727656029647,0.35000038146972656,0.6524806201831339,1.0384998321533203,-0.3490884766493618,2.4260881409560024,0.34470567775198013,1.7322939865546605,-0.9536220070396979,86.48643075677947,-0.8461228934820326,0.6937941544013408,3,-0.38499975204467773,-1.1299996376037598,-2.7149999141693115,-3.2049999237060547,1.2700004577636719,0,0.08163265153353683,-7.285636435470957,12.489999771118164,1.833337306980108,12.43000030517578,1.166670640313451,12.43000030517578,0.08163265153353683 1419,2010-03-02,13.390000343322756,13.399999618530273,12.770000457763672,13.170000076293945,3628900.0,0.051020453993896986,4.250018874897181,1.8333373069801226,91.82158268892334,79.52320338879292,-0.9878685443336437,-1.7981135475891623,-3.24240713318782,-4.546881004735214,36.038296478254594,0.6599998474121094,0.7365151617753884,1.5870003700256365,0.01929858056147893,3.154702159489794,0.8031494752935586,2.3708512647577145,-1.4350429970827818,99.2248623640923,12.049886158823796,0.7838508947320786,3,-0.6500005722045916,-1.50000047683716,-3.337500452995302,-3.8550004959106463,1.319999694824217,1,0.035100769328125114,1.124996647245526,12.739999771118164,-7.285636435470957,12.489999771118164,1.833337306980108,12.43000030517578,0.035100769328125114 1420,2010-03-03,14.0600004196167,14.130000114440918,13.4399995803833,13.520000457763672,3585700.0,0.05003734571433793,1.029415270864801,2.454542301906893,93.4131926311224,82.01314447273181,-1.5426123923143589,-2.357429507126639,-3.787717001726712,-5.176595737156674,36.4554580733736,0.7399997711181623,0.8503249071449552,2.1100004196167,0.28218008892672586,3.937820750306674,1.196090254271713,3.023910584961687,-1.8449354643644718,96.44671648040975,9.189500310674106,0.9139101653449873,3,-0.945000171661377,-1.8050003051757812,-3.882500648498535,-4.52500057220459,0.39999961853027344,2,-0.029871981775189238,4.250018874897181,13.390000343322756,1.124996647245526,12.739999771118164,-7.285636435470957,12.489999771118164,-0.029871981775189238 1421,2010-03-04,13.699999809265135,14.0600004196167,13.359999656677244,14.0600004196167,2982700.0,-0.025604594566674854,2.8888865341414927,-0.6666678440424524,82.89085462737486,83.52420197527586,-1.067564911389434,-1.8878732353945527,-3.3059280958082713,-4.784061702493695,36.804838745919,0.7000007629394549,0.9128362743643645,1.6189998149871805,-0.31853976672095996,3.556539396695321,0.6502300241331103,2.5877696058412507,-1.1019478221751697,73.78047468547642,-11.593235187331814,0.96876979085407,3,-0.5849995613098127,-1.444999694824217,-3.447499990463255,-4.164999961853026,0.7200002670288104,3,0.00583941057079107,1.029415270864801,14.0600004196167,4.250018874897181,13.390000343322756,1.124996647245526,12.739999771118164,0.00583941057079107 1422,2010-03-05,13.890000343322756,13.989999771118164,13.56999969482422,13.699999809265135,1136700.0,0.01386865231407719,1.153849915880894,-0.5277783664646366,83.52273158297992,85.13254731195316,-1.123296426651299,-1.9253468645981364,-3.3807047699750523,-4.944883815088948,38.531720973987916,0.42000007629394354,0.9355443058241537,1.64950032234192,-0.33402651147451934,3.6330271561583594,0.6577369054336994,2.6412637392501406,-0.9855587307625999,85.27608869521576,1.556366219849437,0.9917634169082198,3,-0.7750000953674334,-1.6350002288818377,-3.4600005149841326,-4.315000534057619,1.2699995040893537,4,0.007919341537678593,2.8888865341414927,13.699999809265135,1.029415270864801,14.0600004196167,4.250018874897181,13.390000343322756,0.007919341537678593 1423,2010-03-08,13.789999961853027,14.050000190734865,13.770000457763672,13.970000267028807,1485400.0,-0.0071994513317489295,-1.5454600625959258,-0.9473673643527311,79.51806709786902,86.10880761873337,-0.8860226458134868,-1.6608330272507583,-3.165556391013343,-4.823494848562266,40.86649545827415,0.2799997329711932,0.9647701867674972,1.3909999370574955,-0.5535353574974984,3.3355352316124893,0.41873228977999766,2.3632675843349933,-0.6404466489167184,74.9999824692177,-6.6037660927364215,0.9722676472774971,3,-0.6700000762939453,-1.5349998474121094,-3.3149999380111694,-4.215000152587891,1.5600004196166992,0,0.010877419792981513,1.153849915880894,13.890000343322756,2.8888865341414927,13.699999809265135,1.029415270864801,14.0600004196167,0.010877419792981513 1424,2010-03-09,14.1899995803833,14.260000228881836,13.670000076293945,13.8100004196167,2127000.0,0.02900649888591622,1.269229358471188,-2.11110286949521,79.14109639774412,86.57917782622253,-1.0780138503113346,-1.8783296268927998,-3.4553139063873815,-5.184553649528613,43.3521512871023,0.5900001525878906,1.0187631154482304,1.6139995574951165,-0.30449108725178853,3.5324902022420215,0.6547542351216649,2.573244879868568,-0.8443569071460697,92.22215511185004,12.410647157427263,0.9592453223734524,3,-0.9799995422363281,-1.8699994087219238,-3.6399996280670166,-4.614999771118164,0.8900003433227539,1,-0.012684944103190876,-1.5454600625959258,13.789999961853027,1.153849915880894,13.890000343322756,2.8888865341414927,13.699999809265135,-0.012684944103190876 1425,2010-03-10,13.56999969482422,14.0,13.529999732971193,14.0,2236000.0,-0.043692734594311555,1.1860462021610605,-1.1315822495720957,67.18749534338731,84.36395613416308,-0.3121221864347401,-1.1246051310353788,-2.7332272215659064,-4.528663205481182,45.21429586491613,0.6599998474121076,1.064582462212858,0.8724997043609637,-0.9693286553828511,2.7143280641047784,-0.04841447551094369,1.793413884232871,-0.041485510458068475,23.333322736959126,-52.723023213295654,0.9209141798719073,3,-0.19499969482422053,-1.2499995231628436,-3.0099995136261004,-3.994999885559084,1.25,2,0.08400887022551395,1.269229358471188,14.1899995803833,-1.5454600625959258,13.789999961853027,1.153849915880894,13.890000343322756,0.08400887022551395 1426,2010-03-11,13.739999771118164,13.920000076293945,13.5,13.609999656677244,1385500.0,0.012527640391825745,-1.4000043596611453,-0.30232563297316056,68.34170673655802,81.90456643073541,-0.309281257373085,-1.1503886759142716,-2.7954483720011005,-4.66173914815421,47.058152343802895,0.4200000762939453,1.1336779322166297,0.9134997844696038,-0.8338985661353906,2.660898135074598,0.039800609167105705,1.7871989597721019,0.5200004577636719,31.57890774207635,-41.95977197452362,0.8736991753024972,3,-0.3599996566772461,-1.419999599456787,-3.1324996948242188,-4.164999961853027,1.1199998855590803,3,0.05240176703221411,1.1860462021610605,13.56999969482422,1.269229358471188,14.1899995803833,-1.5454600625959258,13.789999961853027,0.05240176703221411 1427,2010-03-12,13.899999618530273,13.9399995803833,13.649999618530273,13.880000114440918,687400.0,0.011644821694133833,4.800032425112295,0.15384220371932444,69.26828995976422,79.45611300730258,-0.27741189379469233,-1.1794772342947404,-2.848745975832271,-4.785106330504103,48.628048998374894,0.28999996185302734,1.1744638120125046,0.9519996643066406,-0.7351480288175587,2.63914735743084,0.10842581774454096,1.7955735108687403,0.34480060577392635,52.63151290346059,-19.18172794802689,0.8435738465621,3,-0.38499927520751953,-1.5799994468688965,-3.292499542236328,-4.324999809265137,1.4700002670288086,4,0.03741010590176219,-1.4000043596611453,13.739999771118164,1.1860462021610605,13.56999969482422,1.269229358471188,14.1899995803833,0.03741010590176219 1428,2010-03-15,13.770000457763672,13.979999542236328,13.6899995803833,13.899999618530273,753700.0,-0.009352457865775654,1.0000065770867452,-6.500119212245482,70.12345725525948,77.04521018133993,0.015709876343281692,-0.9202395890865205,-2.609743301770143,-4.618539206346174,50.22057694983163,0.28999996185302734,1.1973919047946815,0.7100004673004143,-0.8751144975132892,2.295115432114118,-0.08255701510643654,1.5025579497072652,0.4599037620544433,35.526365322404565,-38.29934142659375,0.7925574824068515,3,0.03999948501586914,-1.450000286102295,-3.21250057220459,-4.195000648498535,1.75,0,0.1009440336557681,4.800032425112295,13.899999618530273,-1.4000043596611453,13.739999771118164,1.1860462021610605,13.56999969482422,0.1009440336557681 1429,2010-03-16,14.079999923706055,14.079999923706055,13.649999618530273,13.789999961853027,1017400.0,0.022512669254676876,1.9655197361281476,-2.230783338468536,70.27026710381038,74.4737740116386,-0.2079928022369053,-1.109939029150114,-2.796185394515648,-4.887401750494238,51.48031383138106,0.43000030517578125,1.223840005388535,0.9074999332427982,-0.6286726581472344,2.443672524632831,0.13941363754778102,1.6755862289378154,0.13530621171569734,100.0,26.246039930226942,0.7680862956950165,3,-0.26999998092651367,-1.669999599456787,-3.5899999141693115,-4.505000114440918,1.1000003814697248,1,0.09019889663674019,1.0000065770867452,13.770000457763672,4.800032425112295,13.899999618530273,-1.4000043596611453,13.739999771118164,0.09019889663674019 1430,2010-03-17,14.1899995803833,14.25,14.029999732971193,14.100000381469727,915000.0,0.007812475658614426,1.09524025776448,0.3103421060420209,71.05262617535244,73.15841529474721,-0.3325880083319763,-1.1281372849028521,-2.7884733694767814,-4.949938054724761,52.311496838285535,0.22000026702880682,1.2296274142485544,0.9224996089935296,-0.6188718775336373,2.4638710955206964,0.15181386572994704,1.693185352257112,-0.6899995803833008,91.99994405110678,18.55288292189917,0.7706857432635833,3,-0.3099994659423828,-1.6899995803833008,-3.6999995708465576,-4.554999589920044,1.0,2,0.06272025156033956,1.9655197361281476,14.079999923706055,1.0000065770867452,13.770000457763672,4.800032425112295,13.899999618530273,0.06272025156033956 1431,2010-03-18,13.5600004196167,14.029999732971193,13.300000190734865,14.029999732971193,1934900.0,-0.044397405172409754,2.1063855690603015,-5.222261075966153,61.26316698238312,70.68513033912535,0.30783605999535624,-0.41630848728679126,-2.0482352436313374,-4.276615134192392,52.22728208008627,0.8899993896484357,1.1657408931831021,0.22700042724609304,-1.2419497204508865,1.6959505749430726,-0.5074746466023967,0.9614755010945828,0.6899995803833008,27.368450640317004,-46.126856094432114,0.7344750738484895,3,0.2199997901916504,-0.9800004959106445,-3.0575003623962402,-3.9250004291534424,2.59999942779541,3,0.09292029765609233,1.09524025776448,14.1899995803833,1.9655197361281476,14.079999923706055,1.0000065770867452,13.770000457763672,0.09292029765609233 1432,2010-03-19,13.350000381469727,13.699999809265135,13.289999961853027,13.350000381469727,1229500.0,-0.015486727997675698,-5.833283000874165,-0.0,56.47559160215695,68.12485528404622,0.48408880827759404,-0.1286315468248418,-1.7362230508185235,-4.020879210578224,51.96490232398459,0.4099998474121076,1.001756397333848,-0.03649964332580602,-1.4193916127362964,1.3463923260846844,-0.7279456280310512,0.6549463413794392,0.8999996185302734,6.2500434617184215,-62.89202360117487,0.6914459847052453,3,0.4249997138977051,-0.690000057220459,-2.822500228881836,-3.7150003910064697,2.3499994277954084,4,0.1131085567086163,2.1063855690603015,13.5600004196167,1.09524025776448,14.1899995803833,1.9655197361281476,14.079999923706055,0.1131085567086163 1433,2010-03-22,13.920000076293945,13.979999542236328,13.350000381469727,13.380000114440918,1130800.0,0.04269660513383933,-1.099999205270645,100.0,55.72354144931773,65.52290473422107,-0.07323225863291682,-0.6035621650797438,-2.207089515606974,-4.541364179774387,51.83924275396411,0.6299991607666016,0.9141346593876136,0.45350003242492676,-0.852603270946549,1.7596033357964025,-0.1995516192608111,1.1065516841106646,0.2915999221801755,65.62500931322538,0.2763077331820938,0.6530516516857376,3,-0.15000009536743164,-1.1399998664855957,-3.3299999237060547,-4.2850000858306885,1.4300003051757812,0,0.10416665239352385,-5.833283000874165,13.350000381469727,2.1063855690603015,13.5600004196167,1.09524025776448,14.1899995803833,0.10416665239352385 1434,2010-03-23,13.899999618530273,13.960000038146973,13.670000076293945,13.960000038146973,664200.0,-0.0014368144866416799,8.666597790669952,-0.1111118960282994,47.989938972010606,63.38984291517922,-0.11029281370940858,-0.4689918274318785,-2.086144322420184,-4.469546558775399,52.21098698727875,0.28999996185302734,0.8001803651156685,0.34549961090087855,-0.8131287332031256,1.5041279550048827,-0.23381456115112265,0.9248137829528797,0.27473637847900356,63.54162837896234,2.038768201722796,0.5793141720520018,3,-0.12999963760375977,-0.9849996566772461,-3.237499713897705,-4.264999628067017,1.8800001144409197,1,0.11654682616492695,-1.099999205270645,13.920000076293945,-5.833283000874165,13.350000381469727,2.1063855690603015,13.5600004196167,0.11654682616492695 1435,2010-03-24,13.829999923706055,13.850000381469727,13.670000076293945,13.800000190734865,663200.0,-0.005035949406135276,4.142818217735453,-0.4999920527695802,51.76152027670532,61.54759997519559,0.000521261897635128,-0.30433324275626106,-1.9161886776103536,-4.341543169109194,52.41397200155753,0.22999954223632812,0.7128180291598571,0.2054999351501472,-0.8296602574070437,1.2406601277073381,-0.3120801611284474,0.7230800314287418,0.30934663189697176,72.97299038850625,12.485192326080792,0.5175800962785951,3,-0.059999942779541016,-0.7649998664855957,-3.0299997329711914,-4.119999647140503,1.5799999237060547,2,0.09761391098460415,8.666597790669952,13.899999618530273,-1.099999205270645,13.920000076293945,-5.833283000874165,13.350000381469727,0.09761391098460415 1436,2010-03-25,13.970000267028807,14.100000381469727,13.84000015258789,13.899999618530273,1296800.0,0.010122946066165595,-1.736850558904577,2.3333757192358613,51.098900810990486,59.52877895866517,-0.11557661317589485,-0.3405028809982422,-1.968019597683929,-4.423893245948495,52.76298924776005,0.2700004577636719,0.5975773061588683,0.26850028038024654,-0.6097581541804491,1.1467587149409422,-0.17062893690010128,0.7076294976605944,0.13537242482422052,83.95061146975242,25.49961442078571,0.43912921728034787,3,-0.20000028610229315,-0.8000001907348615,-2.9300003051757795,-4.040000200271605,2.0899991989135795,3,0.08732994202110844,4.142818217735453,13.829999923706055,8.666597790669952,13.899999618530273,-1.099999205270645,13.920000076293945,0.08732994202110844 1437,2010-03-26,13.789999961853027,14.050000190734865,13.699999809265135,14.020000457763672,462700.0,-0.012884774641028884,1.4137960517878057,-3.2856909306413553,50.0,57.29283926363634,0.052723800765429374,-0.06125686305779077,-1.711729266550618,-4.1839896738900535,52.59651072311193,0.3500003814697301,0.5569535334656841,0.02349996566772461,-0.6444827584236119,0.6914826897590611,-0.31049139637794454,0.35749132771339376,0.3100004196166992,58.66661071777344,2.213568723390992,0.33399136204566865,3,-0.019999980926513672,-0.6099996566772461,-2.5925002098083496,-3.825000047683716,0.23000049591064453,4,0.17186366150218713,-1.736850558904577,13.970000267028807,4.142818217735453,13.829999923706055,8.666597790669952,13.899999618530273,0.17186366150218713 1438,2010-03-29,13.779999732971193,13.989999771118164,13.649999618530273,13.84000015258789,583800.0,-0.0007251797613848643,-1.124996647245526,0.26087082716555393,43.84384246780131,54.35656985963533,0.07184707801052248,0.032308954909295196,-1.6571873610421672,-4.112897493832177,52.28720250770193,0.3400001525878906,0.4937221351602723,-0.03850026130676021,-0.5000431892980188,0.4230426666844984,-0.2692717253023904,0.19227120268887,0.3200006484985334,28.888865341415222,-22.087881286889232,0.2307714639956294,3,-0.00999975204467951,-0.5999994277954119,-2.3924996852874774,-3.739999771118166,0.5,0,0.1393323739840131,1.4137960517878057,13.789999961853027,-1.736850558904577,13.970000267028807,4.142818217735453,13.829999923706055,0.1393323739840131 1439,2010-03-30,13.859999656677244,14.0,13.729999542236328,13.890000343322756,1084900.0,0.005805509815405729,1.160003662109375,0.5000079472304643,55.19713555686581,52.594848679803476,-0.04765293465040088,-0.011251271076867297,-1.69144239157073,-4.134232822523051,51.34549168367077,0.2700004577636719,0.41016804261091266,0.017999696731566317,-0.3972159623083833,0.43321535577151593,-0.18960813278840938,0.225607526251542,0.2076007080078135,46.666596024244086,-7.484364569908109,0.20760782951997508,3,-0.16499948501586736,-0.6799993515014631,-2.329999685287474,-3.819999694824217,-0.5,1,0.1075036624603849,-1.124996647245526,13.779999732971193,1.4137960517878057,13.789999961853027,-1.736850558904577,13.970000267028807,0.1075036624603849 1440,2010-03-31,13.640000343322756,13.949999809265135,13.619999885559082,13.829999923706055,803100.0,-0.015872966724678195,-1.869558366815507,6.333174391251019,48.239445014746735,51.14776846117721,0.09624567993970778,0.18516275389250225,-1.4302128534975864,-3.85449623638152,49.61269950869838,0.3299999237060529,0.32440566928057635,-0.1809996128082254,-0.5922566967469756,0.23025747113052475,-0.3866281547776005,0.02462892916114967,0.3964960052490216,4.166757729224696,-50.65667398520864,0.20562854196937488,3,0.05499982833862127,-0.45500040054321467,-2.070000410079958,-3.6000003814697283,-1.0700006484985352,2,0.1568914469049878,1.160003662109375,13.859999656677244,-1.124996647245526,13.779999732971193,1.4137960517878057,13.789999961853027,0.1568914469049878 1441,2010-04-01,13.779999732971193,13.890000343322756,13.59000015258789,13.739999771118164,614700.0,0.010263884613241459,1.3076832788640878,-0.21052657996577936,47.87234006576305,50.191851623800105,-0.010353797881318627,0.054245239499589815,-1.5181232685057058,-3.9355732053330446,48.008102165303434,0.30000019073486506,0.2126550125178266,-0.04500021934509135,-0.45284405724709487,0.36284361855691216,-0.2489221382960931,0.1589216996059104,0.22663676013183398,41.304253179778186,-13.226524754734065,0.20392191895100184,4,-0.05499935150146662,-0.5699996948242205,-2.169999599456789,-3.739999771118166,-0.3199996948242205,3,0.11828738360138291,-1.869558366815507,13.640000343322756,1.160003662109375,13.859999656677244,-1.124996647245526,13.779999732971193,0.11828738360138291 1442,2010-04-05,14.0,14.0,13.6899995803833,13.869999885559082,808900.0,0.015965186595934044,3.769233026446099,3.2500059604700176,53.9518849664772,49.995000903484495,-0.14355125069673313,-0.16558101744333698,-1.6782132433195773,-4.093336522970802,46.39622777751031,0.3100004196166992,0.08423117803522118,0.1695000648498528,-0.24494790056651183,0.5839480302662174,-0.037723917858329514,0.3767240475580351,-0.7100000381469727,100.0,41.28630890570694,0.20722398270818218,4,-0.1549997329711914,-0.625,-2.3299999237060547,-3.9600000381469727,-0.10999965667724432,0,0.14714281899588477,1.3076832788640878,13.779999732971193,-1.869558366815507,13.640000343322756,1.160003662109375,13.859999656677244,0.14714281899588477 1443,2010-04-06,13.9399995803833,14.050000190734865,13.729999542236328,13.869999885559082,763900.0,-0.004285744258335611,1.20689405698349,0.5384587169423761,47.368413504750976,49.92594251823343,-0.08986592224365886,-0.09883409132130261,-1.5590540367766579,-3.9704968690037354,44.682548107857976,0.32000064849853693,0.04058246707494817,0.10199966430664098,-0.3147847003285076,0.5187840289417895,-0.1063925180109333,0.31039184662421526,-0.6357996177673346,76.08682581969308,21.662175234020467,0.20839218231757464,4,-0.09499931335449219,-0.5599994659423828,-2.062499761581421,-3.7599997520446777,0.28000068664550604,1,0.005738944030740933,3.769233026446099,14.0,1.3076832788640878,13.779999732971193,-1.869558366815507,13.640000343322756,0.005738944030740933 1444,2010-04-07,14.010000228881836,14.050000190734865,13.880000114440918,13.979999542236328,1122100.0,0.005021567475299138,2.090893327784646,0.42858310626702995,46.564897722065055,49.34854001216229,-0.15938287066082424,-0.19290141896508395,-1.5726984652765594,-3.9774116293454025,42.702506068620835,0.1700000762939471,0.04484233764081935,0.18100028038024973,-0.2108050114828277,0.5728055722433272,-0.0149023655512881,0.37690292631178757,-0.675968257141113,91.3043568400208,39.91292311324164,0.19590264593153867,4,-0.16499996185302734,-0.49499988555908203,-2.0275001525878906,-3.8000001907348633,-0.07999992370605646,2,0.019271912896385857,1.20689405698349,13.9399995803833,3.769233026446099,14.0,1.3076832788640878,13.779999732971193,0.019271912896385857 1445,2010-04-08,14.710000038146973,14.850000381469727,13.789999961853027,14.0,2852100.0,0.049964296775818484,1.1414134213667202,23.666126263589547,71.37545334973618,51.601490294245146,-0.8062088027539449,-0.8465176305785267,-2.199953701177197,-4.617119189478453,41.59109288728321,1.0600004196166992,0.030716010810472483,0.8240000724792473,0.2863092839383796,1.361690861020115,0.5551546782088135,1.0928454667496812,-1.3473293376464834,88.8888636594142,33.03523143956617,0.2688453942704335,4,-0.48999977111816406,-0.6399998664855957,-2.3950002193450928,-4.205000162124634,-1.1599998474121076,3,-0.09177432888979031,2.090893327784646,14.010000228881836,1.20689405698349,13.9399995803833,3.769233026446099,14.0,-0.09177432888979031 1446,2010-04-09,14.460000038146973,14.829999923706055,14.31999969482422,14.800000190734865,1304700.0,-0.016995241288353724,1.5500035762820883,-0.4788734286201702,70.32966034877936,53.860341444109515,-0.5357305997561816,-0.5689833870043159,-1.884094763182997,-4.304954162828025,40.52682835680203,0.5100002288818342,0.05650423649089653,0.5380000591278069,-0.05236451718071322,1.128364635436327,0.24281777097354684,0.833182347282067,-1.0080895567883292,66.37930396621364,4.075540694397802,0.2951822881542597,4,-0.23999977111816406,-0.3899998664855957,-1.7749998569488525,-3.5850000381469727,-0.75,4,-0.1307054175889859,1.1414134213667202,14.710000038146973,2.090893327784646,14.010000228881836,1.20689405698349,13.9399995803833,-0.1307054175889859 1447,2010-04-12,14.420000076293945,14.59000015258789,14.300000190734865,14.43000030517578,945500.0,-0.0027662490835064224,-1.3199996948242374,0.02941242468780667,61.36363242283484,55.806984772446576,-0.4436183561113225,-0.5144025265287127,-1.7757308955502253,-4.202390660522829,39.35657514841053,0.28999996185302557,0.07108226259406436,0.47200007438659597,-0.15870865624987296,1.102708805023065,0.1566457090683624,0.7873544397048295,-0.8842042009286377,61.60714437766836,-0.26508152784742833,0.3153543653182341,4,-0.19999980926513672,-0.34999990463256836,-1.7349998950958252,-3.5450000762939453,-0.8199996948242188,0,-0.06657420478972009,1.5500035762820883,14.460000038146973,1.1414134213667202,14.710000038146973,2.090893327784646,14.010000228881836,-0.06657420478972009 1448,2010-04-13,15.15999984741211,15.25,14.25,14.56999969482422,2122400.0,0.05131759828037041,1.5974010532521514,-58.99866488652565,71.57534582124104,57.62678591293271,-1.0809528084681155,-1.2068010046986863,-2.443161218888674,-4.878561123325074,38.36978828808152,1.0,0.09934053404852783,1.1424998760223382,0.3178565385845946,1.9671432134600817,0.7301782073034673,1.554821544741209,-1.545351701680536,93.83560614819444,30.84545102133837,0.41232166871887177,4,-0.7399997711181641,-0.8899998664855957,-2.4749996662139893,-4.284999847412109,-1.8800001144409162,1,-0.08377305520264566,-1.3199996948242374,14.420000076293945,1.5500035762820883,14.460000038146973,1.1414134213667202,14.710000038146973,-0.08377305520264566 1449,2010-04-14,15.350000381469727,15.56999969482422,15.239999771118164,15.479999542236328,1609100.0,0.012533016884564985,1.1290354336764385,-0.2203375036368933,75.00000000000011,60.6001809112942,-1.1592805063363976,-1.3668573849707784,-2.5588225156014843,-5.000265073370777,37.33142603480098,0.40999984741211115,0.156225486469177,1.269000387191772,0.25114091471818867,2.2868598596653555,0.7600706509549795,1.7779301234285647,-1.6045240873966797,87.64048615966537,24.84264943131675,0.5089297362367922,4,-0.7700004577636719,-0.9200005531311035,-2.6625003814697266,-4.420000314712524,-2.6000003814697266,2,-0.07361564080513239,1.5974010532521514,15.15999984741211,-1.3199996948242374,14.420000076293945,1.5500035762820883,14.460000038146973,-0.07361564080513239 1450,2010-04-15,15.079999923706055,15.640000343322756,15.079999923706055,15.5,1031800.0,-0.017589605931841668,-1.6666681804351564,3.2307906744721744,67.50787533164248,62.78190705194747,-0.7415130517450574,-1.0822490904170827,-2.2083504416816506,-4.660768979514227,35.85816157716481,0.560000419616701,0.2404153552464141,0.9544999122619622,-0.1569424858728592,2.0659423103967836,0.3987787131945524,1.510221111329372,-1.15207128955789,59.712209978449636,-0.3930086832711268,0.5557211990674107,4,-0.41499996185302734,-0.6149997711181641,-2.31499981880188,-3.934999942779541,-2.1000003814697266,3,-0.07625992203902154,1.1290354336764385,15.350000381469727,1.5974010532521514,15.15999984741211,-1.3199996948242374,14.420000076293945,-0.07625992203902154 1451,2010-04-16,14.81999969482422,15.199999809265135,14.600000381469727,15.039999961853027,1072000.0,-0.017241394575414293,1.2222202599292595,0.52381006444112,65.84614508815332,64.10349150991149,-0.3559015661044729,-0.7620854149663199,-1.8679511560031887,-4.328407025252419,36.28964137991058,0.5999994277954084,0.27587475144772,0.631499719619752,-0.48779094710651627,1.7507903863460204,0.07185438625661789,1.1911450529828862,-0.6866224555751046,41.00716216095693,-18.483592548748668,0.559645333363134,4,-0.1349997520446795,-0.3549995422363299,-1.972499608993532,-3.60499954223633,-1.8599996566772479,4,-0.0856949750500261,-1.6666681804351564,15.079999923706055,1.1290354336764385,15.350000381469727,1.5974010532521514,15.15999984741211,-0.0856949750500261 1452,2010-04-19,14.859999656677244,15.0,14.510000228881836,14.789999961853027,924000.0,0.0026990528121935142,1.7999956403507338,-0.31818004482263296,66.46341002462691,66.22515778989771,-0.2917636691990051,-0.7200785290261091,-1.8131791899160419,-4.297153764531895,36.68352502524491,0.48999977111816406,0.3604080806700871,0.5959997177124006,-0.4883075262690877,1.6803069616938888,0.05384609572165644,1.1381533397031447,-0.5458276449392923,43.88485654752125,-18.672263544723002,0.5421536219907439,4,-0.1449995040893537,-0.3949995040893537,-2.009999513626097,-3.5499997138977033,-1.8899993896484375,0,-0.07738893977790418,1.2222202599292595,14.81999969482422,-1.6666681804351564,15.079999923706055,1.1290354336764385,15.350000381469727,-0.07738893977790418 1453,2010-04-20,15.369999885559082,15.40999984741211,14.800000190734865,14.970000267028807,833000.0,0.03432033921028199,1.541667660078353,5.714305177111887,70.3504019569084,68.86799159376919,-0.6454638635588719,-1.176182057864299,-2.217948220558922,-4.735724544583228,36.865936098184676,0.6099996566772443,0.45816644929638883,1.0334999561309814,-0.14387048156584292,2.210870393827806,0.44481473728257015,1.6221851749793927,-0.8967284740309527,76.10615660005845,11.062328223097836,0.5886852188484122,4,-0.6549997329711914,-0.9049997329711914,-2.4524996280670166,-4.059999942779541,-2.34999942779541,1,-0.11515937002396226,1.7999956403507338,14.859999656677244,1.2222202599292595,14.81999969482422,-1.6666681804351564,15.079999923706055,-0.11515937002396226 1454,2010-04-21,15.520000457763672,15.5600004196167,15.100000381469727,15.420000076293945,913700.0,0.009759308609073036,4.111102869495189,0.25000119209403127,75.82416142866613,69.36229249142806,-0.6244088613568302,-1.263366873002333,-2.2597720644461443,-4.8150933222926575,37.124809005559314,0.46000003814697266,0.531490372120583,1.102500486373902,-0.16767366613825274,2.372674638886057,0.46741341011782467,1.7375875626299795,-1.010000228881836,89.38054217645323,15.948950606709545,0.6350870762560777,4,-0.5750002861022949,-1.0550003051757812,-2.455000400543213,-4.210000514984131,-2.1700000762939453,2,-0.14432993935073946,1.541667660078353,15.369999885559082,1.7999956403507338,14.859999656677244,1.2222202599292595,14.81999969482422,-0.14432993935073946 1455,2010-04-22,15.18000030517578,15.270000457763672,15.0,15.09000015258789,1419700.0,-0.021907225680384057,1.0,0.8999980926586254,68.22915981110306,69.12890354279736,-0.235492536539617,-0.8611963698273488,-1.8291122499259203,-4.407158437403746,37.29441631761573,0.5200004577636719,0.6340127789391801,0.695000314712523,-0.5871444094955596,1.9771450389206056,0.0539279526084826,1.3360726768165634,-0.5344000625610335,63.80951948447083,-13.12061125360787,0.6410723621040408,4,-0.23500013351440252,-0.7150001525878888,-2.070000171661375,-3.8700003623962385,-2.1800003051757795,3,-0.16007906826900697,4.111102869495189,15.520000457763672,1.541667660078353,15.369999885559082,1.7999956403507338,14.859999656677244,-0.16007906826900697 1456,2010-04-23,15.1899995803833,15.300000190734865,15.020000457763672,15.15999984741211,621700.0,0.0006587137685440947,1.239989318888384,0.33332980121223055,66.39116966382079,69.68751879179581,-0.14645273850533336,-0.8169979389332074,-1.7471112073486914,-4.346399417031638,37.10077250252544,0.2799997329711932,0.7449376138416284,0.64399962425232,-0.6510014109872664,1.9390006594919065,-0.003500893367473168,1.2915001418721133,-0.42507132568359296,64.76183123600711,-8.868003436234616,0.6475005176197933,4,-0.24499940872192383,-0.7249994277954102,-1.9999995231628418,-3.8799996376037598,-2.4099998474121076,4,-0.14549046077664252,1.0,15.18000030517578,4.111102869495189,15.520000457763672,1.541667660078353,15.369999885559082,-0.14549046077664252 1457,2010-04-26,16.15999984741211,16.319999694824222,15.489999771118164,15.489999771118164,2180500.0,0.06385782052828293,-1.4776114304259187,22.333534666369964,74.44933208165382,70.00685059850834,-0.9428259559912266,-1.6868243500257822,-2.621936590554874,-5.238005161377128,37.76908715738603,1.1300001144409215,0.752560879484971,1.4954998970031745,0.06511561511688413,2.925884178889465,0.7803077560600293,2.2106920379463197,-1.2900629420776362,89.47369081492103,15.48731711231855,0.7151921409431456,4,-0.7449998855590803,-1.3550000190734846,-2.9799997806549072,-4.824999809265137,-3.090000152587889,0,-0.19801979204706432,1.239989318888384,15.1899995803833,1.0,15.18000030517578,4.111102869495189,15.520000457763672,-0.19801979204706432 1458,2010-04-27,15.699999809265135,16.120000839233402,15.630000114440918,16.120000839233402,966600.0,-0.028465349164012554,1.3333310626857449,-0.6268671375255223,67.13995079970309,69.13351179847533,-0.4449642641944056,-1.1337346814244853,-2.072078867337469,-4.69957354563085,38.64048625769807,0.5299997329711914,0.7761564462510933,0.9394998550415021,-0.4986345709471731,2.3776342810301774,0.2204326420471645,1.6585670680358398,-0.6799993515014631,53.03030084096727,-17.990282485040723,0.7190672129943374,4,-0.2849998474121058,-0.8649997711181605,-2.4824995994567853,-4.314999580383299,-2.4099998474121076,1,-0.17388532327403328,-1.4776114304259187,16.15999984741211,1.239989318888384,15.1899995803833,1.0,15.18000030517578,-0.17388532327403328 1459,2010-04-28,15.350000381469727,15.539999961853027,15.020000457763672,15.359999656677244,1984700.0,-0.022292957455251727,1.8108089995953327,0.023807739729288867,56.986901972918574,67.96451475861711,-0.10612501553582909,-0.7023969213561028,-1.644107490070235,-4.27302020230761,38.98029979045584,0.6799993515014631,0.8395739864103398,0.5150003910064704,-0.8804584348104108,1.9104592168233534,-0.18272902190197016,1.212729803914911,0.9699993133544957,26.515186544519192,-40.500074702694974,0.6977294129084413,4,0.06499958038330256,-0.3950004577636701,-2.075000286102295,-3.8400001525878906,-2.660000801086426,2,-0.15179152220209668,1.3333310626857449,15.699999809265135,-1.4776114304259187,16.15999984741211,1.239989318888384,15.1899995803833,-0.15179152220209668 1460,2010-04-29,15.779999732971193,15.8100004196167,15.420000076293945,15.449999809265135,925800.0,0.02801298637233618,-1.000004890645174,-33.00238435861375,63.8655423461429,67.74444778728262,-0.4764958316229002,-1.0159403983602378,-2.004360094312288,-4.6198349207182705,39.835841814582295,0.46000003814697266,0.8155473312529793,0.8379997730255138,-0.49858824966534065,2.17458779571637,0.16970576168008655,1.506293784370941,0.5139999771118173,58.46151701796134,-8.277519125655232,0.6682940113454278,4,-0.36499977111816406,-0.8249998092651367,-2.4374997615814227,-4.1349997520446795,-3.6999998092651385,3,-0.15399235694688607,1.8108089995953327,15.350000381469727,1.3333310626857449,15.699999809265135,-1.4776114304259187,16.15999984741211,-0.15399235694688607 1461,2010-04-30,15.40999984741211,15.829999923706055,15.25,15.8100004196167,992800.0,-0.023447394918898246,1.6363658038073317,-1.2121232263098445,59.724948344204094,66.99572982279122,-0.015648782234773506,-0.5455335369645837,-1.5661853500381824,-4.171310528368936,40.70212143686429,0.5799999237060547,0.7514565752493017,0.38649988174438477,-0.8465242290822523,1.6195239925710219,-0.23001217366893378,1.0030119371577033,0.8585198776245129,29.999970656157576,-35.84374667527909,0.6165120554133188,4,0.1500000953674352,-0.4549999237060529,-1.992499828338623,-3.7199997901916504,-3.300000190734865,4,-0.1563919449237915,-1.000004890645174,15.779999732971193,1.8108089995953327,15.350000381469727,1.3333310626857449,15.699999809265135,-0.1563919449237915 1462,2010-05-03,16.059999465942386,16.139999389648438,15.479999542236328,15.59000015258789,1728000.0,0.04218037799912344,1.0952404019364275,-1.1749966025401168,58.99999618530276,65.73457362594614,-0.533646119764466,-1.0891304675207714,-2.140018568619176,-4.736931357055246,41.51709892528071,0.7299995422363281,0.7489423879745551,0.9334995269775419,-0.28359401864600997,2.150593072601094,0.32495275416576597,1.5420462997893178,0.18354987374877751,92.85714285714317,29.29204825684701,0.6085467728117757,5,-0.3999996185302752,-1.10499954223633,-2.589999437332157,-4.3299994468689,-3.7999992370605504,0,-0.2042341122069723,1.6363658038073317,15.40999984741211,-1.000004890645174,15.779999732971193,1.8108089995953327,15.350000381469727,-0.2042341122069723 1463,2010-05-04,14.020000457763672,15.100000381469727,13.5600004196167,14.520000457763672,4664900.0,-0.12702360373702593,-1.1690139142418492,-1.063831341436187,40.29196919728729,61.786552266904046,1.4468708958963354,1.0088959282379442,-0.047277256643402765,-2.62403843380366,41.390611074290725,2.499999046325687,0.7231998601997898,-1.1104995250701908,-2.311594842139545,0.09059579199916179,-1.711047183604867,-0.5099518665355145,2.1990779042889415,17.829465960651678,-40.92676318685696,0.6005476585346766,5,0.9199995994567889,0.9199995994567889,-0.5450003147125244,-2.0450005531311035,-1.4800004959106445,1,-0.06776039457355243,1.0952404019364275,16.059999465942386,1.6363658038073317,15.40999984741211,-1.000004890645174,15.779999732971193,-0.06776039457355243 1464,2010-05-05,14.279999732971193,14.760000228881836,13.970000267028807,14.119999885559082,2832800.0,0.018544883503448517,-2.4347892790207633,-0.3199996948242223,44.152043073749326,59.11131707386473,1.1091152235557775,0.8117819583367254,-0.24462277681823608,-2.8088918774139717,41.257287662660474,0.7899999618530291,0.6974602747704726,-0.8640002250671373,-2.0171814819257623,0.289181031791486,-1.4405908534964489,-0.2874095966378256,1.8599996566772443,27.906961270827047,-29.458986589650443,0.576590628429312,5,0.6600003242492676,0.6600003242492676,-0.8049995899200457,-2.154999732971193,-1.6099996566772479,2,-0.06932771636069068,-1.1690139142418492,14.020000457763672,1.0952404019364275,16.059999465942386,1.6363658038073317,15.40999984741211,-0.06932771636069068 1465,2010-05-06,13.359999656677244,14.5,12.43000030517578,14.449999809265135,2299200.0,-0.06442577685556627,2.478989522409726,-6.812507450587627,40.26666269938,56.20859407781576,1.9487280731962837,1.7132994521540699,0.7192833620571228,-1.8170554590812902,40.32160762884894,2.0699996948242205,0.5800079163854654,-1.7165002822875994,-3.1097059304885146,-0.323294634086686,-2.413103106388057,-1.0198974581871418,2.6767997741699237,25.067374150946875,-32.94814964546366,0.6966028241004568,5,1.0150003433227557,1.0150003433227557,0.07750058174133478,-1.0399994850158674,-0.5799999237060511,3,-0.05014970759816462,-2.4347892790207633,14.279999732971193,-1.1690139142418492,14.020000457763672,1.0952404019364275,16.059999465942386,-0.05014970759816462 1466,2010-05-07,12.56999969482422,13.4399995803833,12.350000381469727,13.4399995803833,4268400.0,-0.05913173519118964,1.5057456144677894,0.7981649208887878,36.12120753937034,51.9499135731176,2.6015815068083903,2.481682511016528,1.5449147658112423,-0.9595626875074306,39.35996472280274,1.0899991989135742,0.39684006934839466,-2.4120002269744862,-4.185710028054837,-0.6382904258941355,-3.2988551275146616,-1.5251453264343109,3.2503917884826645,5.804732742139026,-51.767614434808394,0.8868549005401749,5,1.6750001907348615,1.765000343322754,0.8700003623962385,-0.24999952316284357,0.4300003051757795,4,-0.03898168520401213,2.478989522409726,13.359999656677244,-2.4347892790207633,14.279999732971193,-1.1690139142418492,14.020000457763672,-0.03898168520401213 1467,2010-05-10,13.460000038146973,13.8100004196167,13.199999809265135,13.65999984741211,2096200.0,0.0708035294296161,1.439997787479813,0.2298848684751408,38.933948694736614,48.81591333923243,1.4397100584978908,1.598004279492116,0.6996881312332022,-1.7757306943845563,38.236523617009745,1.2400007247924787,0.27788668738170585,-1.4739998817443851,-3.3601421710387456,0.41214240754997533,-2.4170710263915645,-0.5309287370972058,2.08276015701294,40.363623879172586,-14.250291283198486,0.9430711446471799,5,0.7849998474121094,0.8750000000000018,0.007500171661376953,-1.1399998664855957,-0.5,0,-0.10029720487694604,1.5057456144677894,12.56999969482422,2.478989522409726,13.359999656677244,-2.4347892790207633,14.279999732971193,-0.10029720487694604 1468,2010-05-11,13.890000343322756,14.06999969482422,13.229999542236328,13.449999809265135,1174600.0,0.03194653075461518,1.10000238418806,-2.2000047683761474,40.85297045032177,47.02325428116612,0.8112750491313339,1.125695395015736,0.3123218325246402,-2.13136308835635,36.09453824414445,0.8400001525878924,0.1729137459101402,-0.9804996013641336,-2.9193812489056565,0.9583820461773893,-1.9499404251348942,-0.011058777593373037,1.3973390667419423,63.900417400719014,13.118964619078007,0.969440823770761,5,0.35499954223632635,0.44499969482421875,-0.2800002098083514,-1.5700001716613787,-1.0799999237060565,1,-0.11735061728954521,1.439997787479813,13.460000038146973,1.5057456144677894,12.56999969482422,2.478989522409726,13.359999656677244,-0.11735061728954521 1469,2010-05-12,14.220000267028807,14.359999656677244,13.979999542236328,13.979999542236328,1051400.0,0.023758093272091996,-2.1666580571328513,0.5454555306540813,44.60673939382511,44.883387286464135,0.33986875585929965,0.7448889224257567,0.008714896926596438,-2.3846405123480263,33.38262467436969,0.46999931335448863,-0.07474346646067964,-0.5939996719360376,-2.539892991557471,1.3518936476853938,-1.5669463317467542,0.37894698787467895,0.832352020748294,86.97675429530545,36.279998119169775,0.9729466598107158,5,0.024999618530275214,0.11499977111816762,-0.6075000762939435,-1.9000000953674299,-1.3699998855590803,2,-0.11814347915809198,1.10000238418806,13.890000343322756,1.439997787479813,13.460000038146973,1.5057456144677894,12.56999969482422,-0.11814347915809198 1470,2010-05-13,13.93000030517578,14.399999618530273,13.850000381469727,14.210000038146973,670200.0,-0.02039380846746086,-1.4999989162781524,-1.166662030763867,43.13725693894353,43.04031046365741,0.37978783227697477,0.9953483865030659,0.30068277863838055,-2.0162707430819182,31.148400467467972,0.5499992370605469,-0.2808704643394435,-0.8264996528625499,-2.806954319343033,1.153955013617935,-1.8167269861027915,0.1637276803776917,0.9061638300967321,77.07319569404247,26.99249908025115,0.9902273332402424,5,0.31499958038330256,0.40499973297119496,-0.24999999999999822,-1.6100001335144025,-1.5700006484985352,3,-0.09045227575577819,-2.1666580571328513,14.220000267028807,1.10000238418806,13.890000343322756,1.439997787479813,13.460000038146973,-0.09045227575577819 1471,2010-05-14,13.550000190734865,14.039999961853027,13.380000114440918,13.800000190734865,1012100.0,-0.02727926102770606,-1.237287039731018,0.8928579943528746,34.80791338991361,40.352301264169725,0.5232231022008005,1.3442450775069474,0.689881423924529,-1.559953562931808,30.49373548250804,0.6599998474121094,-0.420337113412911,-1.1429997920989976,-3.19502922624398,0.9090296420459847,-2.1690145091714896,-0.11698507502650557,1.087270844233423,29.166703091733403,-15.272949666359956,1.0260147170724916,5,0.1750001907348615,0.7849998474121094,0.5950000286102277,-0.9349999427795428,-1.3900003433227557,4,-0.05682660124906702,-1.4999989162781524,13.93000030517578,-2.1666580571328513,14.220000267028807,1.10000238418806,13.890000343322756,-0.05682660124906702 1472,2010-05-17,13.710000038146973,13.9399995803833,13.25,13.510000228881836,867000.0,0.011808106653866446,1.0909113240345114,-0.7999992370605469,37.997584637762394,40.09736964644474,-0.005788846543250514,1.1527761348359924,0.535003751117431,-1.6475196679333717,30.108940640575877,0.6899995803833008,-0.6473888722222298,-0.9254999637603767,-3.021797092026869,1.1707971645061157,-1.9736485278936229,0.12264860037286951,0.7442893445414303,41.02568073594309,-2.2311739234882353,1.0481485641332462,5,-0.1549997329711914,0.6250000000000018,0.4350001811981201,-1.0949997901916504,-1.6899995803833008,0,-0.051787019414402224,-1.237287039731018,13.550000190734865,-1.4999989162781524,13.93000030517578,-2.1666580571328513,14.220000267028807,-0.051787019414402224 1473,2010-05-18,13.600000381469727,14.109999656677244,13.470000267028807,13.880000114440918,1048800.0,-0.008023315563178812,-1.3703682772578527,-1.4,39.13043117703353,39.53941276903188,0.04287751102376447,1.1840813160660861,0.6521767893305608,-1.4656292351636253,29.041097155012146,0.6399993896484375,-0.8484235058660943,-0.9469996452331539,-3.0620991108557263,1.1680998203894184,-2.004549378044441,0.11055008757813312,0.6859458811211816,30.434825875597703,-14.322592072635693,1.0575497328112862,5,-0.17500019073486328,0.7349996566772479,0.5449998378753662,-0.9850001335144043,-1.9100008010864258,1,-0.04705884745376676,1.0909113240345114,13.710000038146973,-1.237287039731018,13.550000190734865,-1.4999989162781524,13.93000030517578,-0.04705884745376676 1474,2010-05-19,13.279999732971193,13.710000038146973,13.020000457763672,13.460000038146973,864200.0,-0.02352945878843804,1.0294096197646108,0.6428588458486113,34.256924229241235,38.87166405012756,0.2303326840769877,1.3994108392816802,0.9628851273172021,-1.0807765925748587,27.889985026441487,0.6899995803833008,-1.1233261965226795,-1.1550002574920644,-3.290292524095756,0.9802920091116274,-2.2226463907939102,-0.08735412419021849,0.8510708591300205,18.840538646638702,-23.18441150528304,1.0676461333018454,5,0.09500026702880682,1.0550003051757812,1.0650002956390363,-0.4649996757507342,-1.4899997711181658,2,-0.03539151527146445,-1.3703682772578527,13.600000381469727,1.0909113240345114,13.710000038146973,-1.237287039731018,13.550000190734865,-0.03539151527146445 1475,2010-05-20,12.75,12.949999809265135,12.350000381469727,12.869999885559082,1736900.0,-0.039909619249112294,3.2857142857143273,0.6666649006061186,33.58024476232548,38.58933485267814,0.7428197817011775,1.831951924767706,1.4972298266527275,-0.48994511881560854,27.190689472424246,0.9299993515014666,-1.136696884624774,-1.5634999752044685,-3.7946880692790046,0.6676881188700676,-2.6790940222417365,-0.44790592816720043,1.3599996566772443,22.727260412258428,-19.95876691007,1.1155940470372676,5,0.625,1.5850000381469744,1.7549998760223389,0.22499990463256836,-1.239999771118164,3,0.007843167174096166,1.0294096197646108,13.279999732971193,-1.3703682772578527,13.600000381469727,1.0909113240345114,13.710000038146973,0.007843167174096166 1476,2010-05-21,12.979999542236328,13.140000343322756,12.199999809265135,12.449999809265135,1032300.0,0.01803917978324132,1.2117624883455562,-4.416668653490069,29.947912980180675,37.5908864399497,0.6449145070226194,1.505060802224829,1.2688570003040454,-0.6563595478173454,26.307231723542213,0.9400005340576207,-1.2040762585227807,-1.2230004310607914,-3.490028084704573,1.04402722258299,-2.356514257882683,-0.08948660423889976,0.9892001724243151,40.837685616992474,4.312160612430006,1.133513826821891,5,0.32000017166137695,1.2800002098083496,1.5850005149841309,0.030000686645507812,-1.989999771118164,4,-0.04776578639634255,3.2857142857143273,12.75,1.0294096197646108,13.279999732971193,-1.3703682772578527,13.600000381469727,-0.04776578639634255 1477,2010-05-24,12.960000038146973,13.279999732971193,12.81999969482422,12.989999771118164,692500.0,-0.0015407938978948543,-1.9677381644563328,-0.056603298275287935,40.63603686575379,37.56678270833103,0.655458797081705,1.341828585501105,1.285126301197156,-0.5748004393651769,24.145664735497192,0.46000003814697266,-1.1662996100054457,-1.0829999446868896,-3.2162168734177605,1.050216984043983,-2.149608409052325,-0.01639148032145421,0.8322796859741199,39.790591078401114,0.8629564741939788,1.066608464365436,5,0.3399996757507324,1.299999713897705,1.6150000095367432,0.05000019073486328,-1.6599998474121076,0,-0.061728409597230804,1.2117624883455562,12.979999542236328,3.2857142857143273,12.75,1.0294096197646108,13.279999732971193,-0.061728409597230804 1478,2010-05-25,12.970000267028807,13.039999961853027,12.199999809265135,12.539999961853027,1097500.0,0.0007716225966356571,1.9473705344594567,-14.333471087516234,37.89279572189793,36.8207889670058,0.5601369121665964,1.1771711972395575,1.2756260666308528,-0.5217595872975753,22.067912797826207,0.8400001525878924,-1.011546887627631,-0.9364997386932394,-2.9703425520139604,1.0973430746274815,-1.9534211453536,0.08042166796712102,0.6630514656066904,50.99340006947289,10.23088647988785,1.0169214066603607,5,0.32999944686889826,1.289999485015871,1.6199998855590838,0.03999996185302912,-1.6599998474121076,1,-0.07324593598352813,-1.9677381644563328,12.960000038146973,1.2117624883455562,12.979999542236328,3.2857142857143273,12.75,-0.07324593598352813 1479,2010-05-26,13.020000457763672,13.380000114440918,12.850000381469727,13.09000015258789,1220200.0,0.0038550647421320416,-1.585365513263056,-0.16278987242951753,46.25551539900454,37.1672621292348,0.3598588526974158,0.994659864279992,1.216723447272198,-0.5034768206715068,21.299027544107922,0.5299997329711914,-0.9389751765311036,-0.769999551773072,-2.7209343846797402,1.1809352811335962,-1.7454669682264061,0.20546786468026212,0.46974608253478856,69.49156240907773,25.63896378165169,0.9754674164533338,5,0.13499927520751775,1.2399992942810059,1.5699996948242188,-0.010000228881835938,-1.5200004577636719,2,-0.10215060143007193,1.9473705344594567,12.970000267028807,-1.9677381644563328,12.960000038146973,1.2117624883455562,12.979999542236328,-0.10215060143007193 1480,2010-05-27,13.350000381469727,13.399999618530273,13.079999923706055,13.25,797400.0,0.025345615368951746,2.2000152588763746,-1.42858310626703,59.55883212293049,39.917364210681114,-0.068242599829059,0.4988526765533088,0.8779260138415879,-0.7673717791517873,20.159168670032436,0.37999916076660156,-0.9077810013482406,-0.318499660491943,-2.03635958136017,1.3993602603762838,-1.1774296209260555,0.5404302999421695,-1.1500005722045916,95.83339624935728,45.219537112377495,0.8589299604341132,5,-0.19500064849853693,0.9099993705749512,1.3549997806549072,-0.3400001525878906,-2.190000534057617,3,-0.11685396067718734,-1.585365513263056,13.020000457763672,1.9473705344594567,12.970000267028807,-1.9677381644563328,12.960000038146973,-0.11685396067718734 1481,2010-05-28,13.0,13.369999885559082,12.890000343322756,13.34000015258789,709100.0,-0.02621725628978555,1.399999999999991,-3.399988555951859,43.50282424994456,40.529057500923585,0.21851484198437987,0.6946600770946354,1.2351903282193657,-0.35390792761653245,19.428669091598433,0.47999954223632635,-0.9563684531551697,-0.5480000495910637,-2.0795021421159134,0.983502042933786,-1.3137510958534886,0.2177509966713611,-0.776000194549562,66.66669315762415,14.146682805813121,0.7657510462624246,5,0.15499973297118963,1.2599997520446777,1.7050001621246338,0.10000038146972656,-1.630000114440918,4,-0.11461536700908959,2.2000152588763746,13.350000381469727,-1.585365513263056,13.020000457763672,1.9473705344594567,12.970000267028807,-0.11461536700908959 1482,2010-06-01,12.779999732971193,13.050000190734865,12.649999618530273,12.960000038146973,976400.0,-0.016923097463754422,1.2222216335353586,0.5294124246878068,33.33332378704361,39.88493445759137,0.32712170448794,0.6918006599434374,1.4668178370536182,-0.07507097484048586,18.36943263477017,0.4000005722045916,-0.9774892880133574,-0.6040003299713117,-1.617891441985556,0.4098907820429325,-1.1109458859784347,-0.09705477396418871,-0.532479931259159,48.33333465788143,-2.633649602886109,0.5069455560071224,6,0.1750001907348615,1.4800000190734846,1.9250004291534406,0.4100003242492658,-0.9099998474121112,1,-0.14006259775068686,1.399999999999991,13.0,2.2000152588763746,13.350000381469727,-1.585365513263056,13.020000457763672,-0.14006259775068686 1483,2010-06-02,13.06999969482422,13.06999969482422,12.609999656677244,12.800000190734865,1212900.0,0.022691703279527742,2.4074139483955546,-1.4999947018183508,32.52278745382,39.69225259365567,-0.05136687180851851,0.3446502262240134,1.1736790652498765,-0.30969876171934096,19.79514547183639,0.4600000381469762,-0.8823442253583842,-0.26650032997131134,-1.243268017143052,0.7102673572004292,-0.7548841735571816,0.22188351361455894,-0.7994302967758209,58.22785574166321,11.327764006642724,0.48838384358587,6,-0.26999998092651545,1.0999999046325666,2.0400002002716064,0.5399999618530273,-0.8599996566772479,2,-0.13542460179171112,1.2222216335353586,12.779999732971193,1.399999999999991,13.0,2.2000152588763746,13.350000381469727,-0.13542460179171112 1484,2010-06-03,13.289999961853027,13.4399995803833,13.0600004196167,13.0600004196167,861700.0,0.01683246152759499,-2.3043471049707263,0.8518517210320894,40.062107294275144,40.41245954165008,-0.3015060063944972,0.04920140071684287,0.9536764683121195,-0.47248541369702046,21.07289656340172,0.37999916076660156,-0.8325026808076146,0.0029999256134036756,-0.8669453084794085,0.8729451597062159,-0.43197269143300154,0.4379725426598089,-0.99684195939499,81.92775514237329,37.239737766330364,0.43497261704640566,6,-0.4700002670288086,0.8799996376037598,1.8350000381469744,0.4000000953674334,-1.2200002670288068,3,-0.14898416462901598,2.4074139483955546,13.06999969482422,1.2222216335353586,12.779999732971193,1.399999999999991,13.0,-0.14898416462901598 1485,2010-06-04,12.6899995803833,13.09000015258789,12.550000190734865,13.0,1118000.0,-0.045146755695405494,1.2040782167484352,-1.3478305939329607,37.49999306922838,41.25157955154427,0.32306164781671143,0.6286654197550572,1.548959059619726,0.18070275825836823,20.956913526655256,0.7399997711181623,-0.8063032634566678,-0.5635004520416267,-1.472341005322873,0.34534010123961956,-1.017920728682249,-0.10908017540100445,-0.35096791480825296,15.73027928746533,-29.643762041166063,0.45442027664062296,6,0.13000011444091797,1.4800000190734863,2.495000362396242,1.1200003623962438,-0.1099996566772461,4,-0.09377459572361602,-2.3043471049707263,13.289999961853027,2.4074139483955546,13.06999969482422,1.2222216335353586,12.779999732971193,-0.09377459572361602 1486,2010-06-07,12.079999923706055,12.75,12.039999961853027,12.630000114440918,930600.0,-0.04806932047659063,-1.2539679656314004,1.7741917621108783,29.048843565800183,39.9641136293272,0.8850423459698451,1.2649267620660432,2.1425420861941014,0.8332188208249214,20.928643019722585,0.7100000381469727,-0.7267193064034636,-1.1490001201629632,-2.1564860765492195,-0.14151416377670678,-1.6527430983560905,-0.6452571419698359,1.359999656677246,2.8571409108682118,-41.287887971400046,0.5037429781931282,6,0.6599998474121094,2.0099997520446777,3.105000019073488,1.8649997711181676,0.6599998474121094,0,-0.07615894719407379,1.2040782167484352,12.6899995803833,-2.3043471049707263,13.289999961853027,2.4074139483955546,13.06999969482422,-0.07615894719407379 1487,2010-06-08,12.109999656677244,12.329999923706055,11.720000267028807,12.18000030517578,1240100.0,0.0024834216192599623,2.29729646135167,0.12727386222358628,30.446186867580664,39.136712645514166,0.806614365786702,1.1895937847311355,2.101938682924411,0.8405934076184334,21.53594353639758,0.6099996566772479,-0.5950170438269389,-1.0515003681182886,-2.1687393135999073,0.06573857736333011,-1.6101198408590989,-0.49288089537747837,1.3019999313354518,22.674392170996068,-22.246315314359382,0.5586194727408097,6,0.47000026702881037,1.8200001716613787,3.147500276565557,1.9850001335144078,0.6600008010864276,1,-0.061106506366425783,-1.2539679656314004,12.079999923706055,1.2040782167484352,12.6899995803833,-2.3043471049707263,13.289999961853027,-0.061106506366425783 1488,2010-06-09,12.260000228881836,12.6899995803833,12.130000114440918,12.18000030517578,932600.0,0.012386505074910126,-5.222205738990379,-1.1428454653206612,35.9890191224782,37.99599083701124,0.6093931174823695,0.9604597177327499,1.9431812220542817,0.7127726585163501,22.325152164297712,0.5799999237060565,-0.4467218700329738,-0.81999979019165,-1.9512034100458475,0.31120382966254745,-1.3856016001187488,-0.2543979802645513,1.0843193862915044,31.39535915278208,-16.12931922237784,0.5656018099270986,6,0.31999969482421875,1.1500000953674316,3.047499656677248,1.9399995803833026,-0.10000038146972656,2,-0.031810794130655906,2.29729646135167,12.109999656677244,-1.2539679656314004,12.079999923706055,1.2040782167484352,12.6899995803833,-0.031810794130655906 1489,2010-06-10,12.539999961853027,12.699999809265135,12.199999809265135,12.510000228881836,750500.0,0.022838476977477873,1.857147528208399,0.37499701976491073,46.902654618301035,36.58974889205242,0.28401182359660915,0.5777677199584375,1.654918642475149,0.4564867723239736,23.547457531046113,0.5,-0.4132363252568645,-0.4560000419616692,-1.4746763952600013,0.5626763113366628,-0.9653382186108352,0.05333813468749682,0.7393468793945317,59.853997322750615,8.81287501412649,0.5093381766491663,6,0.039999961853027344,0.7000002861022949,2.4000000953674334,1.670000076293947,-0.46000003814697266,3,-0.026315783469690768,-5.222205738990379,12.260000228881836,2.29729646135167,12.109999656677244,-1.2539679656314004,12.079999923706055,-0.026315783469690768 1490,2010-06-11,12.670000076293945,12.670000076293945,12.1899995803833,12.359999656677244,980500.0,0.01036683531390592,2.0967732011727103,10.333439298089514,45.28876322679238,36.78818655614662,0.05298137473008069,0.36736664737681224,1.5250882526223641,0.34976015082012957,24.694850214004948,0.48000049591064453,-0.3615606183333657,-0.2629999160766605,-1.19020528668635,0.6642054545330289,-0.7266026013815061,0.2006027692281851,0.5469729019848639,92.23301510231633,38.252948159445026,0.4636026853048448,6,-0.09000015258789062,0.440000057220459,2.2699999809265154,1.5399999618530291,-0.3500003814697248,4,-0.0473559887811168,1.857147528208399,12.539999961853027,-5.222205738990379,12.260000228881836,2.29729646135167,12.109999656677244,-0.0473559887811168 1491,2010-06-14,12.779999732971193,13.140000343322756,12.699999809265135,12.81999969482422,968600.0,0.008681898659421483,-3.400009536752138,-0.1290319603518123,47.337274433523305,38.34418107242214,-0.10226099146400003,0.20735386099558717,1.4120267362303505,0.26806136913667444,25.115117734567338,0.47000026702881037,-0.3715660413799817,-0.11450023651122798,-0.9966860799183017,0.7676856068958458,-0.555593158214764,0.326592685192308,0.3770943368576152,74.64784570356318,18.093285235597776,0.4410929217035367,6,-0.1999998092651385,0.28000020980834783,1.5950002670288068,1.4300003051757812,-0.75,0,-0.015649437671673594,2.0967732011727103,12.670000076293945,1.857147528208399,12.539999961853027,-5.222205738990379,12.260000228881836,-0.015649437671673594 1492,2010-06-15,13.0,13.119999885559082,12.760000228881836,12.979999542236328,588300.0,0.017214418750043148,1.769225690496277,-0.5000119209403238,50.41782345023324,40.33251840535694,-0.32159112736131945,-0.07227046242933888,1.1843655516461382,0.0800043151556622,25.42452109028261,0.3599996566772461,-0.47508355825630844,0.14100003242492676,-0.656044671822368,0.9380447366722215,-0.25752231969872064,0.5395223845485742,-1.2799997329711932,86.13858301024854,27.687546466885593,0.3985223521236477,6,-0.4200000762939453,0.059999942779541016,1.2899999618530273,1.2149996757507324,-0.13000011444091797,1,-0.020000017606295106,-3.400009536752138,12.779999732971193,2.0967732011727103,12.670000076293945,1.857147528208399,12.539999961853027,-0.020000017606295106 1493,2010-06-16,12.960000038146973,13.09000015258789,12.75,12.8100004196167,488500.0,-0.0030769201425405734,-1.5185153788553103,7.499809269502194,49.16200551799022,41.34361820799196,-0.3339544005679578,-0.08714404515295726,1.218016130161402,0.15140050069772926,26.013844734523396,0.3400001525878906,-0.4813013966488633,0.1330000877380364,-0.5863886318071216,0.8523888072831944,-0.22669427203454262,0.4926944475106154,-1.2119997787475612,81.05261467171529,23.006792386239397,0.3596943597725793,6,-0.5299997329711914,0.09999990463256836,1.3299999237060547,1.2799997329711932,0.2399997711181623,2,-0.014660461406176606,1.769225690496277,13.0,-3.400009536752138,12.779999732971193,2.0967732011727103,12.670000076293945,-0.014660461406176606 1494,2010-06-17,12.8100004196167,12.989999771118164,12.729999542236328,12.899999618530273,577800.0,-0.011574044605614064,-1.0799938965076579,-0.5999961852930331,42.058825426860345,41.85015513661773,-0.2896643743506644,0.02723538973237183,1.3575357707681324,0.3298477616719069,26.170396165211773,0.26000022888183594,-0.43449341782938333,0.006500434875487571,-0.6805613228496821,0.6935621926006572,-0.33703044398709814,0.3500313137380733,-1.034560167694094,65.26319382260455,11.501651670529753,0.343530878862585,6,-0.38000011444091797,0.2499995231628418,1.4799995422363281,1.5249996185302752,0.7799997329711914,3,-0.050741651125101095,-1.5185153788553103,12.960000038146973,1.769225690496277,13.0,-3.400009536752138,12.779999732971193,-0.050741651125101095 1495,2010-06-18,12.850000381469727,12.960000038146973,12.68000030517578,12.729999542236328,717400.0,0.00312255741941847,-1.5454600625958845,-1.3333545262845579,47.57282182648683,43.908374943360684,-0.3403755490378977,-0.005152857209399286,1.2847380209802992,0.32232962315689484,25.733422344441326,0.2799997329711932,-0.4058106266639836,0.04150037765503001,-0.6453775115346296,0.7283782668446896,-0.3019385669397998,0.3849393222498598,-1.0476689368743912,36.95653526003182,-14.545827954084324,0.3434389445948299,6,-0.4200000762939453,0.20999956130981445,1.4399995803833008,1.4849996566772479,0.3599996566772461,4,-0.05992221283308652,-1.0799938965076579,12.8100004196167,-1.5185153788553103,12.960000038146973,1.769225690496277,13.0,-0.05992221283308652 1496,2010-06-21,12.359999656677244,13.050000190734865,12.270000457763672,13.050000190734865,632300.0,-0.03813235099191792,1.2608670413175558,-5.749964237463273,43.74999999999994,45.38657640251839,0.21626230235802701,0.459580379506475,1.7436303675413534,0.8395781863618854,25.75484352042477,0.7799997329711932,-0.4409721278340193,-0.4175003528594985,-1.1273671070609925,0.29236640134199554,-0.7724337299602464,-0.06256697575875059,-0.5313148432626349,10.588148176404975,-39.60839267164562,0.3549333771007473,6,0.2750005722045916,0.5550003051757812,1.930000305175783,1.9750003814697301,0.7700004577636737,0,-0.0032362429582605268,-1.5454600625958845,12.850000381469727,-1.0799938965076579,12.8100004196167,-1.5185153788553103,12.960000038146973,-0.0032362429582605268 1497,2010-06-22,12.15999984741211,12.4399995803833,11.960000038146973,12.4399995803833,1453100.0,-0.016181214791303744,2.4285714285714284,0.4057964003659874,36.08563119232017,45.39731107694527,0.4739404096895452,0.6288127332710189,1.9108459115617915,1.0667378308242697,26.124405510416114,0.4799995422363281,-0.4264977072198626,-0.5775001525878913,-1.3327730577364818,0.17777275256069913,-0.9551366051621866,-0.1998637000135961,-0.3054887325546112,17.69909637257773,-30.181067329233397,0.3776364525742954,6,0.3900003433227539,0.7550001144409162,1.8700003623962402,2.175000190734865,0.7799997329711914,1,-0.010690799019095643,1.2608670413175558,12.359999656677244,-1.5454600625958845,12.850000381469727,-1.0799938965076579,12.8100004196167,-0.010690799019095643 1498,2010-06-23,12.020000457763672,12.289999961853027,11.960000038146973,12.289999961853027,927900.0,-0.011513107845822268,1.4444483690373169,0.9642848627899768,30.094049041587084,43.529688235088166,0.6440437340010998,0.7314954836654515,1.9919022360617973,1.2304846064172459,25.93910118555805,0.3299999237060547,-0.3196912255482083,-0.6699995517730706,-1.4811327101587803,0.14113360661263918,-1.0755661309659263,-0.2644329725802148,-0.140179567492142,5.504624882321846,-36.49616679601536,0.40556657919285494,6,0.5299997329711914,0.8949995040893537,1.924999713897705,2.3149995803833026,0.7699995040893555,2,0.07071542391218455,2.4285714285714284,12.15999984741211,1.2608670413175558,12.359999656677244,-1.5454600625958845,12.850000381469727,0.07071542391218455 1499,2010-06-24,11.6899995803833,11.979999542236328,11.539999961853027,11.979999542236328,775000.0,-0.02745431487627148,2.0344802638718527,1.0740759055507478,32.87671277616545,42.15057151835184,0.9396013681978861,1.0084509660256256,2.251784908724197,1.5815969984954066,26.439517591159735,0.48000049591064453,-0.22627186406658062,-0.9335003852844235,-1.8428502049260906,-0.024150565642756305,-1.388175295105258,-0.478825475463589,1.4300003051757812,9.933748065809823,-33.92815877224682,0.45467490982083375,6,0.6500005722045898,0.9350004196166992,2.190000534057617,2.6450004577636737,0.9800004959106445,3,0.12917025518253467,1.4444483690373169,12.020000457763672,2.4285714285714284,12.15999984741211,1.2608670413175558,12.359999656677244,0.12917025518253467 1500,2010-06-25,11.789999961853027,11.960000038146973,11.649999618530273,11.760000228881836,661200.0,0.00855435287076789,-1.479993896507658,-0.10344736868067363,43.98340528097967,41.77791939029144,0.7841023833934013,0.8280410014631379,2.0900869036739014,1.507336069368943,26.9982289399864,0.3100004196166992,-0.16703740235503517,-0.7554999828338627,-1.6700715576024052,0.1590715919346799,-1.212785770218133,-0.29821419544959227,1.2983999252319336,16.556288881169653,-31.15021568390055,0.4572857873842709,6,0.5399999618530273,0.6999998092651367,2.065000057220459,2.545000076293947,0.6899995803833008,4,0.15267177239684737,2.0344802638718527,11.6899995803833,1.4444483690373169,12.020000457763672,2.4285714285714284,12.15999984741211,0.15267177239684737 1501,2010-06-28,11.510000228881836,11.880000114440918,11.43000030517578,11.880000114440918,848400.0,-0.02374891720756067,1.4324321537839069,-12.333439298089456,38.721818663544205,40.47836330288155,0.966662457904583,1.0442283524926452,2.312245187223972,1.8123470672394113,27.481582325585645,0.4499998092651385,-0.1858838045215414,-0.9609997272491455,-1.9586580308239068,0.036658576325615755,-1.4598288790365253,-0.46217057546176576,1.5474316596984856,7.920790209440412,-41.17780093785846,0.49882915178738046,6,0.75,0.9249997138977051,2.3449997901916504,2.8249998092651385,1.3099994659423846,0,0.14769763470545882,-1.479993896507658,11.789999961853027,2.0344802638718527,11.6899995803833,1.4444483690373169,12.020000457763672,0.14769763470545882 1502,2010-06-29,10.989999771118164,11.359999656677244,10.920000076293944,11.25,762800.0,-0.0451781448673515,-1.1999999999999804,0.702703538648308,29.04290148578019,38.24290729930265,1.3092410535262609,1.5001648932074332,2.7658796638142764,2.3606564502511915,27.931307948584706,0.5900001525878924,-0.2256121061457126,-1.3915001869201653,-2.576090333545112,-0.20691004029521842,-1.9837952602326379,-0.7992051136076928,2.0023348541259764,5.109467202302307,-44.31881357990946,0.5922950733124733,6,0.9950003623962402,1.190000057220459,2.7899999618530273,3.2699999809265137,1.8400001525878906,1,0.19472251027217458,1.4324321537839069,11.510000228881836,-1.479993896507658,11.789999961853027,2.0344802638718527,11.6899995803833,0.19472251027217458 1503,2010-06-30,11.300000190734865,11.5,10.93000030517578,11.050000190734863,1470500.0,0.02820750009762385,-1.3265304533652946,-0.9615376150827196,29.738574924485278,36.87399057681654,0.8258541285478476,1.107545992296819,2.3753058250802805,2.0823323616794784,28.24902486770785,0.5699996948242205,-0.2811690236266138,-0.9929997920989972,-2.224551707403945,0.23855212320595065,-1.6087757497514712,-0.3772238344465233,1.5679943615722642,35.84908546185778,-11.753947310057889,0.6157759576524742,6,0.6849999427795392,0.879999637603758,2.4799995422363263,2.9599995613098127,1.699999809265135,2,0.14513268689969672,-1.1999999999999804,10.989999771118164,1.4324321537839069,11.510000228881836,-1.479993896507658,11.789999961853027,0.14513268689969672 1504,2010-07-01,11.3100004196167,11.4399995803833,10.65999984741211,11.199999809265137,1652100.0,0.0008849759923041933,3.216226944212469,0.4400024414062469,26.87076584225781,34.573762134124415,0.6489464219554879,0.9924889059467183,2.278351424644516,2.103909188856795,29.319703849563595,0.7799997329711914,-0.3753588299434032,-0.8839995861053467,-2.0962771159241154,0.328277943713422,-1.490138351014732,-0.27786082119596145,1.4411144641296385,50.00003667977602,7.710173413910098,0.6061387649093847,7,0.5449995994567871,0.7399992942810059,2.469999313354492,2.9499993324279785,2.1299991607666016,3,0.1308576027697872,-1.3265304533652946,11.300000190734865,-1.1999999999999804,10.989999771118164,1.4324321537839069,11.510000228881836,0.1308576027697872 1505,2010-07-02,11.5,11.579999923706055,11.3100004196167,11.43000030517578,1388100.0,0.01679925493669776,1.3478264475146369,0.6363573311139016,28.807961345261162,32.91353561693122,0.27637449876004183,0.7470690713908574,2.012773575873009,1.9390881648865488,29.801594210670977,0.26999950408935547,-0.46755675788197415,-0.6345000267028809,-1.861005144936584,0.5920050915308224,-1.2477525858197325,-0.021247467586029245,1.083825680839599,68.85245645344233,29.389306638663854,0.6132525591168513,7,0.04999971389770508,0.5499997138977051,2.2074997425079346,2.7599997520446777,1.760000228881836,4,0.10173913706903881,3.216226944212469,11.3100004196167,-1.3265304533652946,11.300000190734865,-1.1999999999999804,10.989999771118164,0.10173913706903881 1506,2010-07-06,11.15999984741211,11.6899995803833,11.050000190734863,11.579999923706055,1181500.0,-0.029565230659816533,1.0,-6.000027247956251,20.70064661521687,31.204092886141964,0.47858176520242957,1.069442020736897,2.271364012577692,2.3022260722082795,29.929217452742897,0.6399993896484375,-0.5378814641525267,-0.9285001754760742,-2.2303090914562453,0.3733087405040969,-1.5794046334661598,-0.27759571748598866,1.26991976675329,48.54370190540474,14.365678785329173,0.6509044579900851,7,0.315000057220459,0.8899998664855957,2.547499895095825,3.0999999046325684,1.7200002670288086,1,0.11827954416417974,1.3478264475146369,11.5,3.216226944212469,11.3100004196167,-1.3265304533652946,11.300000190734865,0.11827954416417974 1507,2010-07-07,11.369999885559082,11.399999618530273,11.140000343322754,11.229999542236328,778400.0,0.018817207976545847,1.5999952316238706,-0.33333409021757393,25.98188077174406,30.747185300603853,0.16174465091597234,0.8444562395576369,1.949445193277695,2.111870005024187,29.79088244676292,0.25999927520751953,-0.6418595804005243,-0.6815001487731926,-2.0222191927132673,0.659218895166882,-1.3518596707432309,-0.011140626803154419,0.918326147266054,68.93206040926528,39.00277032223423,0.6703595219700376,7,-0.05000019073486328,0.679999828338623,2.3374998569488525,2.8899998664855957,1.6500005722045898,2,0.12752856850128635,1.0,11.15999984741211,1.3478264475146369,11.5,3.216226944212469,11.3100004196167,0.12752856850128635 1508,2010-07-08,11.869999885559082,11.920000076293945,11.4399995803833,11.470000267028807,980800.0,0.04397537423329667,-1.0869541781210998,2.8571331257961585,37.158468806266114,31.222935970615037,-0.4042854897730592,0.33069521759066944,1.3558583779235178,1.6336628606720645,29.833273465833088,0.5500001907348633,-0.6897749160762263,-0.16200013160705495,-1.5012945919546965,1.1772943287405866,-0.8316473617808757,0.5076470985667658,0.28806005243301236,96.03173161490335,67.65668855866656,0.6696472301738203,7,-0.559999942779541,0.17999982833862305,1.7374999523162842,2.3899998664855957,1.3000001907348633,3,0.08087616237594908,1.5999952316238706,11.369999885559082,1.0,11.15999984741211,1.3478264475146369,11.5,0.08087616237594908 1509,2010-07-09,12.210000038146973,12.210000038146973,11.760000228881836,11.890000343322756,585000.0,0.028643652558205224,1.8125014901175405,0.799999999999992,41.919191554302934,30.993578889873177,-0.7406542167473198,-0.03720271763413763,0.9355759379997366,1.3128637457452896,29.680543913672448,0.4499998092651367,-0.688565217285003,0.1945000171661384,-1.1264482794350812,1.515448313767358,-0.4659741311344714,0.8549741654667482,-1.5500001907348633,100.0,69.70686397625562,0.6604741483006096,7,-0.7750000953674316,-0.16000032424926758,1.2749996185302734,2.049999713897705,1.0600004196166992,4,0.06470106137468279,-1.0869541781210998,11.869999885559082,1.5999952316238706,11.369999885559082,1.0,11.15999984741211,0.06470106137468279 1510,2010-07-12,12.06999969482422,12.479999542236328,11.9399995803833,12.270000457763672,519900.0,-0.011466039548350349,-1.3478208588855303,-0.6250029802350788,45.98338176992898,31.80041923502704,-0.6221888419771897,0.05854392595594682,0.9781496457473846,1.4641010752677968,29.322032157143376,0.5399999618530273,-0.6596368144701383,0.08449969291687154,-1.2006294859311115,1.3696288717648546,-0.5580648965071209,0.727064282340864,-1.3789998435974145,71.32866899683432,36.95081360112847,0.642564589423992,7,-0.5000000000000018,-0.16999959945678889,1.4249999523162824,2.190000057220457,1.2300004959106445,0,0.11350455014067262,1.8125014901175405,12.210000038146973,-1.0869541781210998,11.869999885559082,1.5999952316238706,11.369999885559082,0.11350455014067262 1511,2010-07-13,12.579999923706055,12.630000114440918,12.199999809265135,12.220000267028807,580500.0,0.042253541157961205,-1.1499984502814424,-1.7999914169639188,55.35714111939899,34.72422363876246,-1.0777890102335448,-0.4924565398422782,0.386568329452496,0.9690562244798198,29.66540674200922,0.5600004196166974,-0.6091301123979154,0.6044999122619625,-0.6575031837575676,1.8665030082814926,-0.02650163574780251,1.2355014602717276,-1.8174400848388679,96.64428198553743,57.67166552261702,0.6310015480097648,7,-0.934999942779541,-0.679999828338623,0.9149997234344482,1.679999828338623,0.7200002670288104,1,0.05405407864068201,-1.3478208588855303,12.06999969482422,1.8125014901175405,12.210000038146973,-1.0869541781210998,11.869999885559082,0.05405407864068201 1512,2010-07-14,12.739999771118164,13.100000381469727,12.479999542236328,12.56999969482422,884600.0,0.01271858890162636,-2.5428580770677,0.4722228844966774,59.13704146205445,37.9907199207146,-1.0766691385617495,-0.7092998512726822,0.12420994512093309,0.8246149662230255,29.734679875499832,0.6200008392333984,-0.6037618077832363,0.7774997711181637,-0.4447996812311139,1.9997992234674413,0.166350044943524,1.3886494972928034,-1.865393515716553,78.3132267095322,33.65689488910645,0.6111497261746388,7,-0.8599996566772461,-0.8399996757507324,0.6749999523162842,1.4400000572204608,0.36999988555908025,2,0.01098903813484653,-1.1499984502814424,12.579999923706055,-1.3478208588855303,12.06999969482422,1.8125014901175405,12.210000038146973,0.01098903813484653 1513,2010-07-15,12.770000457763672,12.880000114440918,12.56999969482422,12.789999961853027,530700.0,0.002354842008201574,2.1000071525641766,-0.11764408890484701,64.83516771426679,42.20898679538226,-0.9791944348252848,-0.7950260663076225,0.0558542479286821,0.8098665897923496,29.7954971839691,0.31000041961669744,-0.5540942646426448,0.8170004367828376,-0.37523951075698925,2.0092403843226645,0.2208804630129233,1.413120410552752,-1.7173626722766109,75.37314282623487,25.237194055812864,0.5961199737699137,7,-0.695000171661377,-0.8700003623962402,0.484999418258667,1.2499995231628418,0.3099994659423828,3,0.01957713320581833,-2.5428580770677,12.739999771118164,-1.1499984502814424,12.579999923706055,-1.3478208588855303,12.06999969482422,0.01957713320581833 1514,2010-07-16,12.15999984741211,12.670000076293945,12.09000015258789,12.670000076293945,547400.0,-0.047768252817931955,1.2745084839577092,25.5006437461256,54.45782728302028,45.05897189957772,-0.26366924715971685,-0.24898423679231207,0.6112389539958762,1.4346013074489932,30.1017736683723,0.6800003051757812,-0.4304990048802182,0.23949985504150462,-0.8880588162860779,1.367058526369087,-0.32427948062228573,0.803279190705295,-0.9435730542464356,18.965527163667666,-33.95494076090687,0.563779335663791,7,-0.08499956130981445,-0.25999975204467773,0.8350002765655518,1.8600001335144043,0.9899997711181641,4,0.08305923039109109,2.1000071525641766,12.770000457763672,-2.5428580770677,12.739999771118164,-1.1499984502814424,12.579999923706055,0.08305923039109109 1515,2010-07-19,12.079999923706055,12.229999542236328,11.75,12.229999542236328,670700.0,-0.0065789411768027994,5.400010172551911,0.2941167670829173,57.21518113280981,49.11614240153249,-0.1036434489532656,-0.24203799702745954,0.6642261955517093,1.5243892538535508,30.52752643241094,0.4799995422363281,-0.32420659900956217,0.1979999542236328,-0.8453670515621496,1.2413669600094153,-0.3236835486692584,0.719683457116524,-0.7128872434760574,24.444431885773866,-32.75673983665267,0.5216835028928911,7,0.04000043869018555,-0.17999982833862305,0.8300001621246338,1.940000057220459,0.7899999618530273,0,0.09850997860706401,1.2745084839577092,12.15999984741211,2.1000071525641766,12.770000457763672,-2.5428580770677,12.739999771118164,0.09850997860706401 1516,2010-07-20,12.31999969482422,12.31999969482422,11.770000457763672,11.90999984741211,507100.0,0.019867530847180292,1.6829241061044338,-2.7333392673219605,68.11988017491473,53.79814233521812,-0.18080680657545045,-0.5114082835784668,0.4249135740415859,1.2956724623343945,30.394472379257476,0.5499992370605487,-0.19614221647716512,0.4399997234344504,-0.5996560824850476,1.4796555293539484,-0.07982817952529864,0.9598276263941994,-0.8142559984950442,42.22218768587827,-20.677272809096536,0.5198279029597489,7,-0.049999713897706854,-0.4199995994567889,0.525000333786009,1.7000002861022931,0.610000610351559,1,0.07954549676834444,5.400010172551911,12.079999923706055,1.2745084839577092,12.15999984741211,2.1000071525641766,12.770000457763672,0.07954549676834444 1517,2010-07-21,12.029999732971193,12.449999809265135,12.010000228881836,12.399999618530273,364000.0,-0.023538958525693765,-1.146345207773621,-0.9024390811228158,59.999989548779,56.3360890843862,0.23765118848744216,-0.24416545760870179,0.683553267299077,1.5944255947970358,29.806999786700068,0.439999580383299,-0.08518933883700086,0.15649976730346893,-0.8773947525764587,1.1903942871833966,-0.360447492636494,0.6734470272434319,-0.39671550183077287,24.77873492160898,-39.826341733657095,0.5169472599399637,7,0.3950004577636701,-0.13999986648559748,0.7900002002716047,1.9900002479553205,0.5700006484985334,2,0.10556945020396968,1.6829241061044338,12.31999969482422,5.400010172551911,12.079999923706055,1.2745084839577092,12.15999984741211,0.10556945020396968 1518,2010-07-22,12.869999885559082,12.989999771118164,12.229999542236328,12.229999542236328,859100.0,0.06982545064283419,-1.374999441206755,-1.7297311926345473,67.41070269170233,59.16847921076393,-0.4979458746000258,-1.0721925935005068,-0.19255517543563272,0.7641602494636182,28.88362319606682,0.9600000381469709,0.1183149187608521,0.9539999485015862,-0.17110867001400898,2.0791085670171814,0.3914456392437877,1.5165542577593847,-1.1193783623923164,90.32258808799031,22.884024044577544,0.5625543092577977,7,-0.44499969482421875,-0.9899997711181641,-0.04999995231628418,1.1500000953674316,-0.010000228881837714,3,0.018648001029701433,-1.146345207773621,12.029999732971193,1.6829241061044338,12.31999969482422,5.400010172551911,12.079999923706055,0.018648001029701433 1519,2010-07-23,13.199999809265135,13.220000267028807,12.65999984741211,12.850000381469727,614300.0,0.02564101994098178,1.8717944955923338,0.5468738125643515,68.39825919412901,61.659021146786145,-0.7518065845587536,-1.3526161257988232,-0.566211747568877,0.4355342403495239,27.570482974664124,0.5600004196166974,0.3149444380677515,1.2084998607635473,-0.04776478973827025,2.464764511265365,0.5803675355126394,1.8366321860144552,-1.3414279774341331,98.63942488907861,30.08344532789077,0.6281323252509085,7,-0.7149996757507306,-1.259999752044676,-0.4549996852874738,0.8200001716613787,-0.4099998474121076,4,-0.00909090055250239,-1.374999441206755,12.869999885559082,-1.146345207773621,12.029999732971193,1.6829241061044338,12.31999969482422,-0.00909090055250239 1520,2010-07-26,13.59000015258789,13.789999961853027,13.119999885559082,13.229999542236328,1433700.0,0.029545480981674865,-1.3103453945745789,1.0285748540194766,76.01712283728405,63.954574670995605,-1.0097012547281903,-1.687362674161987,-0.9868880108849538,0.03849160197941082,26.47169150481505,0.6700000762939453,0.4575418403931,1.5085001945495602,0.06854005138845842,2.948460337710662,0.7885201229690093,2.228480266130111,-1.595285477237109,90.09901691261555,18.226268456041907,0.7199800715805506,7,-0.820000171661377,-1.3650002479553223,-0.8450000286102295,0.42999982833862305,-0.7700004577636701,0,-0.03237678654284859,1.8717944955923338,13.199999809265135,-1.374999441206755,12.869999885559082,-1.146345207773621,12.029999732971193,-0.03237678654284859 1521,2010-07-27,13.210000038146973,14.0,12.760000228881836,13.880000114440918,2514000.0,-0.02796174467802015,1.725274679209058,-1.8611081676768533,69.0082579490888,65.0513765028883,-0.5933329471745008,-1.2368886309043408,-0.6303615082784013,0.41491642776089144,24.86136268454568,1.239999771118164,0.556917876046322,1.043500089645386,-0.4539683206211116,2.540968499911884,0.29476588451213637,1.7922342947786358,-0.999851128415921,60.30150488865971,-11.44985869585382,0.7487342051332493,7,-0.33500003814697266,-0.880000114440918,-0.4649999141693115,0.809999942779541,-0.029999732971193183,1,-0.025738088690844818,-1.3103453945745789,13.59000015258789,1.8717944955923338,13.199999809265135,-1.374999441206755,12.869999885559082,-0.025738088690844818 1522,2010-07-28,13.130000114440918,13.6899995803833,13.06999969482422,13.140000343322756,1204000.0,-0.006056012375097342,-8.538381407905394,0.014925713049397282,64.25338985757033,64.98673451881092,-0.5053350564545322,-1.0417563551175846,-0.580406839992273,0.48780580333263934,22.664177344106655,0.6199998855590803,0.6514115627447659,0.8565001487731934,-0.5920312394523766,2.3050315369987633,0.13223445466040928,1.5807658428859774,-0.6692720520722144,50.84747680470695,-17.095937888665937,0.7242656941127849,7,-0.25500011444091797,-0.8000001907348633,-0.35500001907348633,0.8899998664855957,0.4099998474121094,2,-0.015232277800604876,1.725274679209058,13.210000038146973,-1.3103453945745789,13.59000015258789,1.8717944955923338,13.199999809265135,-0.015232277800604876 1523,2010-07-29,12.9399995803833,13.350000381469727,12.779999732971193,13.300000190734865,813000.0,-0.014470718385496961,1.478258345668869,35.99923707800256,58.54799927279582,65.44119807323042,-0.322610097120684,-0.7616412707365292,-0.4197326919882549,0.6711154786936007,20.514526222009362,0.5700006484985334,0.6643987312147921,0.584499645233155,-0.8169052996195916,1.9859045900859016,-0.11620282719321828,1.2852021176595283,-0.2637734467462156,20.895500081133477,-41.21697683237493,0.7007024724263735,7,-0.06499958038330078,-0.6099996566772461,-0.20749950408935547,1.080000400543213,0.8900003433227539,3,-0.02627505486391235,-8.538381407905394,13.130000114440918,1.725274679209058,13.210000038146973,-1.3103453945745789,13.59000015258789,-0.02627505486391235 1524,2010-07-30,12.789999961853027,13.0600004196167,12.68000030517578,12.729999542236328,693400.0,-0.0115919338017344,-3.75003427290763,-0.1666675496969432,58.41121484914904,65.57409070837923,-0.08252541658442247,-0.5218334156983637,-0.29109095907784877,0.8070972177461151,17.956898235047774,0.38000011444091975,0.643561541175977,0.36050004959106374,-0.9625662650454245,1.683566364227552,-0.3010331077271804,1.0220332069093079,1.2100000381469727,8.333309250643131,-50.439976835292335,0.6615331573182445,7,0.0950002670288086,-0.46000003814697266,-0.05749988555908203,1.2300000190734863,0.6000003814697283,4,0.005473001957231771,1.478258345668869,12.9399995803833,-8.538381407905394,13.130000114440918,1.725274679209058,13.210000038146973,0.005473001957231771 1525,2010-08-02,12.670000076293945,13.039999961853027,12.600000381469727,13.039999961853027,810500.0,-0.00938232102556602,1.3783768458114354,-6.166621632361122,51.15681391491267,63.689305568379,0.14524090190540306,-0.32642159707880936,-0.17719763205361438,0.922138748446514,15.646926518318532,0.4399995803833008,0.5934147289754357,0.18200016021728516,-1.0695522635202401,1.4335525839548104,-0.4437760516514775,0.8077763720860478,1.30359992980957,4.999979564116223,-46.959447982370186,0.6257762118687626,8,0.33500003814697266,-0.3400001525878906,-0.1875,1.2599997520446795,1.1300001144409197,0,0.009471182702169623,-3.75003427290763,12.789999961853027,1.478258345668869,12.9399995803833,-8.538381407905394,13.130000114440918,0.009471182702169623 1526,2010-08-03,12.479999542236328,12.729999542236328,12.350000381469727,12.649999618530273,756300.0,-0.014996095731137027,1.303025749212496,0.45945980777012835,46.683672228142136,62.209714754974904,0.40266916320018,-0.034213697232834406,-0.003052090440741395,1.1033113291100793,13.093768511094936,0.37999916076660156,0.6292442059616139,-0.07400035858154297,-1.158792974548433,1.0107922573853472,-0.616396666564988,0.4683959494019021,1.4386564788818355,9.701435707722846,-37.31648611480238,0.5423963079834448,8,0.6350002288818359,-0.14999961853027344,-0.06999969482421875,1.4500002861022967,1.5900001525878924,1,0.027243602969473146,1.3783768458114354,12.670000076293945,-3.75003427290763,12.789999961853027,1.478258345668869,12.9399995803833,0.027243602969473146 1527,2010-08-04,12.81999969482422,12.84000015258789,12.489999771118164,12.489999771118164,785500.0,0.027243602969473146,-1.121214923561541,-1.9411751506243864,50.591007327733365,60.34085971453391,0.20843436496254064,-0.27406514665332615,-0.354638557157946,0.7538159429431914,10.332363258415192,0.3600006103515625,0.6724867814491731,0.1934998035430926,-0.7416001039030657,1.128599710989251,-0.2740501501799866,0.6610497572661718,1.0045369879150368,46.999931335449396,3.4213327120548414,0.4675499537230792,8,0.35500049591064275,-0.48999977111816584,-0.47249960899353205,1.0550003051757795,1.0399999618530238,2,0.028081171522718495,1.303025749212496,12.479999542236328,1.3783768458114354,12.670000076293945,-3.75003427290763,12.789999961853027,0.028081171522718495 1528,2010-08-05,12.829999923706055,12.869999885559082,12.640000343322756,12.739999771118164,608400.0,0.0007800490733140819,1.7058757531218587,0.27272779816778747,59.22864847312321,59.3220140788666,0.21474631448973014,-0.21972225105134235,-0.37667016792370234,0.7363579497725432,8.642666822593664,0.22999954223632635,0.6557483343004922,0.15550003051757777,-0.7122249108853094,1.023224971920465,-0.2783624401838658,0.5893625012190213,0.9060645809570307,67.60556569673965,20.04966068801128,0.43386247070144357,8,0.3450002670288086,-0.5,-0.747499942779541,0.7899999618530273,1.1499996185302734,3,0.05533905240600223,-1.121214923561541,12.81999969482422,1.303025749212496,12.479999542236328,1.3783768458114354,12.670000076293945,0.05533905240600223 1529,2010-08-06,13.0,13.020000457763672,12.489999771118164,12.59000015258789,1106300.0,0.013250200881126606,1.355554613656593,4.555546136565931,62.365588365587335,57.80517691534474,0.014966692089384281,-0.34520158634888176,-0.558586173597341,0.5548631310675383,7.5680910635058565,0.5300006866455078,0.7077102554516603,0.2860001087188717,-0.5644463911479178,1.1364466085856613,-0.13922314121452395,0.7112233586522674,0.6529006572714842,94.20290055382252,41.91737489554885,0.4252232499333951,8,0.17500019073486328,-0.6700000762939453,-0.9175000190734863,0.619999885559082,1.010000228881836,4,0.06384614797738886,1.7058757531218587,12.829999923706055,-1.121214923561541,12.81999969482422,1.303025749212496,12.479999542236328,0.06384614797738886 1530,2010-08-09,13.4399995803833,13.449999809265135,13.100000381469727,13.109999656677244,667400.0,0.0338461215679462,-1.0000054495912705,0.8048781622456523,64.28570907248141,57.280449262388366,-0.5012610445786088,-0.7139039197923012,-1.0162730419477128,0.10405430659528747,6.84632064373847,0.44999980926513494,0.6603469972442131,0.6574996948242191,-0.1952328472659417,1.51023223691438,0.23113342377913781,1.0838659658693004,0.13472706034007764,99.0908878105622,43.65152037623973,0.4263662710450808,8,-0.4199995994567871,-0.9149994850158691,-1.487499713897705,0.05000019073486506,0.5800008773803711,0,-0.0037201814450591453,1.355554613656593,13.0,1.7058757531218587,12.829999923706055,-1.121214923561541,12.81999969482422,-0.0037201814450591453 1531,2010-08-10,13.260000228881836,13.399999618530273,13.06999969482422,13.34000015258789,730700.0,-0.01339280930962139,2.300018119915677,-0.2424240672774024,66.1417370136981,57.490265613069226,-0.3502565057140927,-0.5063072324941942,-0.8451339754841349,0.2821472792739925,6.354348978705565,0.36999988555908025,0.5733085105656066,0.44350032806396555,-0.42922752692910393,1.316228183057035,0.007136400567430812,0.8798642555605003,0.24124283628632348,80.20837782985473,20.027675526304705,0.43636392749653446,8,-0.3600001335144043,-0.7350001335144043,-1.4600005149841309,0.2299995422363299,0.689999580383299,1,0.04072397832066743,-1.0000054495912705,13.4399995803833,1.355554613656593,13.0,1.7058757531218587,12.829999923706055,0.04072397832066743 1532,2010-08-11,12.880000114440918,13.0,12.800000190734865,12.90999984741211,959700.0,-0.028657625028786438,-1.105265799657701,0.37499701976491906,50.14925713049395,56.557072041702355,-0.010558594779357833,-0.12151078794518,-0.47150010924465846,0.6613650806711284,6.733490490977811,0.4600000381469709,0.3949252803705434,0.05650019645690918,-0.8158898743936316,0.92889026730745,-0.3796948389683603,0.4926952318821787,0.569999694824217,40.62503414849312,-15.092598437705156,0.43619503542527016,8,0.019999980926513672,-0.309999942779541,-1.1175003051757812,0.6099996566772479,1.0900001525878888,2,0.09239127094797839,2.300018119915677,13.260000228881836,-1.0000054495912705,13.4399995803833,1.355554613656593,13.0,0.09239127094797839 1533,2010-08-12,13.020000457763672,13.050000190734865,12.529999732971193,12.68000030517578,836000.0,0.01086959177630642,1.6000047683761065,-11.333439298089514,47.15190971724472,55.30603813815743,-0.15423708428433436,-0.2548897762979614,-0.6257201386835796,0.5122873073757024,7.295172121337341,0.5200004577636719,0.27587223004378103,0.1840005397796638,-0.6923172756218925,1.06031835518122,-0.25415836792111435,0.6221594474804419,0.37999916076660156,55.20840266512235,4.71684437316874,0.43815890770077853,8,-0.12000036239624023,-0.3000006675720215,-1.33500075340271,0.46999931335449396,1.109999656677246,3,0.06451606523659459,-1.105265799657701,12.880000114440918,2.300018119915677,13.260000228881836,-1.0000054495912705,13.4399995803833,0.06451606523659459 1534,2010-08-13,13.170000076293945,13.18000030517578,13.0,13.010000228881836,769500.0,0.011520707623388082,1.0000000000000198,0.4705875753121855,42.808218059586345,54.3784163764545,-0.2734178768062332,-0.3429249863570476,-0.7955819650316371,0.354309693758605,7.0290614916915235,0.18000030517577947,0.19701911404135863,0.283500146865844,-0.5438299058718581,1.1108301996035461,-0.13016487950300615,0.6971651732346942,0.1669995880126951,69.56524894007408,23.088892183246095,0.41366502636885083,8,-0.26999998092651367,-0.2950000762939453,-1.4900002479553223,0.3199996948242205,0.7299995422363281,4,0.06150337594913036,1.6000047683761065,13.020000457763672,-1.105265799657701,12.880000114440918,2.300018119915677,13.260000228881836,0.06150337594913036 1535,2010-08-16,13.270000457763672,13.3100004196167,12.960000038146973,13.0600004196167,786700.0,0.0075930433477922055,1.4137960517878108,1.3125014901175405,51.136371435868476,54.87316073286855,-0.3121876101183787,-0.3680737514176613,-0.8953492918906001,0.24794951589781888,6.17332611201893,0.35000038146972656,0.16522024079616315,0.3240005016326908,-0.4267299018972821,1.0747309051626637,-0.05136470013229655,0.6993657033976781,-0.9200000762939453,85.0575657624298,38.66400667888117,0.3753652017649865,8,-0.3000006675720215,-0.3950004577636719,-1.5275006294250488,0.12999916076660156,0.25,0,0.05576486402343894,1.0000000000000198,13.170000076293945,1.6000047683761065,13.020000457763672,-1.105265799657701,12.880000114440918,0.05576486402343894 1536,2010-08-17,13.300000190734865,13.5,13.199999809265135,13.350000381469727,776700.0,0.002260718307182996,-1.3999923706345525,-0.23809610310579032,53.28185456136142,55.17214375882722,-0.23874449274219245,-0.338231162455374,-0.9050974448492308,0.20946446130720098,5.378118307072284,0.30000019073486506,0.1462038000174921,0.30500020980835174,-0.4002435255237504,1.010243945140454,-0.04762165785770023,0.6576220774744037,-0.9307998085021989,79.38146863837973,32.16533059012514,0.35262186766605136,8,-0.305000305175783,-0.42500019073486506,-1.5650002956390399,0.09999942779540838,-0.10000038146973012,1,0.05413535764686506,1.4137960517878108,13.270000457763672,1.0000000000000198,13.170000076293945,1.6000047683761065,13.020000457763672,0.05413535764686506 1537,2010-08-18,13.300000190734865,13.479999542236328,13.149999618530273,13.239999771118164,841500.0,0.0,-1.7499910593302843,-1.2000038146827918,57.50001390775269,54.98007325156382,-0.1827099584844465,-0.25108055016367636,-0.8853954501517229,0.20376708666960575,4.759430820956963,0.3299999237060547,0.17775477466335765,0.2415001869201685,-0.3097960923617631,0.7927964662021001,-0.03414795272079729,0.5171483265611343,-0.8855678237915061,79.38146863837973,27.644763682392096,0.27564813964096563,8,-0.305000305175783,-0.42500019073486506,-1.5275001525878924,0.09999942779540838,0.050000190734861505,2,0.048872151068319214,-1.3999923706345525,13.300000190734865,1.4137960517878108,13.270000457763672,1.0000000000000198,13.170000076293945,0.048872151068319214 1538,2010-08-19,13.109999656677244,13.31999969482422,12.970000267028807,13.239999771118164,503200.0,-0.014285754235551118,1.4137894747226893,-2.1666534212826485,56.557369360326945,54.33471558431267,0.05720067251354877,-0.04445728327750054,-0.6823302383632477,0.38706723652232533,5.102795586114713,0.3499994277954137,0.2460894914822589,0.039499664306639204,-0.5049258592875319,0.5839251879008103,-0.23271309749044633,0.31171242610372474,-0.6521445844116194,27.777709097523474,-28.23271605120885,0.2722127617970856,8,-0.09499979019164861,-0.23499965667724432,-1.2199995517730695,0.2899999618530291,0.07999992370605646,3,0.06559882783166526,-1.7499910593302843,13.300000190734865,-1.3999923706345525,13.300000190734865,1.4137960517878108,13.270000457763672,0.06559882783166526 1539,2010-08-20,13.079999923706055,13.119999885559082,12.899999618530273,13.050000190734865,452400.0,-0.002288309211046391,3.0000173395871443,-0.23076697355388406,58.723399592720256,53.71668119767254,0.11146334887076748,-0.025200640687923936,-0.6483716711254708,0.40884674400148313,5.146724710321923,0.2200002670288086,0.27395810070548876,0.015499925613402965,-0.525550906420488,0.5565507576472939,-0.2550254904035416,0.28602534163034754,-0.5804590543310546,30.00003178912367,-31.12186391826621,0.2705254160169453,8,-0.06500005722045898,-0.2049999237060547,-1.0924997329711914,0.31999969482421875,0.1700000762939453,4,0.08027524440820932,1.4137894747226893,13.109999656677244,-1.7499910593302843,13.300000190734865,-1.3999923706345525,13.300000190734865,0.08027524440820932 1540,2010-08-23,13.149999618530273,13.270000457763672,13.0600004196167,13.15999984741211,470800.0,0.005351658656920222,-1.2105426948019355,-0.33334392980896527,65.02242631902163,53.59231334270849,-0.004468837117824975,-0.13687170923444114,-0.7177084399589706,0.33446317689817384,4.260616018129877,0.21000003814697266,0.26687294320696964,0.10749964714050364,-0.3763393349346149,0.5913386292156222,-0.13441984389705652,0.3494191381780638,-0.610440383930273,41.66664017573027,-24.887233687150363,0.24191949103755953,8,-0.13499975204467773,-0.27499961853027344,-1.1624994277954102,-0.26999950408935547,0.09000015258789062,0,0.057034222186831185,3.0000173395871443,13.079999923706055,1.4137894747226893,13.109999656677244,-1.7499910593302843,13.300000190734865,0.057034222186831185 1541,2010-08-24,12.869999885559082,13.020000457763672,12.460000038146973,12.93000030517578,670700.0,-0.021292755976709765,3.666656070317374,5.999904634750919,51.15207859334296,53.703737949691714,0.2395866442572938,0.12263773894293273,-0.4438318945125541,0.6061709557898105,4.3263467661534545,0.6899995803833008,0.22519189670661355,-0.1555000782012943,-0.6384506073869787,0.3274504509843901,-0.3969753427941374,0.08597518639154877,0.630000114440918,40.19608301458468,-27.640244571845976,0.24147526459284244,8,0.1100001335144043,0.015000343322753906,-0.8599996566772461,-0.15999984741210938,0.3500003814697248,1,0.050505095414486334,-1.2105426948019355,13.149999618530273,3.0000173395871443,13.079999923706055,1.4137894747226893,13.109999656677244,0.050505095414486334 1542,2010-08-25,12.93000030517578,12.9399995803833,12.579999923706055,12.739999771118164,683700.0,0.004662037307709754,2.42858310626703,-3.166653421282747,52.25226154053671,54.270443707835256,0.20945059287513423,0.04941934056487085,-0.5164768896484215,0.5346305230684134,4.395629685476715,0.3599996566772461,0.13595577564568373,-0.08549966812134002,-0.5676212234218756,0.39662188717919555,-0.3265604457716069,0.15556110952892688,0.5491996955871592,54.6512156580075,-12.668432580818518,0.24106077765026757,8,0.049999713897706854,0.0749998092651385,-0.8450002670288068,-0.3500003814697248,0.21999931335449396,2,0.02088163168729995,3.666656070317374,12.869999885559082,-1.2105426948019355,13.149999618530273,3.0000173395871443,13.079999923706055,0.02088163168729995 1543,2010-08-26,12.600000381469727,13.020000457763672,12.5600004196167,12.850000381469727,579300.0,-0.025522035260428955,-1.7878796636129815,-1.3157857752346658,41.596643706348345,54.13582433525327,0.5292661824521119,0.3716985308983709,-0.20192735754826963,0.8520123793433356,4.887169237906862,0.46000003814697266,0.03932470831818691,-0.3984996318817142,-0.9146096366024867,0.11761037283905829,-0.6565546342421005,-0.14044462952132797,0.8588156200408932,17.283984048922292,-44.70866513611369,0.2580550023603859,8,0.37999963760375977,0.5149993896484375,-0.44250035285949707,-0.07000064849853516,0.48999977111816406,3,0.05952380772170396,2.42858310626703,12.93000030517578,3.666656070317374,12.869999885559082,-1.2105426948019355,13.149999618530273,0.05952380772170396 1544,2010-08-27,12.859999656677244,12.920000076293945,12.449999809265135,12.699999809265135,503500.0,0.020634862486979655,2.357136531767465,-0.6399993896484375,36.81817669513525,52.54491380850513,0.2466017504801581,0.12354664453829045,-0.46983868780599103,0.5796611079282279,5.563327349785655,0.47000026702881037,0.05050421155586804,-0.1420003414154074,-0.6530818325138998,0.36908114968308503,-0.39754108696465273,0.11354040413383792,0.5788400255661017,49.99994184917293,-6.998472955515169,0.25554074554924605,8,0.11500024795532404,0.31500053405761896,-0.7074995040893537,-0.3299999237060529,0.3900003433227557,4,0.025660958982585358,-1.7878796636129815,12.600000381469727,2.42858310626703,12.93000030517578,3.666656070317374,12.869999885559082,0.025660958982585358 1545,2010-08-30,12.789999961853027,13.119999885559082,12.779999732971193,12.84000015258789,596900.0,-0.005443211251399349,-8.71420007901844,-0.31250149011754047,38.75597016321524,50.93092665315555,0.26971658760681727,0.21396761043897605,-0.41001709565131605,0.6255993607690442,5.974800545317469,0.34000015258788885,0.062066913089571685,-0.21800003051757777,-0.715302321038191,0.2793022600030355,-0.4666511757778835,0.03065111474272797,0.6092861254711899,50.74628565246986,-3.1792350948920998,0.24865114526030652,8,0.17499971389770508,0.38500022888183594,-0.5774998664855957,-0.26000022888183594,0.5,0,0.035965601213366005,2.357136531767465,12.859999656677244,-1.7878796636129815,12.600000381469727,2.42858310626703,12.93000030517578,0.035965601213366005 1546,2010-08-31,12.81999969482422,12.920000076293945,12.59000015258789,12.779999732971193,567000.0,0.00234556161537669,1.749991059330325,-0.7999961853172862,48.27584883922963,49.90601942331966,0.18379659144207494,0.22213483120937916,-0.434259577498068,0.5754601434674509,6.126732253150597,0.3299999237060547,0.07778394517692178,-0.20500030517577983,-0.6464095508027334,0.23640894045117378,-0.42570492798925663,0.015704317637696974,0.5413149413776335,55.2238572278545,-0.3682194422707141,0.22070462281347655,8,0.06500005722045721,0.35500049591064275,-0.3224997520446795,-0.2899999618530291,1.1199998855590803,1,0.03276131718345576,-8.71420007901844,12.789999961853027,2.357136531767465,12.859999656677244,-1.7878796636129815,12.600000381469727,0.03276131718345576 1547,2010-09-01,13.18000030517578,13.199999809265135,12.899999618530273,12.920000076293945,424100.0,0.028081171522718495,1.0000063578449567,6.500011920940279,54.08163066706627,49.6309373462907,-0.21793420052962453,-0.11543077879399455,-0.777753418062618,0.19784766008957,6.259289676679254,0.3800001144409144,0.0637997695626833,0.13700027465820064,-0.2985320741562756,0.5725326234726769,-0.08076589974903747,0.35476644906543875,0.1448617379486059,97.3333994547526,39.97050443053763,0.21776617440723817,9,-0.3200001716613752,-0.1600003242492658,-0.5775003433227521,-0.6500005722045881,1.0,2,0.0030348984011268065,1.749991059330325,12.81999969482422,-8.71420007901844,12.789999961853027,2.357136531767465,12.859999656677244,0.0030348984011268065 1548,2010-09-02,13.539999961853027,13.600000381469727,13.130000114440918,13.210000038146973,558200.0,0.02731408561014037,1.0888865341414826,1.2692293584711967,58.52534643222384,49.60893143956888,-0.5705201035440712,-0.44218265807030477,-1.1122094543771155,-0.18966497478610655,6.390493908585854,0.4700002670288086,0.04790733959366378,0.4614999294281006,-0.014769545629574665,0.9377694044857758,0.22336519189926207,0.6996346669569391,-1.0900001525878924,94.78257480327368,37.35366606964242,0.23813473752883768,9,-0.5149998664855957,-0.5649995803833008,-0.9375,-1.1550002098083496,0.9700002670288086,3,-0.028803570489034147,1.0000063578449567,13.18000030517578,1.749991059330325,12.81999969482422,-8.71420007901844,12.789999961853027,-0.028803570489034147 1549,2010-09-03,13.829999923706055,13.859999656677244,13.619999885559082,13.739999771118164,428400.0,0.021418017922456345,2.200005086276008,0.2727277981677889,61.86440198526008,49.2580398469287,-0.8302546480019064,-0.7028482632101234,-1.362130774608513,-0.5088046631800793,6.434914190772936,0.319999694824217,0.026162501770631508,0.7099998950958248,0.1293288225240392,1.2906709676676105,0.419664358809932,1.0003354313817177,-1.3570001029968282,97.63781537909334,41.89838928216194,0.2903355362858927,9,-0.6750001907348651,-0.7249999046325684,-1.2274999618530273,-1.445000171661377,0.6499996185302734,4,-0.053506852870601085,1.0888865341414826,13.539999961853027,1.0000063578449567,13.18000030517578,1.749991059330325,12.81999969482422,-0.053506852870601085 1550,2010-09-07,13.390000343322756,13.8100004196167,13.3100004196167,13.779999732971193,369000.0,-0.031814864989919034,1.2222184546263897,-4.3333192048488955,51.62455234091018,49.310536929991734,-0.39407161384353095,-0.28120403721606557,-0.8895628558086432,-0.09648808022755695,6.619227901092795,0.5199995040893555,0.00991747244723129,0.27250027656555353,-0.30277543940896656,0.8477759925400736,-0.015137581421706514,0.5601381345528136,-0.8615205291748076,62.992165599978,9.820158771698665,0.28763785798725994,9,-0.23500061035156605,-0.28500032424926935,-0.7825002670288104,-1.005000591278078,1.1599998474121094,1,-0.010455589225774053,2.200005086276008,13.829999923706055,1.0888865341414826,13.539999961853027,1.0000063578449567,13.18000030517578,-0.010455589225774053 1551,2010-09-08,13.800000190734865,13.8100004196167,13.470000267028807,13.470000267028807,649400.0,0.03061985339056128,-1.060607461780759,-0.84615497476428,57.86163918103929,49.93380111226979,-0.7356378988186041,-0.6837293230611294,-1.252532032870306,-0.5279163768943089,6.869682633998975,0.42000007629394354,0.0006428318880367101,0.6555001258850108,0.006144925918567523,1.3048553258514541,0.3308225259017892,0.9801777258682325,-1.2182595828857448,93.75005587935262,42.08017987554109,0.3246775999832215,9,-0.6450004577636754,-0.6950001716613787,-1.1325001716613787,-1.4700002670288104,0.7600002288818342,2,-0.036956537813981005,1.2222184546263897,13.390000343322756,2.200005086276008,13.829999923706055,1.0888865341414826,13.539999961853027,-0.036956537813981005 1552,2010-09-09,14.06999969482422,14.109999656677244,13.81999969482422,13.970000267028807,782500.0,0.01956518118533279,2.2222334073316867,0.3030286391353426,64.72393885362999,52.50350057307887,-0.9241018210637222,-0.9064817435726535,-1.4546300445117293,-0.8186305274826058,7.164373187754642,0.30999946594237926,-0.022405259252652243,0.8659996509552013,0.10945908594027465,1.6225402159701279,0.48772936844773795,1.2442699334626646,-1.4371287250219744,95.91836933293405,39.5232791833503,0.3782702825074631,9,-0.7899999618530309,-0.7899999618530309,-1.3474998474121112,-1.7399997711181658,0.5500001907348615,3,-0.009239525036289886,-1.060607461780759,13.800000190734865,1.2222184546263897,13.390000343322756,2.200005086276008,13.829999923706055,-0.009239525036289886 1553,2010-09-10,13.859999656677244,14.210000038146973,13.75,14.100000381469727,445800.0,-0.01492537616928502,1.0,-2.4000209809549475,61.33721309007598,55.2278379502945,-0.5772823570967383,-0.6643879374417612,-1.1877625200945818,-0.6389198244972771,7.074423351828171,0.46000003814697266,0.011744483384509508,0.6139996528625478,-0.19123054469734413,1.4192298504224397,0.21138455408260093,1.0166147516424946,-1.138500965662498,61.111052242301,1.320275473129513,0.402615098779946,9,-0.4599995613098127,-0.5299997329711896,-1.1074995994567853,-1.5299997329711896,0.7700004577636737,4,0.02308807044914829,2.2222334073316867,14.06999969482422,-1.060607461780759,13.800000190734865,1.2222184546263897,13.390000343322756,0.02308807044914829 1554,2010-09-13,13.979999542236328,14.050000190734865,13.890000343322756,14.039999961853027,481000.0,0.008658000615553663,2.9999523168069557,0.25000099340774434,61.89112366403537,57.79841056149673,-0.5830127742345184,-0.759535037649357,-1.2486504124421174,-0.7912138364953094,7.240640916114932,0.19000053405762074,0.04621447291727776,0.6934995651245117,-0.17465683774124408,1.5616559679902675,0.2594213636916347,1.1275777665573887,-1.1394207434510033,74.44437851137734,11.850399354988127,0.43407820143287784,9,-0.5799994468688965,-0.6499996185302734,-1.2274994850158691,-1.6499996185302734,1.570000648498537,0,0.03791135221744968,1.0,13.859999656677244,2.2222334073316867,14.06999969482422,-1.060607461780759,13.800000190734865,0.03791135221744968 1555,2010-09-14,14.010000228881836,14.220000267028807,13.920000076293945,13.989999771118164,442400.0,0.0021459719333229987,-2.7500059604701397,-0.33333863148692683,67.59260431184575,59.94471672512074,-0.47132167898860367,-0.7707721601993676,-1.224096925509894,-0.8482332203983827,7.786971027524911,0.3000001907348615,0.1448906445382292,0.6865002632141106,-0.23982288278155472,1.612823409209776,0.22333869021627883,1.1496618362119424,-1.0598677309475786,71.99999491373723,6.301315598415258,0.4631615729978323,9,-0.4500002861022949,-0.6750001907348651,-1.257500171661377,-1.6800003051757812,1.5799999237060547,1,0.033547416536480856,2.9999523168069557,13.979999542236328,1.0,13.859999656677244,2.2222334073316867,14.06999969482422,0.033547416536480856 1556,2010-09-15,14.020000457763672,14.09000015258789,13.880000114440918,13.979999542236328,283400.0,0.0007137921997475427,1.3333298012122239,2.0,67.08464924501253,61.389496567114776,-0.32765758200567596,-0.7631955016099301,-1.16734109030779,-0.8856279547599684,8.512783075092461,0.21000003814697266,0.24539779346873125,0.6605004787445061,-0.31655146602303574,1.637552423512048,0.1719745063607352,1.149026451128277,-0.9428811829199599,57.44687326893013,-9.250635918776467,0.48852597238377066,9,-0.3450002670288086,-0.685000419616701,-1.2475004196166992,-1.6900005340576172,1.0299997329711932,2,0.03780311809317394,-2.7500059604701397,14.010000228881836,2.9999523168069557,13.979999542236328,1.0,13.859999656677244,0.03780311809317394 1557,2010-09-16,13.949999809265135,14.079999923706055,13.800000190734865,14.039999961853027,267800.0,-0.004992913424605061,2.2941130271852948,-2.249952317375593,73.03753799644369,63.001962296472534,-0.15303987757592097,-0.6766962682157445,-1.0367913906075987,-0.8591951150519197,9.291103355976489,0.27999973297118963,0.3525708274930235,0.5579998493194562,-0.4533587718262062,1.5693584704651187,0.05232053874662412,1.0636791598922883,-0.7585924352029139,42.55312673106987,-29.13928070349104,0.5056793105728316,9,-0.18499946594238104,-0.6149997711181641,-1.2374997138977033,-1.6199998855590803,1.3299999237060582,3,0.04372764291698572,1.3333298012122239,14.020000457763672,-2.7500059604701397,14.010000228881836,2.9999523168069557,13.979999542236328,0.04372764291698572 1558,2010-09-17,13.970000267028807,14.050000190734865,13.800000190734865,14.029999732971193,529500.0,0.001433724590475416,3.9999809265862534,0.6666596024244742,70.6319775088897,63.97613735465361,-0.1180438720473358,-0.6629541614865087,-1.010880960382318,-0.9157444998982545,9.756133408585917,0.25,0.44295612922618943,0.5350002765655493,-0.4987562731257995,1.568756826256898,0.01812200171987577,1.0518785514112228,-0.6757336036699275,40.47620128882198,-32.55729809047122,0.5168782748456744,9,-0.2049999237060529,-0.6350002288818359,-1.2350001335144025,-1.6400003433227521,1.3299999237060582,4,0.04652824667901889,2.2941130271852948,13.949999809265135,1.3333298012122239,14.020000457763672,-2.7500059604701397,14.010000228881836,0.04652824667901889 1559,2010-09-20,14.130000114440918,14.18000030517578,13.93000030517578,13.970000267028807,470500.0,0.011453102673858462,-1.0833353201566898,-2.666687859617763,74.10071621609562,66.47348889634088,-0.2581619513791562,-0.7802617361893844,-1.1331250226373442,-1.106145442095814,10.207236335632397,0.25,0.5054632126240719,0.6425001144409173,-0.4215512272216042,1.7065514561034387,0.11047444360965564,1.1745257852721789,-0.7431600907150457,78.57139613353279,2.6064068328254137,0.5320256708312611,9,-0.28499984741211115,-0.7950000762939471,-1.320000171661377,-1.8000001907348633,1.2299995422363263,0,0.03538570388891915,3.9999809265862534,13.970000267028807,2.2941130271852948,13.949999809265135,1.3333298012122239,14.020000457763672,0.03538570388891915 1560,2010-09-21,13.899999618530273,14.199999809265135,13.8100004196167,14.130000114440918,582400.0,-0.01627745888519727,1.1081054609470353,-1.4375044703526054,68.12079527438598,67.61339512893497,0.05787610473135629,-0.5177368170876679,-0.8627496049044545,-0.9150579841485982,10.893779419443478,0.3899993896484357,0.52779824783339,0.3749996185302731,-0.6918303537995616,1.4418295908601078,-0.15841536763464426,0.9084146046951904,-0.42984357047410704,24.999880790596542,-51.375027387719975,0.5334149861649176,9,0.08500051498413086,-0.5649995803833026,-1.0124995708465576,-1.5699996948242188,0.9800004959106445,1,0.11870508039474714,-1.0833353201566898,14.130000114440918,3.9999809265862534,13.970000267028807,2.2941130271852948,13.949999809265135,0.11870508039474714 1561,2010-09-22,13.520000457763672,13.949999809265135,13.510000228881836,13.90999984741211,755700.0,-0.02733806987016174,-1.1463402152978635,1.6956458641721917,55.66666920979818,66.60703183517586,0.44028064363594765,-0.09122139513506866,-0.46240004947811286,-0.570668747574345,10.23614302397759,0.439999580383299,0.5084250494088849,-0.03749957084655797,-1.058950985066101,0.983951843372985,-0.5482252779563304,0.4732261362632144,0.6999998092651349,1.449309414982651,-69.28890591829548,0.5107257071097715,9,0.3449997901916504,-0.185000419616701,-0.5975005626678467,-1.1900005340576172,1.359999656677246,2,0.15310648111964742,1.1081054609470353,13.899999618530273,-1.0833353201566898,14.130000114440918,3.9999809265862534,13.970000267028807,0.15310648111964742 1562,2010-09-23,13.199999809265135,13.550000190734865,13.0600004196167,13.449999809265135,998800.0,-0.023668686217741985,1.1777730682829388,0.6410266442349075,44.25675610367466,64.70920328113127,0.6972130580443174,0.2635567680981534,-0.13050592321687127,-0.29887897099038696,9.831568108387497,0.48999977111816584,0.5443665076347077,-0.3710001945495627,-1.3642807482771762,0.6222803591780508,-0.8676404714133703,0.12564008231424495,1.005800457000733,12.280654789789853,-53.12692840511647,0.4966402768638068,9,0.44000053405761896,0.13500022888183594,-0.2649998664855939,-0.8699998855590803,1.6400003433227557,3,0.14015154607587244,-1.1463402152978635,13.520000457763672,1.1081054609470353,13.899999618530273,-1.0833353201566898,14.130000114440918,0.14015154607587244 1563,2010-09-24,13.350000381469727,13.510000228881836,13.289999961853027,13.399999618530273,680800.0,0.011363679876669863,-1.588237274063436,0.1999969482421875,41.48937465378602,62.44234227999245,0.522173319358588,0.1819541381894858,-0.2675919399263318,-0.4641346478363406,9.593942682526608,0.310000419616701,0.5288489959493035,-0.2584996223449707,-1.1487101585247892,0.6317109138348478,-0.70360489043488,0.18660564574493854,0.8099678909301744,25.43860676473348,-34.40940448055811,0.4451052680899088,9,0.28999996185302734,-0.015000343322755683,-0.41500043869018555,-1.0200004577636719,1.5299997329711914,4,0.14456923568184865,1.1777730682829388,13.199999809265135,-1.1463402152978635,13.520000457763672,1.1081054609470353,13.899999618530273,0.14456923568184865 1564,2010-09-27,13.1899995803833,13.390000343322756,13.119999885559082,13.3100004196167,761200.0,-0.011985078390597814,-1.076924769834588,2.4000534065766383,46.06298148296941,60.050161965672864,0.6239420372153894,0.3878295414922164,-0.07660438492775512,-0.3246256681743507,9.265896853702527,0.27000045776367365,0.45722053290291953,-0.4350004196166992,-1.2777653092522492,0.40776447001885074,-0.8563828644344742,-0.013617974798924237,0.9259699779052717,11.40344126032313,-46.062089561122995,0.4213824448177747,9,0.4400005340576172,0.1450004577636701,-0.24499964714050293,-0.8599996566772461,1.9300003051757812,0,0.15996972535841802,-1.588237274063436,13.350000381469727,1.1777730682829388,13.199999809265135,-1.1463402152978635,13.520000457763672,0.15996972535841802 1565,2010-09-28,13.25,13.260000228881836,13.0,13.18000030517578,546500.0,0.0045489326402963215,4.777773068282965,-0.5833267106413563,37.44293748652777,56.756638436952336,0.49707063132319007,0.3837323024239332,-0.10170292954581761,-0.39028726867804764,9.487333389424297,0.26000022888183594,0.4091761017717026,-0.39800000190734863,-1.166665292935802,0.37066528912110464,-0.7823326474215744,-0.013667356393122887,0.8237307927416975,26.31579475719954,-25.46282197881807,0.3843326455142264,9,0.34999990463256836,0.08500003814697088,-0.30500006675720215,-0.9200000762939453,1.8400001525878906,1,0.15924525710771653,-1.076924769834588,13.1899995803833,-1.588237274063436,13.350000381469727,1.1777730682829388,13.199999809265135,0.15924525710771653 1566,2010-09-29,13.239999771118164,13.34000015258789,13.119999885559082,13.25,518700.0,-0.0007547342552328695,1.3157857752346533,-0.1428610354223397,28.49745720333884,51.807740571051795,0.43001258370971307,0.44987661852475824,-0.06393452182817505,-0.3734497980711957,9.280913684032502,0.2200002670288086,0.34437479301558227,-0.4290002346038815,-1.1216047381899,0.26360426898213696,-0.7753024863968907,-0.08269798281087226,0.7693071740590316,43.63630688882055,-2.453221325040886,0.34630225179300944,9,0.3600001335144043,0.09500026702880682,-0.2949998378753662,-0.9099998474121094,1.8200006484985352,2,0.12386709755843528,4.777773068282965,13.25,-1.076924769834588,13.1899995803833,-1.588237274063436,13.350000381469727,0.12386709755843528 1567,2010-09-30,13.220000267028807,13.350000381469727,13.100000381469727,13.31999969482422,478900.0,-0.0015105365887531086,2.1249843538590834,9.999713904253646,31.609250841040463,47.47188205240188,0.37500804693771705,0.498589407610476,-0.006477719304704976,-0.3608707032138714,9.734242553742332,0.25,0.2515512847078938,-0.45099973678589045,-1.1378659691785504,0.23586649560676953,-0.7944328529822204,-0.10756662058956046,0.7287482614377563,43.13728790105692,-1.0086566169901374,0.34343311619633016,9,0.37999963760376154,0.11499977111816406,-0.2875001430511457,-0.8900003433227521,1.9299993515014666,3,0.12556730816051598,1.3157857752346533,13.239999771118164,4.777773068282965,13.25,-1.076924769834588,13.1899995803833,0.12556730816051598 1568,2010-10-01,13.149999618530273,13.329999923706055,13.0600004196167,13.270000457763672,631100.0,-0.005295056511694485,1.2499980131766126,1.2000152588763318,25.44385242802609,42.06556385372748,0.3536493146634303,0.5669415040953201,0.07385924368526275,-0.305638726586988,10.428248235245134,0.26999950408935547,0.1520371357574941,-0.5015003681182861,-1.2251832265131348,0.22218249027656256,-0.8633417973157105,-0.13965893892086179,0.7418239982282966,38.46140679064404,-1.7754858164779748,0.3618414291974244,10,0.4500002861022949,0.18500041961669744,-0.1574995517730713,-0.8199996948242188,2.3200006484985334,4,0.1285171546070738,2.1249843538590834,13.220000267028807,1.3157857752346533,13.239999771118164,4.777773068282965,13.25,0.1285171546070738 1569,2010-10-04,13.09000015258789,13.239999771118164,13.0,13.170000076293945,521600.0,-0.004562697162198703,1.181822910796494,0.6666613685130732,23.255860373462724,37.08057108695824,0.2800622047999095,0.59939058338324,0.13307242599316282,-0.26617591881763225,10.723188387424404,0.23999977111816406,0.03207578959341184,-0.52449984550476,-1.2845130075579458,0.23551331654842578,-0.9045064265313538,-0.14449326447816624,0.7483140471651648,25.714301284461666,-10.070831184347316,0.3800065810265933,10,0.38499975204467773,0.24499988555908025,-0.04250025749206543,-0.7600002288818359,2.4600000381469744,0,0.13674560282561532,1.2499980131766126,13.149999618530273,2.1249843538590834,13.220000267028807,1.3157857752346533,13.239999771118164,0.13674560282561532 1570,2010-10-05,13.25,13.3100004196167,13.09000015258789,13.239999771118164,538800.0,0.012223059247289392,2.3845916840282873,-0.12500298023508094,29.41178270537125,34.163361475355245,0.020298164416436393,0.45151383361045383,-0.03844350460932944,-0.4413600527850221,11.59733629997709,0.2200002670288086,-0.07913738452430152,-0.357499980926514,-1.1287157237853354,0.4137157619323073,-0.7431078523559247,0.028107890502896637,0.5380153477678729,71.42849357769168,36.797845916519,0.385607871429411,10,0.02500009536743164,0.1550002098083496,-0.17499995231628418,-0.9200000762939453,1.7899999618530273,1,0.14113206683464763,1.181822910796494,13.09000015258789,1.2499980131766126,13.149999618530273,2.1249843538590834,13.220000267028807,0.14113206683464763 1571,2010-10-06,13.289999961853027,13.390000343322756,13.109999656677244,13.220000267028807,535900.0,0.0030188650455114097,1.0740756439056773,6.999809269502371,32.06524161622747,32.808748754527784,-0.062311054331154025,0.3914149411615746,-0.07748176958270747,-0.4903983389008211,12.426167871682289,0.28000068664551137,-0.22535881582896877,-0.2920000076293938,-1.0701110941812058,0.4861110789224181,-0.6810555509053007,0.09705553564651304,0.45073446504877346,74.35889911846303,39.04786130772237,0.3890555432759062,10,-0.034999847412109375,0.11500024795532227,-0.2200000286102295,-0.9600000381469727,1.7399997711181658,2,0.13544019532742646,2.3845916840282873,13.25,1.181822910796494,13.09000015258789,1.2499980131766126,13.149999618530273,0.13544019532742646 1572,2010-10-07,13.9399995803833,13.970000267028807,13.300000190734865,13.420000076293945,877200.0,0.048908925537697545,1.310341595757802,7.428596730245043,49.392698951036024,33.68689589866668,-0.6663797715627773,-0.28335086970595924,-0.7163677795413754,-1.1483030658340123,12.563833864023932,0.6800003051757795,-0.33159675810133393,0.3644996166229255,-0.3984717337813617,1.1274709670272127,-0.0169860585792172,0.7459852918250682,-0.9399995803833008,96.90714655807253,59.678005911578325,0.3814856752021434,10,-0.4549994468688965,-0.37999963760375977,-0.9099996089935303,-1.609999656677246,0.7100000381469727,3,0.08034439547684702,1.0740756439056773,13.289999961853027,2.3845916840282873,13.25,1.181822910796494,13.09000015258789,0.08034439547684702 1573,2010-10-08,14.18000030517578,14.210000038146973,13.890000343322756,13.989999771118164,961700.0,0.01721669526663505,1.5599975585937358,0.3653859908777263,50.980395090114634,34.233275188349474,-0.8674893211588142,-0.5250693220796929,-0.936111705612106,-1.3931371798672085,12.71609267632147,0.319999694824217,-0.36153200473466285,0.5885003089904774,-0.212085746616534,1.389086364597489,0.1882072811869726,0.9887933367939823,-1.1606002998352025,97.52068330368522,62.81445253363569,0.40029302780350545,10,-0.5750002861022931,-0.5700001716613752,-1.2400002479553205,-1.8500003814697248,0.38000011444091975,4,0.06840615602810951,1.310341595757802,13.9399995803833,1.0740756439056773,13.289999961853027,2.3845916840282873,13.25,0.06840615602810951 1574,2010-10-11,14.510000228881836,14.59000015258789,14.170000076293945,14.210000038146973,907600.0,0.02327220850521461,-1.2105260516138423,1.5789439341464786,61.50943885115778,36.907330895530585,-1.1069653880977075,-0.857280261443,-1.23676687547613,-1.7209911309327524,13.139715280270542,0.4200000762939453,-0.3149970408878211,0.8920001983642578,0.006666910203847465,1.7773334865246682,0.44933355428405264,1.334666842444463,-1.442976222229003,94.66667175292969,56.30646767855646,0.4426666440802053,10,-0.7150001525878906,-0.7150001525878906,-1.5099999904632568,-2.1800003051757812,-0.5300006866455078,0,0.06616126967635139,1.5599975585937358,14.18000030517578,1.310341595757802,13.9399995803833,1.0740756439056773,13.289999961853027,0.06616126967635139 1575,2010-10-12,14.479999542236328,14.510000228881836,14.199999809265135,14.510000228881836,694800.0,-0.002067586917455233,19.66622162883857,-0.10000222523865684,70.86951762387795,41.615337608923824,-0.9880442584830753,-0.8329698140562947,-1.1732964734904368,-1.6805345532787417,13.265136075362689,0.310000419616701,-0.26653065246520136,0.8384995460510254,-0.11311464299846108,1.7901137351005119,0.36269245152628216,1.3143066405757686,-1.321596966827391,92.56752881803064,47.49196688554851,0.47580709452474335,10,-0.6849994659423828,-0.6849994659423828,-1.3499996662139893,-2.1499996185302734,-0.2799997329711932,1,0.07389507474620283,-1.2105260516138423,14.510000228881836,1.5599975585937358,14.18000030517578,1.310341595757802,13.9399995803833,0.07389507474620283 1576,2010-10-13,14.550000190734865,14.770000457763672,14.43000030517578,14.539999961853027,559800.0,0.004834299082286053,-1.956528950292707,-0.33333333333339255,82.92678955556055,47.317286354981604,-0.9528856273712094,-0.9077701986571824,-1.2021986977457413,-1.7432385470390273,13.664394425038456,0.3400001525878924,-0.21599040656347057,0.8820002079010028,-0.14084622817675374,1.9048466439787592,0.3705769898621245,1.393423425939881,-1.3057017606951913,85.03399815882511,34.33082269693024,0.5114232180388779,10,-0.6649999618530291,-0.6649999618530291,-1.4200003147125262,-2.2200002670288104,-0.14000034332275568,2,0.03367695977283791,19.66622162883857,14.479999542236328,-1.2105260516138423,14.510000228881836,1.5599975585937358,14.18000030517578,0.03367695977283791 1577,2010-10-14,14.5600004196167,14.600000381469727,14.3100004196167,14.5,610200.0,0.0006873009450680811,3.14284643837576,5.999904634750031,81.6753487522113,53.565230391002174,-0.8412879030350222,-0.9167287020380392,-1.1810978364662077,-1.745490558203306,14.163752213609365,0.28999996185302734,-0.14098866644071428,0.8615004062652591,-0.2307745052375445,1.9537753177680628,0.3153629505138582,1.40763786201666,-1.1936458273591057,76.13636240486282,21.318785319285382,0.5461374557514017,10,-0.6750001907348633,-0.6750001907348633,-1.4300005435943604,-2.2300004959106445,-0.17000007629394354,3,0.03228017169019193,-1.956528950292707,14.550000190734865,19.66622162883857,14.479999542236328,-1.2105260516138423,14.510000228881836,0.03228017169019193 1578,2010-10-15,14.619999885559082,14.779999732971193,14.449999809265135,14.619999885559082,625600.0,0.004120842322335783,1.0625014901175398,0.0,89.50274088951929,60.92599489278625,-0.7496756236033804,-0.9755520757364664,-1.2089801626947683,-1.797473926165921,14.804313248970452,0.32999992370605824,-0.03801984160817362,0.8889998912811272,-0.27369941296468525,2.0516991955269397,0.307650239158221,1.4703495434040335,-1.1413536240610025,73.77050205509093,12.905255159414025,0.5813496521229065,10,-0.684999942779541,-0.7300000190734863,-1.3400001525878924,-2.2350001335144043,0.1099996566772461,4,0.0020519653355690615,3.14284643837576,14.5600004196167,-1.956528950292707,14.550000190734865,19.66622162883857,14.479999542236328,0.0020519653355690615 1579,2010-10-18,14.630000114440918,14.81999969482422,14.579999923706055,14.670000076293945,769500.0,0.0006840101887903849,-2.4285597509554004,-100.0,89.20452236391863,67.56963263262485,-0.5791587665164908,-0.997305292888532,-1.191565311529363,-1.8001168856965855,15.22437015109337,0.23999977111816584,0.06460021855848552,0.8740001201629646,-0.3449624294632212,2.0929626697891504,0.2645188453498726,1.4834813949760566,-1.0212185057955274,69.35490073325252,3.9492131416799054,0.6094812748130927,10,-0.6650004386901855,-0.7200002670288086,-1.2650001049041748,-2.195000171661377,-0.02000045776367365,0,-0.0047846680981993295,1.0625014901175398,14.619999885559082,3.14284643837576,14.5600004196167,-1.956528950292707,14.550000190734865,-0.0047846680981993295 1580,2010-10-19,15.550000190734865,15.640000343322756,14.630000114440918,15.050000190734865,4663500.0,0.06288448866010854,1.970587575312193,-12.500011920940324,93.2584181370926,74.36887446827653,-1.2724002292147016,-1.8839441926546439,-2.0870792587038203,-2.712604402485752,16.43007548083588,1.0100002288818377,0.2190696482637371,1.7115001678466815,0.25190708963712005,3.171093246056243,0.9817036287419008,2.441296706951462,-1.7958724117480145,93.23307084581596,24.037934196140924,0.7297965391047812,10,-1.0799999237060547,-1.230000019073488,-2.185000181198122,-3.115000247955324,-0.6500005722045916,1,-0.100964670690743,-2.4285597509554004,14.630000114440918,1.0625014901175398,14.619999885559082,3.14284643837576,14.5600004196167,-0.100964670690743 1581,2010-10-20,15.59000015258789,15.699999809265135,15.380000114440918,15.609999656677244,1521100.0,0.0025723447821472956,2.2000000000000393,-0.039999008178707385,94.052018119093,79.33102104250509,-1.0636938746397018,-1.856075533378938,-2.0958206325554016,-2.739194429875493,18.512724211100345,0.319999694824217,0.4012130750514604,1.6480001449584964,0.0018548820825667889,3.294145407834426,0.8249275135205316,2.4710727763964613,-1.5718502145940132,92.08635215983327,18.785620644445927,0.823072631437965,10,-0.7950000762939453,-1.2400002479553223,-2.142500162124634,-3.1500000953674316,-0.8100004196166974,2,-0.08915973891713014,1.970587575312193,15.550000190734865,-2.4285597509554004,14.630000114440918,1.0625014901175398,14.619999885559082,-0.08915973891713014 1582,2010-10-21,15.050000190734865,15.56999969482422,14.899999618530273,15.529999732971193,2348400.0,-0.03463758541165807,1.3928596973443614,24.000572218780444,80.06329257181457,82.5624540960273,-0.3907762843060745,-1.2336202123191242,-1.5179420313599774,-2.185275689708085,19.396774817545424,0.6900005340576172,0.5658982982457239,1.0155001640319838,-0.6626879326108135,2.693688260674781,0.17640611571058606,1.8545942123533816,-0.7627542733375865,48.00003051757841,-28.480449250418047,0.8390940483213984,10,-0.11500024795532404,-0.7000002861022967,-1.545000076293947,-2.414999961853029,-0.23999977111816584,3,-0.04252493921672873,2.2000000000000393,15.59000015258789,1.970587575312193,15.550000190734865,-2.4285597509554004,14.630000114440918,-0.04252493921672873 1583,2010-10-22,15.279999732971193,15.329999923706055,15.050000190734865,15.050000190734865,1358300.0,0.015282361416707468,-1.4347851326024426,-0.47916616996081984,82.88286791843313,84.93727954794677,-0.5010192871189361,-1.382496754573861,-1.7111226640122599,-2.4045081838461577,20.32860061727683,0.27999973297118963,0.7428689019576886,1.1489997386932398,-0.5845079614575521,2.8825074388440317,0.28224588861784383,2.0157535887686358,-0.7667131928750575,62.499989356312604,-19.559282077043,0.8667538500753958,10,-0.32999992370605824,-0.9299998283386248,-1.72999954223633,-2.6449995040893572,-0.5099992752075213,4,-0.058246034371845945,1.3928596973443614,15.050000190734865,2.2000000000000393,15.59000015258789,1.970587575312193,15.550000190734865,-0.058246034371845945 1584,2010-10-25,15.300000190734865,15.5,15.289999961853027,15.369999885559082,478300.0,0.0013089305047901956,-3.6666596024244478,-0.30434710497071854,82.13164944622645,86.1886275282077,-0.4438489495132121,-1.3031282758729184,-1.6981483548363965,-2.4170287596091438,21.051065210531206,0.22000026702880682,0.8466858559830079,1.0635001659393328,-0.6856323737934478,2.8126327056721134,0.18893389607294253,1.9380664358057231,-0.5968395275716887,62.6168474191964,-19.92845036123574,0.8745662698663901,10,-0.2950000762939471,-0.9500002861022967,-1.7500000000000018,-2.619999885559084,-0.5,0,-0.03725494388187711,-1.4347851326024426,15.279999732971193,1.3928596973443614,15.050000190734865,2.2000000000000393,15.59000015258789,-0.03725494388187711 1585,2010-10-26,15.359999656677244,15.59000015258789,15.119999885559082,15.260000228881836,771800.0,0.003921533672837096,-1.4736848709653942,-1.4285694822888393,82.2429759382994,86.11264823740092,-0.40889248261719224,-1.261631309412719,-1.727019790948539,-2.4595432170195846,21.406818271761157,0.4700002670288086,0.9390252070682195,1.0179996490478498,-0.7351281568873578,2.771127454983059,0.141435746080246,1.8945635520154536,-0.4973447301377547,57.49999105930532,-25.003458865459102,0.8765639029676043,10,-0.35499954223632635,-1.009999752044676,-1.7699995040893555,-2.5299997329711896,-0.4899997711181623,1,-0.04882812609139364,-3.6666596024244478,15.300000190734865,-1.4347851326024426,15.279999732971193,1.3928596973443614,15.050000190734865,-0.04882812609139364 1586,2010-10-27,14.880000114440918,15.09000015258789,14.489999771118164,15.09000015258789,2072000.0,-0.031249970896168766,4.714288309317396,-2.1000123978370917,65.46053044353374,84.31100175865899,0.13727637269087722,-0.6877275466762711,-1.22179519198105,-1.9549323736742643,21.482910757792705,0.8699998855590803,0.9669128163353875,0.45600008964538574,-1.2323177141297066,2.144317893420478,-0.3881588122421604,1.300158991532932,0.819999694824217,35.45456437039311,-43.358637602986654,0.8441589018875457,10,0.19499969482421697,-0.5300002098083496,-1.2200000286102295,-1.8949999809265137,-0.029999732971191406,2,0.0013440526838401912,-1.4736848709653942,15.359999656677244,-3.6666596024244478,15.300000190734865,-1.4347851326024426,15.279999732971193,0.0013440526838401912 1587,2010-10-28,14.880000114440918,15.050000190734865,14.710000038146973,14.9399995803833,597400.0,0.0,1.4285665628980548,0.2857116906826036,62.49999574252571,81.31069674232637,0.20946989592797038,-0.5870883672672882,-1.196050049224377,-1.9305502239735013,21.52016172853117,0.3400001525878924,0.9789819059056359,0.37300009727477956,-1.2270013153211572,1.9730015098707163,-0.4270006090231888,1.173000803572748,0.7957996940612784,35.45456437039311,-39.298918763390795,0.800000706297968,10,0.21499967575073242,-0.5300002098083496,-1.2799999713897705,-1.8949999809265137,-0.039999961853027344,3,-0.006720455692246663,4.714288309317396,14.880000114440918,-1.4736848709653942,15.359999656677244,-3.6666596024244478,15.300000190734865,-0.006720455692246663 1588,2010-10-29,14.84000015258789,14.979999542236328,14.8100004196167,14.869999885559082,654000.0,-0.002688169458695655,-2.7777919064119274,0.5,56.57370306004045,77.68505015300656,0.31732929726772596,-0.43635840607795195,-1.1241137163677362,-1.8685482592919627,21.470689792588608,0.1699991226196289,0.9635034697060476,0.24850010871887207,-1.2231016244101802,1.7201018418479261,-0.4873007578456541,0.9843009752833982,0.8120836551666244,31.81820546299138,-38.746833720482705,0.7358008665645268,10,0.25499963760375977,-0.49000024795532227,-1.3524999618530273,-1.8550000190734863,0.34999942779541016,4,-0.0020215453276770656,1.4285665628980548,14.880000114440918,4.714288309317396,14.880000114440918,-1.4736848709653942,15.359999656677244,-0.0020215453276770656 1589,2010-11-01,14.880000114440918,15.029999732971193,14.710000038146973,14.949999809265135,1000700.0,0.0026954151914919677,1.7826115801170672,2.3333439298088865,57.936520851601074,73.76039489906304,0.3537184653522143,-0.3535045803999388,-1.1300869163538483,-1.8905610491899942,21.20162582096188,0.3199996948242205,0.9593419805208292,0.19900007247924734,-1.0951308705039473,1.493131015462442,-0.44806539901235,0.8460655439708447,0.7488420125808695,35.45456437039311,-30.991900108887087,0.6470654714915975,11,0.21499967575073242,-0.5300002098083496,-1.3924999237060547,-1.8949999809265137,0.6700000762939471,0,-0.007392449988659067,-2.7777919064119274,14.84000015258789,1.4285665628980548,14.880000114440918,4.714288309317396,14.880000114440918,-0.007392449988659067 1590,2010-11-02,15.119999885559082,15.170000076293945,14.84000015258789,14.970000267028807,1477700.0,0.016129016752173708,1.6399993896484375,-2.142861035422423,60.594795275445385,70.04292569421332,0.051750806922829184,-0.47034008757259826,-1.3348261938162906,-2.1130711832312308,21.254071359148867,0.3299999237060547,0.9456928503546429,0.34549984931945765,-0.7713844944569459,1.4623841930958612,-0.212942322568745,0.9039420212076603,0.48606539434463336,92.64703407420704,27.372323529126177,0.5584421718882021,11,-0.07999992370605469,-0.7699999809265137,-1.6374998092651367,-2.1349997520446777,0.3500003814697248,1,-0.021164001140624666,1.7826115801170672,14.880000114440918,-2.7777919064119274,14.84000015258789,1.4285665628980548,14.880000114440918,-0.021164001140624666 1591,2010-11-03,15.09000015258789,15.130000114440918,14.949999809265135,15.0,678700.0,-0.0019841093385088993,1.1176496987512692,0.6000025431379709,59.778599603960984,67.78907092000736,0.003762497801947262,-0.314709940215522,-1.260160962412849,-2.0673350827944805,21.57454191596722,0.18000030517578303,0.9367107012551461,0.22550010681152344,-0.652187686349194,1.1031878999722409,-0.21334378976883528,0.6643440033918822,0.49374381714011406,82.60871368004229,17.93512379499819,0.43884389658035855,11,-0.05000019073486328,-0.7400002479553223,-1.6225001811981201,-2.1050000190734863,0.3099994659423828,2,-0.014579209065884502,1.6399993896484375,15.119999885559082,1.7826115801170672,14.880000114440918,-2.7777919064119274,14.84000015258789,-0.014579209065884502 1592,2010-11-04,15.0600004196167,15.25,14.979999542236328,15.25,907100.0,-0.001988053854727556,1.8421163585622575,-2.1111028694951894,58.20897009517535,65.04752671742318,0.039481882578376926,-0.20711946923379898,-1.1868577135009524,-2.02512644761352,22.468647609657836,0.2700004577636719,0.7979474294444433,0.1395003318786614,-0.6255100963153346,0.9045107600726574,-0.2430048822183366,0.5220055459756594,0.5018686661391083,64.81489003604536,1.238627240605453,0.3825052140969981,11,-0.020000457763671875,-0.7100005149841309,-1.5925004482269287,-2.075000286102295,0.07999992370605646,3,-0.013944225252041309,1.1176496987512692,15.09000015258789,1.6399993896484375,15.119999885559082,1.7826115801170672,14.880000114440918,-0.013944225252041309 1593,2010-11-05,15.149999618530273,15.18000030517578,15.050000190734865,15.079999923706055,881900.0,0.0059760422580297234,-1.0000146720072773,-0.3684202601026959,59.42028985507249,62.52404231840607,-0.07922885960170234,-0.2326508703266441,-1.2209762617245836,-2.1016307708398045,22.867325048203213,0.13000011444091442,0.645805692775653,0.18099956512451243,-0.5052840513551882,0.867283181604213,-0.16214224311533876,0.5241413733643636,0.39043208093278103,81.48140953073923,17.866267273193984,0.34314180823985035,11,-0.1099996566772461,-0.7999997138977051,-1.682499647140503,-2.154999256134033,0.020000457763671875,4,-0.020462011468516228,1.8421163585622575,15.0600004196167,1.1176496987512692,15.09000015258789,1.6399993896484375,15.119999885559082,-0.020462011468516228 1594,2010-11-08,15.470000267028807,15.579999923706055,15.010000228881836,15.199999809265135,1298100.0,0.021122155548250587,1.3265304533652873,3.85716621253406,48.14814814814806,58.73572811950036,-0.41636417634122047,-0.5028231232676941,-1.4886075221947443,-2.403743686630307,22.824091753757738,0.5699996948242188,0.5652767857291892,0.4530002117156968,-0.23239941541787168,1.1383998388492653,0.11030039814891346,0.7957000252824802,-0.9800004959106428,85.13517693241516,24.22277025433509,0.34269981356678386,11,-0.43500041961669744,-1.1200003623962385,-2.0025002956390363,-2.3550000190734846,0.18999958038330256,0,-0.018099591584511576,-1.0000146720072773,15.149999618530273,1.8421163585622575,15.0600004196167,1.1176496987512692,15.09000015258789,-0.018099591584511576 1595,2010-11-09,15.550000190734865,15.670000076293945,15.34000015258789,15.369999885559082,1389300.0,0.005171294267949156,-1.7500019868233874,0.6666666666666733,49.09090909090913,56.916881302542066,-0.5214100433042272,-0.5254934613796731,-1.5119720637958345,-2.4658477675191133,22.83801799346241,0.3299999237060547,0.4480878259186234,0.47950010299682866,-0.19638444118930032,1.1553846471829576,0.14155783090376417,0.8174423750898931,-1.0382004165649423,83.33335540911979,25.275163486857863,0.33794227209306466,11,-0.3600001335144061,-1.1550002098083514,-2.1450002193450945,-2.3250002861022967,0.03999996185302557,1,0.0,1.3265304533652873,15.470000267028807,-1.0000146720072773,15.149999618530273,1.8421163585622575,15.0600004196167,0.0 1596,2010-11-10,15.039999961853027,15.399999618530273,14.90999984741211,15.399999618530273,2187300.0,-0.03279744196953194,1.722223546771147,-1.9999947018183162,49.76957978525166,55.50239064062273,0.015279780691273004,0.024346808217947213,-0.9510621301599649,-1.9329117256933763,21.96923176354587,0.6400003433227557,0.3200273646131304,-0.05500011444091868,-0.6854385136512917,0.5754382847694544,-0.3702193140461052,0.26021908516426784,-0.4818721755981432,17.105273064480915,-40.48092881800332,0.3152191996051869,11,0.15000009536743164,-0.6350002288818377,-1.6999998092651367,-1.7549996376037598,0.8100004196166992,2,0.02859044589537363,-1.7500019868233874,15.550000190734865,1.3265304533652873,15.470000267028807,-1.0000146720072773,15.149999618530273,0.02859044589537363 1597,2010-11-11,15.029999732971193,15.1899995803833,14.960000038146973,15.0,618400.0,-0.0006649088369148348,-3.181822910796494,-0.08333267105887583,43.589739827712506,54.05972805925296,0.054529412748893336,0.07522017059807418,-0.9008244235016836,-1.896607559108773,21.422071158491708,0.22999954223632812,0.17875454649374412,-0.08850030899047745,-0.6679474459380668,0.49094682795711186,-0.3782238774642721,0.2012232594833172,-0.42739705511474746,15.78945387103841,-39.47428244365697,0.2897235684737949,11,0.1600003242492658,-0.5299997329711932,-1.6999995708465594,-1.7449994087219256,0.9900007247924787,3,0.024617424626256934,1.722223546771147,15.039999961853027,-1.7500019868233874,15.550000190734865,1.3265304533652873,15.470000267028807,0.024617424626256934 1598,2010-11-12,14.649999618530273,15.0,14.600000381469727,14.90999984741211,781800.0,-0.025282775861087736,-1.2222281091219278,-8.666751438471051,35.93071448417534,51.61463846287232,0.45230872902850194,0.4823113817027398,-0.4957784967155412,-1.49001075524626,20.323772270406163,0.4299993515014666,0.12941297693055986,-0.4700004100799564,-1.044145159493823,0.1041443393339101,-0.7570727847868906,-0.18292803537302227,1.0200004577636719,4.672827226250829,-47.60935397817178,0.2870723747069335,11,0.4850006103515625,0.14500045776367188,-1.1274995803833008,-1.3649992942810059,1.4400005340576172,4,0.03344714932092541,-3.181822910796494,15.029999732971193,1.722223546771147,15.039999961853027,-1.7500019868233874,15.550000190734865,0.03344714932092541 1599,2010-11-15,14.5600004196167,14.779999732971193,14.449999809265135,14.68000030517578,1074000.0,-0.0061432901881948165,1.0625076368751538,0.461537615082706,32.90598638934563,48.53810414219457,0.5499785188469577,0.5974279332679338,-0.39061188950565295,-1.3683990199305605,19.209887386885484,0.32999992370605824,0.09110257480375772,-0.5564996242523197,-1.1439212994614056,0.030922050956766256,-0.8502104618568627,-0.2627887866477767,1.0885996627807621,9.016441497956377,-40.84572343070384,0.29371083760454264,11,0.4999995231628418,0.3749995231628418,-0.9525003433227539,-1.2750000953674316,1.4299993515014648,0,0.041895579608321576,-1.2222281091219278,14.649999618530273,-3.181822910796494,15.029999732971193,1.722223546771147,15.039999961853027,0.041895579608321576 1600,2010-11-16,13.979999542236328,14.56999969482422,13.970000267028807,14.449999809265135,905600.0,-0.03983522394676142,-1.4489831666345498,3.916672627136872,31.557362152021213,45.40241109197903,1.0630562025687382,1.1107249764648905,0.21231412616007006,-0.7614340672051743,17.148934451912954,0.5999994277954137,0.06281626002676433,-1.058000469207764,-1.8006161844461221,-0.3153847539694059,-1.429308326826943,-0.686692611588585,1.6206565292358395,0.6992503316188429,-48.879225749750525,0.3713078576191791,11,0.8400006294250488,0.8550004959106428,-0.1849994659423828,-0.5099992752075195,2.020000457763672,1,0.12017169958412155,1.0625076368751538,14.5600004196167,-1.2222281091219278,14.649999618530273,-3.181822910796494,15.029999732971193,0.12017169958412155 1601,2010-11-17,14.199999809265135,14.220000267028807,13.970000267028807,14.06999969482422,555100.0,0.01573678642578935,1.9411586511761592,-0.2765958310252334,37.218038643172314,43.07008537508981,0.7862114086859489,0.8234697485489466,0.005050543698633447,-0.9484464260716514,14.903384811232613,0.25,0.030231857819806862,-0.7685001850128188,-1.5526129739958971,0.015612603970259542,-1.160556579504357,-0.3764437905212805,1.3028169139404309,18.852432105385734,-31.169560865992946,0.39205639449153873,11,0.620000362396242,0.6350002288818359,-0.40499973297118963,-0.7299995422363263,1.7799997329711932,2,0.09788734943614696,-1.4489831666345498,13.979999542236328,1.0625076368751538,14.5600004196167,-1.2222281091219278,14.649999618530273,0.09788734943614696 1602,2010-11-18,14.40999984741211,14.710000038146973,14.3100004196167,14.31999969482422,589500.0,0.014788735279415599,-6.272806089715802,0.6923082566115301,42.40282125851316,41.179255531027664,0.5300532177259001,0.593492769218086,-0.19821421095511127,-1.1155995916753199,13.517002138684301,0.5100002288818377,-0.02928384954193497,-0.5265001296997074,-1.3479566311365865,0.2949563717371717,-0.937228380418146,-0.11577187898126873,1.0008478884228502,42.71841693726035,-9.209409161292726,0.41072825071843927,11,0.4100003242492676,0.4250001907348615,-0.5249996185302734,-0.8499994277954102,1.5,3,0.09993064186716327,1.9411586511761592,14.199999809265135,-1.4489831666345498,13.979999542236328,1.0625076368751538,14.5600004196167,0.09993064186716327 1603,2010-11-19,14.390000343322756,14.609999656677244,14.109999656677244,14.329999923706055,638400.0,-0.0013878906524030787,1.0000038147045558,0.666670198787809,41.28114120559393,40.416254759632764,0.48154969251618773,0.5727628891649648,-0.1648029877416235,-1.0573843440747144,12.19309065444324,0.5,-0.08928461312110514,-0.5019996643066396,-1.3413378803847582,0.3373385517714791,-0.9216687723456989,-0.08233055626758023,0.9343965443838353,51.8518954583882,-2.070472998314017,0.41966910803905955,11,0.42999982833862127,0.4449996948242152,-0.5050001144409197,-0.8299999237060565,1.5299997329711896,4,0.11327311157412634,-6.272806089715802,14.40999984741211,1.9411586511761592,14.199999809265135,-1.4489831666345498,13.979999542236328,0.11327311157412634 1604,2010-11-22,14.729999542236328,14.789999961853027,14.359999656677244,14.390000343322756,518200.0,0.02362746287711781,-1.1499984502814424,5.666613685130534,43.29896062568925,39.77270493016388,0.028544220487775718,0.198023944949707,-0.49103167338186005,-1.3569624220877472,10.39724233868904,0.430000305175783,-0.1373897655646843,-0.1335004329681393,-0.9529811426107511,0.6859802766744725,-0.5432407877894452,0.2762399218531666,0.5131335482295967,92.68287293331721,41.85540952628049,0.4097403548213057,11,-0.04499959945678711,0.10500049591064275,-0.8174996376037598,-1.114999771118164,1.2700004577636719,0,0.09232862543219644,1.0000038147045558,14.390000343322756,-6.272806089715802,14.40999984741211,1.9411586511761592,14.199999809265135,0.09232862543219644 1605,2010-11-23,14.609999656677244,14.619999885559082,14.329999923706055,14.600000381469727,463100.0,-0.008146631995133435,18.33350287694313,0.029409702256561972,41.999989191687625,38.909417086434544,0.0013216334047339018,0.27294900911745223,-0.3593389253198733,-1.1998625974629125,9.000925360671296,0.39999961853027344,-0.20446447634025944,-0.21600031852722346,-1.007997326337028,0.5759966892825812,-0.6119988224321258,0.17999818537767887,0.5567454643824536,78.04873510174065,29.95083667846429,0.39599850390490215,11,-0.02999973297118963,0.22500038146972656,-0.6724998950958234,-0.9749999046325666,1.3400001525878906,1,0.09445586220874524,-1.1499984502814424,14.729999542236328,1.0000038147045558,14.390000343322756,-6.272806089715802,14.40999984741211,0.09445586220874524 1606,2010-11-24,14.899999618530273,14.90999984741211,14.739999771118164,14.739999771118164,530300.0,0.01984941606213453,-1.125002980235081,16.001144492134458,47.54599943774159,39.34900148754889,-0.3471302779550882,-0.01631214926036506,-0.6343575048709731,-1.4452708057085317,9.037348581912546,0.30000019073486506,-0.2573852907575187,0.07299966812133718,-0.7193348465576577,0.865334182800332,-0.32316758921816024,0.4691669254608346,0.19494081128757124,98.74997168780048,50.58692396906013,0.39616725733949765,11,-0.41499948501586914,-0.06499958038330256,-0.5049993991851807,-0.8549995422363281,1.3900012969970739,2,0.07382553084778065,18.33350287694313,14.609999656677244,-1.1499984502814424,14.729999542236328,1.0000038147045558,14.390000343322756,0.07382553084778065 1607,2010-11-26,14.779999732971193,14.859999656677244,14.710000038146973,14.800000190734865,246200.0,-0.008053683800759548,1.1428610354224267,-0.12500298023508094,44.376901370073504,40.28746669709313,-0.2976201892981454,0.1009896221600215,-0.498205087131927,-1.2842773575734903,9.05210572851783,0.18999958038330078,-0.32931838940666935,-0.04200019836425639,-0.8341885623558092,0.7501881656272964,-0.4380943803600328,0.35409398363152,0.24744428707930943,83.7499895691899,38.157332022223805,0.39609418199577656,11,-0.3399996757507342,0.04000043869018377,-0.20749974250793635,-0.7049999237060582,1.3900003433227521,4,0.0811907869381201,-1.125002980235081,14.899999618530273,18.33350287694313,14.609999656677244,-1.1499984502814424,14.729999542236328,0.0811907869381201 1608,2010-11-29,14.8100004196167,14.93000030517578,14.630000114440918,14.699999809265135,492100.0,0.0020298164538243846,-1.400001525878892,-5.499904634751186,39.000002543131544,40.964579603069346,-0.3380919432310865,0.07233483899274518,-0.5120163739540367,-1.2806774287311846,9.00326145857171,0.3000001907348615,-0.3706191658621414,-0.01049952507019114,-0.802657988792749,0.7816589386523667,-0.40657875693147005,0.3855797067910878,0.1539969752525021,80.00003178912391,37.78128207594514,0.39607923186127914,11,-0.3600001335144061,0.009999752044677734,-0.16750049591064453,-0.7350006103515643,1.8699998855590785,0,0.07427409835440635,1.1428610354224267,14.779999732971193,-1.125002980235081,14.899999618530273,18.33350287694313,14.609999656677244,0.07427409835440635 1609,2010-11-30,14.770000457763672,14.850000381469727,14.68000030517578,14.710000038146973,755300.0,-0.00270087513299766,-1.8333373069800536,0.5454553336107555,36.82432900474738,41.549798142261146,-0.2963334451940156,0.10927389533038578,-0.46111608743209054,-1.2123971621343905,9.184742876143718,0.1700000762939471,-0.4014357001489053,-0.044999504089355824,-0.8369459844819964,0.7469469763032848,-0.440972744285677,0.35097373610696536,0.1599998474121076,73.33337571883177,34.81519758479742,0.3959732401963205,11,-0.32000017166137873,0.04999971389770508,-0.12000060081481934,-0.6950006484985369,1.8299999237060547,1,0.0778604998570458,-1.400001525878892,14.8100004196167,1.1428610354224267,14.779999732971193,-1.125002980235081,14.899999618530273,0.0778604998570458 1610,2010-12-01,14.800000190734865,14.970000267028807,14.779999732971193,14.970000267028807,647000.0,0.0020311260691547872,1.2352993975025013,-2.833314789795697,45.16129404399519,42.4323820756859,-0.2210271611202348,0.05699347286990353,-0.47222741729465945,-1.2114196298357758,9.178172086067992,0.19999980926513494,-0.38005182584911346,0.001000213623049362,-0.7778222959208723,0.779822723166971,-0.38841104114891145,0.3904114683950102,-0.8299999237060582,50.00000000000079,8.41082016366331,0.389411254771961,12,-0.2600002288818395,0.019999980926511896,-0.1225001811981219,-0.7250003814697301,1.829998970031733,2,0.08108106714865859,-1.8333373069800536,14.770000457763672,-1.400001525878892,14.8100004196167,1.1428610354224267,14.779999732971193,0.08108106714865859 1611,2010-12-02,14.869999885559082,15.0,14.760000228881836,14.84000015258789,455100.0,0.0047297090487903315,-1.5263189595892164,-0.17646893828047358,46.850395474625834,42.926556988587315,-0.2078503598591226,-0.031972408998182544,-0.5098854855233625,-1.2578637767674365,9.19636167309309,0.23999977111816406,-0.3395890612754773,0.08199992179870641,-0.6856514876473092,0.849651331244722,-0.3018257829243005,0.46582562652171333,-0.8799996185302756,64.8648230675846,19.185470078325594,0.38382570472300753,12,-0.315000057220459,-0.04999971389770508,-0.19249987602233887,-0.7950000762939471,1.8000001907348633,3,0.07262945070731908,1.2352993975025013,14.800000190734865,-1.8333373069800536,14.770000457763672,-1.400001525878892,14.8100004196167,0.07262945070731908 1612,2010-12-03,14.850000381469727,14.890000343322756,14.670000076293945,14.800000190734865,550700.0,-0.001344956573185896,2.3846165132229844,1.6666878596178318,54.587176833221505,44.40500539165705,-0.13284296515991123,-0.030053081556737027,-0.446793780885713,-1.216740621710759,8.868317565076415,0.22000026702881037,-0.2446004654883005,0.07250041961669851,-0.6851658120690427,0.8301666513024397,-0.306332696226173,0.45133353545957,-0.8196001251220721,59.459550020233365,8.238173255996756,0.3788331158428709,12,-0.18500041961669922,-0.03000020980834961,-0.13750052452087402,-0.7750005722045916,1.5799999237060511,4,0.09696973044219548,-1.5263189595892164,14.869999885559082,1.2352993975025013,14.800000190734865,-1.8333373069800536,14.770000457763672,0.09696973044219548 1613,2010-12-06,14.84000015258789,14.90999984741211,14.720000267028807,14.789999961853027,506700.0,-0.0006734160690200497,1.0000000000000187,1.0000000000000355,56.666662125359174,45.89030555828704,-0.05844337319351922,-0.04687112882073485,-0.39776479377448304,-1.1859394666534584,8.540848969325717,0.18999958038330256,-0.17243093388863429,0.07800016403198207,-0.6600087304655702,0.8160090585295343,-0.29100428321679495,0.4470046112807591,-0.7708159064941427,51.51518654451927,-4.8364339340481735,0.36900444724877657,12,-0.17500019073486328,-0.019999980926513672,-0.11750030517578125,-0.7650003433227557,2.059999465942383,0,0.08962263544681437,2.3846165132229844,14.850000381469727,-1.5263189595892164,14.869999885559082,1.2352993975025013,14.800000190734865,0.08962263544681437 1614,2010-12-07,15.1899995803833,15.239999771118164,14.869999885559082,14.970000267028807,707300.0,0.02358486685961214,1.3125014901175405,4.399969482538325,82.35297717554008,50.3739708898262,-0.37585494565567856,-0.44156218207554687,-0.6987056577613,-1.5031515930981065,7.647458410049482,0.39999961853027344,-0.11706080237118854,0.44199962615966726,-0.24855630499614279,1.1325555573154773,0.09672166058176224,0.7872775917375723,-1.0835827041333026,91.22803201670436,26.686853116346384,0.3452779655779054,12,-0.25499963760375977,-0.36999940872192383,-0.4674997329711914,-1.1149997711181658,1.8200006484985352,1,0.09809089966774565,1.0000000000000187,14.84000015258789,2.3846165132229844,14.850000381469727,-1.5263189595892164,14.869999885559082,0.09809089966774565 1615,2010-12-08,15.550000190734865,15.710000038146973,15.149999618530273,15.220000267028807,2554300.0,0.023699843337486204,-1.3829743198493605,1.5000043348967902,83.58212708456308,54.37798507280637,-0.6576533780258984,-0.8448802417452281,-1.0063872732409234,-1.8266612822734167,6.868008723622731,0.5600004196166992,-0.04126189162509952,0.8020002365112315,0.11144430535542149,1.4925561676670416,0.4567222709333265,1.1472782020891366,-1.3755683407927766,84.61539872299355,13.704393028717163,0.3452779655779054,12,-0.38000011444091975,-0.7100000381469744,-0.8275003433227557,-1.4750003814697301,1.6099996566772443,2,0.06752412719328982,1.3125014901175405,15.1899995803833,1.0000000000000187,14.84000015258789,2.3846165132229844,14.850000381469727,0.06752412719328982 1616,2010-12-09,15.470000267028807,15.649999618530273,15.279999732971193,15.59000015258789,962700.0,-0.005144689564294924,2.083347572290841,-0.363636100916107,78.19152740725627,58.13516574360445,-0.5456800067892917,-0.7705189402227823,-0.8735968698390604,-1.7140972820445395,7.220194024641588,0.36999988555908025,0.006897521386768801,0.7005002975463857,-0.052304427377455553,1.4533050224702269,0.32409793508446505,1.0769026600083063,-1.1727229620303277,76.92309808448987,2.3448811065813544,0.3764023624619209,12,-0.3000001907348615,-0.6300001144409162,-0.775000333786009,-1.3950004577636719,1.4600000381469709,3,0.07498376688525954,-1.3829743198493605,15.550000190734865,1.3125014901175405,15.1899995803833,1.0000000000000187,14.84000015258789,0.07498376688525954 1617,2010-12-10,15.399999618530273,15.550000190734865,15.350000381469727,15.529999732971193,933100.0,-0.004524928719472965,1.352924677014877,1.0833353201567193,76.16579312375873,62.26469803034081,-0.42296261467792107,-0.7076596428138089,-0.7498859875284296,-1.6069785379224069,7.59141185695007,0.1999998092651385,0.07303589386804177,0.6119996547698978,-0.1846671798773336,1.4086664894171292,0.213666237446283,1.0103330720935126,-0.9897044948799145,68.6868190619311,-8.404005173839579,0.39833341732361527,12,-0.20999956130981445,-0.5599994659423828,-0.7049996852874756,-1.3249998092651385,1.0599994659423793,4,0.0824675642352306,2.083347572290841,15.470000267028807,-1.3829743198493605,15.550000190734865,1.3125014901175405,15.1899995803833,0.0824675642352306 1618,2010-12-13,15.140000343322756,15.59000015258789,15.079999923706055,15.40999984741211,1257000.0,-0.01688307023687652,-1.6153834867769505,2.0769174338847103,61.08110615944928,64.95989549197435,-0.12430176171969975,-0.4311750967098664,-0.43583362874913156,-1.324408627318153,8.2491637550783,0.5100002288818359,0.0952145391097936,0.3275003433227557,-0.48134234546049726,1.1363430321060086,-0.0769210010688699,0.7319216877143813,-0.6257288265126668,32.142905799701396,-41.2003502291611,0.4044213443916263,12,0.0499997138977033,-0.30000019073486506,-0.44500041007995783,-1.0650005340576207,1.4999990463256818,0,0.0852047511625027,1.352924677014877,15.399999618530273,2.083347572290841,15.470000267028807,-1.3829743198493605,15.550000190734865,0.0852047511625027 1619,2010-12-14,15.170000076293945,15.3100004196167,14.869999885559082,15.170000076293945,948000.0,0.001981488262278619,2.1428532503184585,-0.0,65.90910938161247,67.26520830726515,-0.10235869795469021,-0.43545818987912455,-0.408382963091654,-1.3367032942206905,8.406686822224177,0.4400005340576172,0.14285498416992937,0.3270000934600823,-0.4877353998899121,1.1417355868100767,-0.08036765321491401,0.7343678401350786,-0.5600702777769051,35.71430193323373,-35.50391693181477,0.4073677466749969,12,0.019999980926513672,-0.3299999237060547,-0.47500014305114746,-1.0950002670288104,1.5,1,0.11404083938930132,-1.6153834867769505,15.140000343322756,1.352924677014877,15.399999618530273,2.083347572290841,15.470000267028807,0.11404083938930132 1620,2010-12-15,15.65999984741211,15.739999771118164,15.15999984741211,15.210000038146973,1371500.0,0.03230057802596087,-1.109089900245701,100.0,69.38776999700278,69.76936103197372,-0.5113080470821156,-0.8360056912624252,-0.8392120551199902,-1.8121961226613905,7.950455112901271,0.5799999237060547,0.22299837118214683,0.7329998493194587,-0.05301208397285251,1.51901178261177,0.3399938826733031,1.1260058159656143,-0.9620644297246752,90.80460526099439,22.116012695433014,0.3930059666461554,12,-0.4549999237060547,-0.804999828338623,-0.9674999713897705,-1.5850000381469744,0.8899993896484375,2,0.08620692175120426,2.1428532503184585,15.170000076293945,-1.6153834867769505,15.140000343322756,1.352924677014877,15.399999618530273,0.08620692175120426 1621,2010-12-16,15.59000015258789,15.649999618530273,15.4399995803833,15.649999618530273,704500.0,-0.004469967784564655,6.000063578853673,-0.13333220305218296,71.20421174777644,71.61569824470203,-0.36703323531254206,-0.6920110813262141,-0.7109246281666373,-1.7218817342811512,7.469568075096775,0.2200002670288086,0.3186290124645641,0.5935001373291016,-0.16725502615597954,1.3542553008141827,0.21312255558656013,0.973877719071643,-0.7878582995573833,82.75866226880247,15.315314645845561,0.38037758174254094,12,-0.3600001335144043,-0.7350001335144043,-0.7975001335144043,-1.5150003433227557,1.2299995422363317,3,0.10070555993956187,-1.109089900245701,15.65999984741211,2.1428532503184585,15.170000076293945,-1.6153834867769505,15.140000343322756,0.10070555993956187 1622,2010-12-17,15.850000381469727,16.030000686645508,15.529999732971193,15.609999656677244,1155300.0,0.01667737179840101,-1.5000011920912035,-4.000047684140284,74.29908228833874,73.57485604058866,-0.525531274157359,-0.8839175892559581,-0.9293687691907913,-1.9585717714990452,8.375120395614601,0.5000009536743146,0.39206620285388816,0.7815003395080566,-0.017163721413620436,1.5801644004297337,0.3821683090472181,1.1808323699688952,-0.9540727366304544,84.48274302852225,17.85823913034092,0.39933203046083815,12,-0.40000009536743164,-0.8499999046325684,-1.0525004863739014,-1.705000400543213,0.7899990081787109,4,0.06813879480840157,6.000063578853673,15.59000015258789,-1.109089900245701,15.65999984741211,2.1428532503184585,15.170000076293945,0.06813879480840157 1623,2010-12-20,16.020000457763672,16.180000305175778,15.800000190734865,15.970000267028807,723200.0,0.010725556605834186,1.0540553079724726,0.2083334989012969,77.53305722973819,73.039309379944,-0.5705446105666159,-0.9755582819969391,-1.0627176698074123,-2.101002697524386,9.023958425220144,0.38000011444091264,0.4667048151416626,0.8700004100799568,0.03120408927231999,1.7087967308875935,0.45060224967613927,1.2893985704837743,-0.987984047907652,87.7862751021926,21.101171517031105,0.419398160403818,12,-0.495000362396242,-0.9450001716613805,-1.1750004291534424,-1.8750004768371582,0.9699993133544922,0,0.027465581406756367,-1.5000011920912035,15.850000381469727,6.000063578853673,15.59000015258789,-1.109089900245701,15.65999984741211,0.027465581406756367 1624,2010-12-21,16.09000015258789,16.139999389648438,16.0,16.030000686645508,557300.0,0.0043695189028720716,-1.333306842565366,1.1999847412691023,77.92209507932634,72.41041693491769,-0.5581488544662037,-0.9891608249053103,-1.1051356300416515,-2.1403512435934857,10.104969627066247,0.1399993896484375,0.5298793585113479,0.8720000743865963,-0.04068494209102269,1.7846850908642136,0.4156575661477877,1.328342582625405,-0.8972659973871053,91.17645958853679,21.456274744147848,0.4563425082388087,12,-0.5650000572204608,-1.0149998664855993,-1.125,-1.7900004386901855,0.28000068664551137,1,0.034182674446531,1.0540553079724726,16.020000457763672,-1.5000011920912035,15.850000381469727,6.000063578853673,15.59000015258789,0.034182674446531 1625,2010-12-22,15.989999771118164,16.120000839233402,15.93000030517578,16.09000015258789,342500.0,-0.006215064047320307,1.3749806287028592,-1.6666878596178911,73.93162967916999,71.93709496513031,-0.43490587372100364,-0.822651116328867,-0.9771796917648103,-2.008053978173093,11.10401589217631,0.19000053405762252,0.5943993790204747,0.7029996871948239,-0.2246822239415316,1.6306815983311793,0.23915873162664703,1.1668406427630007,-0.6590483549208805,74.32427730244498,3.8251022917084754,0.46384095556817756,12,-0.4649996757507342,-0.9149994850158727,-0.992499828338623,-1.6399998664855957,0.4099998474121094,2,0.04252659880608811,-1.333306842565366,16.09000015258789,1.0540553079724726,16.020000457763672,-1.5000011920912035,15.850000381469727,0.04252659880608811 1626,2010-12-23,16.0,16.219999313354492,15.960000038146973,15.960000038146973,412400.0,0.0006254051923064718,-11.999976158119352,-0.3999980926586431,74.67810421000155,71.77179619693507,-0.4043400934650876,-0.7863323644806961,-0.9607884526673196,-1.9823375211318215,12.235665970677053,0.25999927520751953,0.5809894251966945,0.6579998970031742,-0.3029119163923788,1.6189117103987254,0.17754399030539858,1.1384558037009498,-0.550181739345728,68.11602215290027,-3.623460160603301,0.48045590669777577,12,-0.4550004005432129,-0.9050002098083496,-1.1724998950958252,-1.6500000953674316,0.879999160766598,3,0.03437495231628418,1.3749806287028592,15.989999771118164,-1.333306842565366,16.09000015258789,1.0540553079724726,16.020000457763672,0.03437495231628418 1627,2010-12-27,15.979999542236328,16.059999465942386,15.779999732971193,15.979999542236328,299700.0,-0.0012500286102294922,2.4999999999998668,0.0,74.35895972886307,73.24711326020328,-0.3278963494205218,-0.7081274920422658,-0.9144071856819345,-1.9318029092834728,13.292394233707489,0.2799997329711932,0.5326237132083111,0.5779994487762448,-0.38501321209959727,1.5410121096520886,0.09649311833832286,1.0595057792141667,-0.4069523131500201,45.45454545454524,-27.651692481040314,0.48150633043792157,12,-0.434999942779541,-0.815000057220459,-1.1524994373321533,-1.6299996376037598,0.8000011444091797,0,0.05256571818839606,-11.999976158119352,16.0,1.3749806287028592,15.989999771118164,-1.333306842565366,16.09000015258789,0.05256571818839606 1628,2010-12-28,15.90999984741211,16.020000457763672,15.81999969482422,15.9399995803833,406300.0,-0.004380456622617768,1.1052547043381615,-100.0,67.47573107686011,73.421182337453,-0.15330777046424515,-0.5812966014103935,-0.8202304271165168,-1.8315257915639584,14.590743951690827,0.20000076293945135,0.5065148295407962,0.45299978256225515,-0.4931524003578467,1.399151965482357,-0.02007630889779577,0.9260758740223061,-0.23344028484289225,29.545508731546644,-39.563687271403154,0.4730760914600513,12,-0.2200002670288086,-0.7450003623962402,-1.0824997425079346,-1.559999942779541,0.5400009155273438,1,0.04588306406269815,2.4999999999998668,15.979999542236328,-11.999976158119352,16.0,1.3749806287028592,15.989999771118164,0.04588306406269815 1629,2010-12-29,15.920000076293945,16.049999237060547,15.869999885559082,15.960000038146973,284900.0,0.0006285499043208187,-1.5714130012738332,1.3333439298089456,60.81870986272105,72.46906454475504,-0.05110686923298324,-0.527784066715224,-0.8057612966332037,-1.8135974808311843,15.9818237718085,0.17999935150146484,0.49025202180281546,0.40550003051757777,-0.5039236588525497,1.3149237198877053,-0.04921181416748688,0.8602118752026424,-0.15649015359908347,31.818290190366305,-33.870051266023715,0.45471184468506404,12,-0.09000062942504883,-0.6450004577636719,-1.0924999713897705,-1.570000171661377,0.6000003814697266,2,0.06721103578495113,1.1052547043381615,15.90999984741211,2.4999999999998668,15.979999542236328,-11.999976158119352,16.0,0.06721103578495113 1630,2010-12-30,16.0,16.059999465942386,15.779999732971193,15.9399995803833,402600.0,0.005025120811725348,2.111119352770596,-1.5000119209403238,65.49706786982077,71.83493744720441,-0.08694951762049996,-0.541011449339555,-0.8895166395589342,-1.8719456719565422,17.053688508171224,0.2799997329711932,0.5367478225919342,0.4254999637603767,-0.4428553549556007,1.293855282476354,-0.008677695597612,0.8596776231183654,0.2199993133544922,50.000108372184556,-13.677752252028654,0.43417765935798835,12,-0.1250004768371582,-0.7250003814697266,-1.2400000095367432,-1.6500000953674316,0.3899993896484375,3,0.023125052452087624,-1.5714130012738332,15.920000076293945,1.1052547043381615,15.90999984741211,2.4999999999998668,15.979999542236328,0.023125052452087624 1631,2010-12-31,15.949999809265135,16.030000686645508,15.779999732971193,16.0,638500.0,-0.003125011920929066,3.5454072564913632,-0.8333306842565662,66.27219903244352,70.94306152988273,0.021776970856102196,-0.42788996039298155,-0.845219818851799,-1.7974906082300102,18.11151777322329,0.25000095367431463,0.5770962899514274,0.3214997768402075,-0.4951756638529705,1.1381752175333872,-0.0868379435063833,0.7298374971867965,0.2611995124816904,60.7143708638578,-2.2336448441867915,0.4083377203465898,12,0.049999713897706854,-0.5250000953674299,-1.2424998283386213,-1.5999999046325666,0.5900011062622124,4,0.028213154523283324,2.111119352770596,16.0,-1.5714130012738332,15.920000076293945,1.1052547043381615,15.90999984741211,0.028213154523283324 1632,2011-01-03,16.290000915527347,16.430000305175778,15.880000114440918,16.100000381469727,1220000.0,0.021316684033106492,1.3404297627985513,-3.799996185317222,82.48586596522266,71.49337361160323,-0.2785375912079431,-0.6898472589551989,-1.169682567552595,-2.1047439626118845,19.775343584160648,0.5500001907348597,0.5812002925456508,0.589500856399539,-0.1913078765923366,1.3703095893914163,0.1990964899035994,0.9799052228954785,-0.5100011825561541,78.46165132230587,11.13711024995419,0.3904043664959387,1,-0.18500089645386097,-0.7600007057189995,-1.6300008296966588,-1.940001010894779,0.3499984741210902,0,0.03621842922530938,3.5454072564913632,15.949999809265135,2.111119352770596,16.0,-1.5714130012738332,15.920000076293945,0.03621842922530938 1633,2011-01-04,16.170000076293945,16.450000762939453,15.899999618530273,16.350000381469727,1156400.0,-0.007366533608909709,1.8947347287055163,-0.9473673643527404,76.88168404299921,71.37777238534466,-0.15088932343498485,-0.49023173012150423,-1.042632130816834,-1.9545961151821896,21.490591828169148,0.5500011444091797,0.5876439866752463,0.4030000209808353,-0.2909468911876374,1.0969469331493098,0.056026564896598074,0.7499734770650726,-0.39000034332275213,58.208916983489964,-12.572376526160106,0.3469734560842372,1,-0.05499982833862305,-0.6299996376037598,-1.5399999618530273,-1.820000171661377,0.399999618530277,1,0.03772421814925364,1.3404297627985513,16.290000915527347,3.5454072564913632,15.949999809265135,2.111119352770596,16.0,0.03772421814925364 1634,2011-01-05,16.680000305175778,17.049999237060547,16.190000534057614,16.229999542236328,2015700.0,0.03153990268865359,-2.2452855991247467,-2.4999999999999805,77.12762881431058,71.73288340036028,-0.6351942088110647,-0.9305933777058204,-1.5401559407285816,-2.4335727172526376,22.84456757021149,0.8799991607666016,0.5754703848607168,0.8385002136230426,0.08777343516453229,1.589226992081553,0.4631368243937857,1.2138636028522978,-0.8732005310058533,70.86621445966037,2.5095992800123668,0.37536338922925544,1,-0.26500082015990856,-0.8200006484985316,-2.0450000762939418,-2.3300004005432093,0.3699989318847692,2,-0.013788941128793364,1.8947347287055163,16.170000076293945,1.3404297627985513,16.290000915527347,3.5454072564913632,15.949999809265135,-0.013788941128793364 1635,2011-01-06,16.600000381469727,16.739999771118164,16.370000839233402,16.639999389648438,630500.0,-0.004796158407816553,2.083327372863142,-0.08888653414148334,76.71953747378656,71.95970931855861,-0.5135738404538515,-0.8093948512483475,-1.4502862254726008,-2.32429612536529,23.318504221354914,0.3699989318847621,0.5367847395540082,0.7060002803802483,-0.10345454370296281,1.5154551044634594,0.30127286833864275,1.1107276924218539,-0.718608639526364,64.56700540891238,-1.8865579159708687,0.4047274120416054,1,-0.18500089645385742,-0.7400007247924805,-1.9650001525878906,-2.250000476837158,0.5,3,-0.004819272401665575,-2.2452855991247467,16.680000305175778,1.8947347287055163,16.170000076293945,1.3404297627985513,16.290000915527347,-0.004819272401665575 1636,2011-01-07,16.629999160766598,16.75,16.139999389648438,16.510000228881836,589300.0,0.0018071553378009586,2.3888865341414824,-3.000047684898104,73.4939143003886,71.86359315983923,-0.4970828501871374,-0.7884582368473474,-1.4543889436918267,-2.3250255827229918,23.528768769644408,0.6100006103515625,0.4908414917791113,0.6779991149902305,-0.16890486490092727,1.52490309488139,0.2545471250446525,1.1014511049358102,-0.6784909691162042,64.10253066228218,-0.06755194276335885,0.42345198994557937,1,-0.21499967575072887,-0.7699995040893519,-1.9499990940093959,-2.2799992561340297,0.3000011444091797,4,-0.014431736814777829,2.083327372863142,16.600000381469727,-2.2452855991247467,16.680000305175778,1.8947347287055163,16.170000076293945,-0.014431736814777829 1637,2011-01-10,16.670000076293945,16.829999923706055,16.299999237060547,16.59000015258789,592900.0,0.002405346815754328,1.6500059604701618,0.6666719649044925,71.24178158526577,72.28204321632874,-0.4793197567505594,-0.7678010698115187,-1.4674950633266963,-2.3352274250015803,23.799368023180122,0.5300006866455078,0.46418354634615966,0.6545000076293945,-0.20843192016048562,1.517431935419273,0.22303404373445446,1.0859659715243346,-0.6525824219189431,66.95658375502337,5.535281335631936,0.43146596389493924,1,-0.25500059127807617,-0.8100004196166992,-1.9825000762939453,-2.320000171661377,0.7299995422363281,0,-0.007798389932311189,2.3888865341414824,16.629999160766598,2.083327372863142,16.600000381469727,-2.2452855991247467,16.680000305175778,-0.007798389932311189 1638,2011-01-11,16.430000305175778,16.790000915527347,16.360000610351562,16.790000915527347,494200.0,-0.014397106779829416,1.3888865341414551,-4.500011920940413,59.99998878031963,72.19107420717303,-0.1763454662933981,-0.44923503397383513,-1.2015452865809255,-2.063487874733756,24.916286083228353,0.4300003051757848,0.42993595029811615,0.35000023841857697,-0.4258456990704147,1.1258461759075686,-0.03792273032592064,0.7379232071630728,-0.3506277558396427,31.86823781916616,-24.72391054156042,0.38792296874449617,1,-0.015000820159908557,-0.5450005531311,-1.6875002384185755,-2.0800004005432093,0.9099998474121129,1,0.012781441300795615,1.6500059604701618,16.670000076293945,2.3888865341414824,16.629999160766598,2.083327372863142,16.600000381469727,0.012781441300795615 1639,2011-01-12,16.899999618530273,17.170000076293945,16.360000610351562,16.579999923706055,1393300.0,0.028606165832293806,-1.1315822495721004,-0.8888865341414651,71.9806556298529,72.9114728471766,-0.5506159291914159,-0.8252950608217198,-1.6408876439360647,-2.4982131471552265,26.902668013380133,0.8099994659423828,0.4105793238779256,0.7334995746612556,0.0002508948850383774,1.466748254437471,0.366875234773147,1.1001239145493642,-0.7623894679306744,73.78638079912298,18.634295676008264,0.36662433988810794,1,-0.4249997138977051,-0.8799996376037598,-2.1574995517730713,-2.549999713897705,0.23999977111816406,2,-0.019526623145258437,1.3888865341414551,16.430000305175778,1.6500059604701618,16.670000076293945,2.3888865341414824,16.629999160766598,-0.019526623145258437 1640,2011-01-13,17.010000228881836,17.09000015258789,16.829999923706055,16.829999923706055,885100.0,0.006508912002042289,-1.8888865341414827,0.5625014901175405,73.27187340138829,73.68921444372602,-0.5613090553602795,-0.8737699759080115,-1.7260580952489608,-2.5730596548982287,28.084433848895934,0.26000022888183594,0.4288800386021716,0.7760001659393296,-0.00773982679145746,1.559740158670115,0.3841301695739361,1.1678701623047232,-0.7897988842266876,84.46604458748521,29.675140336547827,0.3918699963653927,1,-0.4850001335144043,-0.9900002479553223,-2.132500171661377,-2.6600003242492676,0.0,3,0.0023514995673423744,-1.1315822495721004,16.899999618530273,1.3888865341414551,16.430000305175778,1.6500059604701618,16.670000076293945,0.0023514995673423744 1641,2011-01-14,17.15999984741211,17.280000686645508,16.879999160766598,16.959999084472653,618000.0,0.008818319606814784,-1.2222269317170107,1.111113465858537,75.65216778357065,72.92991464576468,-0.582920399780047,-0.9487619044444386,-1.8480054729528472,-2.682205241584363,29.432185167779977,0.4000015258789098,0.47773921137968145,0.8474997997283928,0.021963348789014958,1.6730362506677707,0.4347315742587021,1.2602680251980818,-0.8638146042258583,87.75503451712038,30.470214789206494,0.4127682254696894,1,-0.5699996948242188,-1.0849995613098145,-2.1549997329711914,-2.804999828338623,-0.6700000762939453,4,-0.003496472405355555,-1.8888865341414827,17.010000228881836,-1.1315822495721004,16.899999618530273,1.3888865341414551,16.430000305175778,-0.003496472405355555 1642,2011-01-18,16.930000305175778,17.219999313354492,16.799999237060547,17.200000762939453,443300.0,-0.01340323684624145,1.7096992518212246,-1.3499971389879584,70.73170826261524,72.24658400349979,-0.2822739245454322,-0.6679490166367792,-1.5910807992041462,-2.4132323810448675,30.036618733891963,0.4200000762939453,0.5115411295481955,0.5635002613067606,-0.2758296952889516,1.402830217902471,0.14383528300890447,0.9831652396046167,-0.5354335176436003,61.95648342990974,1.1147922177243004,0.4196649782978556,1,-0.22000026702880504,-0.8550000190734828,-1.9250001907348597,-2.5750002861022914,-0.48999977111816406,1,0.0,-1.2222269317170107,17.15999984741211,-1.8888865341414827,17.010000228881836,-1.1315822495721004,16.899999618530273,0.0 1643,2011-01-19,16.459999084472653,17.020000457763672,16.430000305175778,16.979999542236328,682100.0,-0.027761441951034027,-1.0344902428918008,1.9259243560943096,59.24655207776741,70.25979769943945,0.26059392727937336,-0.1721186698366317,-1.101962151425706,-1.9013260535232757,29.95859121043764,0.5900001525878942,0.5420229175180147,0.07149910926818492,-0.7525161376567233,0.8955143561930932,-0.3405085141942692,0.48350673273063904,0.8200016021728551,10.8693984596084,-51.427597750117656,0.41200762346245423,1,0.25000095367431996,-0.3849987983703578,-1.444998979568478,-2.1049990653991664,0.3300018310546946,2,0.0571081765699708,1.7096992518212246,16.930000305175778,-1.2222269317170107,17.15999984741211,-1.8888865341414827,17.010000228881836,0.0571081765699708 1644,2011-01-20,16.639999389648438,16.819999694824222,16.219999313354492,16.440000534057614,1051400.0,0.01093562060678277,1.142860548840078,-0.3846128452481427,60.59600808664655,68.46829443420167,0.08305712597520909,-0.32548975409601866,-1.2706754059787144,-2.042100577061154,29.646478498322548,0.6000003814697301,0.5175603841843248,0.22399945259094167,-0.5947647262153488,1.0427636313972322,-0.18538263681220357,0.6333815419940869,0.6230012893676751,39.62259737362032,-23.22896140895037,0.40938208940314524,1,0.07000064849853516,-0.5649991035461426,-1.6249992847442627,-2.284999370574951,0.2300014495849645,3,0.04206735508505588,-1.0344902428918008,16.459999084472653,1.7096992518212246,16.930000305175778,-1.2222269317170107,17.15999984741211,0.04206735508505588 1645,2011-01-21,16.670000076293945,16.75,16.489999771118164,16.719999313354492,564600.0,0.001802925946269518,3.727250658898599,-0.24999761580056204,61.99999300639498,67.19119206820238,0.0715548697239008,-0.3182513837961878,-1.2913867480968158,-2.031185106119155,29.541882180209623,0.26000022888183594,0.5144956939149488,0.22000012397766255,-0.5805523321040233,1.0205525800593467,-0.18027610406317862,0.6202763520185037,0.5512805480957041,42.45284716399219,-19.815234319260213,0.40027622804084223,1,0.07999992370605469,-0.4499998092651367,-1.6549999713897705,-2.315000057220459,-0.2700004577636719,4,0.028194319808244606,1.142860548840078,16.639999389648438,-1.0344902428918008,16.459999084472653,1.7096992518212246,16.930000305175778,0.028194319808244606 1646,2011-01-24,16.549999237060547,16.75,16.530000686645508,16.729999542236328,376200.0,-0.007198610598931454,-1.0000173397374763,3.600061036087587,54.676224441209044,65.35057460775162,0.20005192454660303,-0.16330608246924072,-1.1468581112721594,-1.8710295296091974,29.246359303221098,0.2199993133544922,0.4698334154232775,0.07249932289123606,-0.7002708217025813,0.8452694674850534,-0.3138857494056708,0.45888439518814295,0.6312301348876979,32.99999237060547,-26.09529323452601,0.38638507229690827,1,0.20000076293945312,-0.18999910354614258,-1.5199992656707764,-2.179999351501465,0.39000129699706676,0,0.027794623143619468,3.727250658898599,16.670000076293945,1.142860548840078,16.639999389648438,-1.0344902428918008,16.459999084472653,0.027794623143619468 1647,2011-01-25,16.819999694824222,17.0,16.629999160766598,16.770000457763672,753000.0,0.016314227807277648,-1.2424168862995062,-0.27777306828298504,61.092135284946636,65.47192421937686,-0.05189029970763315,-0.3869903801334402,-1.3883652458934908,-2.104645735068143,29.711307510078445,0.4500007629394531,0.4372262472031778,0.30049977302551767,-0.44939067857275106,1.0503902246237864,-0.0744454527736167,0.675444998824652,0.3227804747802736,74.99994039544093,15.140161785351069,0.37494522579913414,1,-0.0699996948242223,-0.4149994850158727,-1.777499675750736,-2.404999732971195,0.28000068664550426,1,-0.01961949641459293,-1.0000173397374763,16.549999237060547,3.727250658898599,16.670000076293945,1.142860548840078,16.639999389648438,-0.01961949641459293 1648,2011-01-26,16.639999389648438,16.989999771118164,16.559999465942386,16.819999694824222,647200.0,-0.010701564116625595,-1.529412424687844,-3.600061036087402,49.230752301654334,62.94415718291034,0.1799552351675331,-0.15757518876435483,-1.1691253525420429,-1.8946866585237174,30.117773646938428,0.4300003051757777,0.4119259243828637,0.08399949073791646,-0.6099562698925922,0.7779552513684269,-0.2629783895773379,0.4309773710531708,0.46586954570605954,53.84611622589834,-4.430516084948529,0.3469778803152551,1,0.1100006103515625,-0.10999917984008789,-1.414999008178711,-2.0699992179870605,0.6800003051757848,2,-0.012019162435501163,-1.2424168862995062,16.819999694824222,-1.0000173397374763,16.549999237060547,3.727250658898599,16.670000076293945,-0.012019162435501163 1649,2011-01-27,16.989999771118164,17.040000915527347,16.520000457763672,16.680000305175778,549100.0,0.02103367754252794,1.5365767425415744,-1.7222163353536923,56.794407951575934,61.11332768848674,-0.17426151471402207,-0.44617959666433293,-1.4721086884460064,-2.2170193586374314,30.52064330761367,0.5200004577636754,0.40021238600045805,0.3804998874664314,-0.27066821056486745,1.0316679854977302,0.05491583845078196,0.7060839364820808,0.08043437935633335,90.90890175094182,32.04708481338734,0.3255840490156491,1,-0.23999977111816406,-0.45999956130981445,-1.6899995803833043,-2.249999523162842,0.07999992370605824,3,-0.011771563171578237,-1.529412424687844,16.639999389648438,-1.2424168862995062,16.819999694824222,-1.0000173397374763,16.549999237060547,-0.011771563171578237 1650,2011-01-28,16.370000839233402,17.020000457763672,16.370000839233402,16.979999542236328,535300.0,-0.03649199177381501,-1.1311508215687327,-1.967741141580853,46.24280196996988,57.84562037586444,0.3859981998236499,0.2139283551049651,-0.7926297406024432,-1.5656515824360078,31.07346929682023,0.6499996185302699,0.4120605156732857,-0.2579990863799999,-0.8550301866100831,0.3390320138500833,-0.5565146364950415,0.0405164637350417,0.6700000762939453,0.0,-55.79476529331027,0.2985155501150413,1,0.3499984741210902,0.15999937057494762,-1.0700006484985423,-1.3350005149841344,0.9899997711181605,4,0.030543675892897193,1.5365767425415744,16.989999771118164,-1.529412424687844,16.639999389648438,-1.2424168862995062,16.819999694824222,0.030543675892897193 1651,2011-01-31,16.399999618530273,16.639999389648438,16.309999465942386,16.5,525900.0,0.0018325459840524694,-1.3571365317675292,0.16393540015321453,46.08695075282206,55.10731398588742,0.26469126089925155,0.23122607741980516,-0.7686659176750741,-1.5703351418148053,31.584707140931894,0.32999992370605113,0.3531061715250239,-0.25050029754638814,-0.768653725422535,0.2676531303297587,-0.5095770114844598,0.008576416391683495,0.6400012969970739,12.328763544107515,-40.31689501005886,0.25907671393807313,1,0.23000049591064453,0.13000059127807617,-1.0999994277954137,-1.324999332427982,1.2000007629394531,0,0.0,-1.1311508215687327,16.370000839233402,1.5365767425415744,16.989999771118164,-1.529412424687844,16.639999389648438,0.0 1652,2011-02-01,16.879999160766598,16.889999389648438,16.370000839233402,16.5,808500.0,0.02926826545129768,1.5999952316238528,-3.799977111903682,56.0975445862062,54.75742426460285,-0.24937083948287864,-0.21323880781601545,-1.1947825937695047,-2.0262824073355574,31.455955420177776,0.5199985504150355,0.28718680887067194,0.19999933242797496,-0.29854583690100966,0.6985445017569596,-0.04927325223651735,0.4492719170924673,0.14000129699707387,78.08199492593918,21.8659519635033,0.24927258466449181,2,-0.24999904632568004,-0.3499989509582484,-1.5599994659423793,-1.7849993705749476,0.620000839233402,1,0.003554583902496411,-1.3571365317675292,16.399999618530273,-1.1311508215687327,16.370000839233402,1.5365767425415744,16.989999771118164,0.003554583902496411 1653,2011-02-02,16.780000686645508,17.0,16.729999542236328,16.829999923706055,588100.0,-0.00592408051497495,-2.5999694827323125,-0.131577230222509,48.19278700429039,53.37928858878549,-0.11086520072716866,-0.06872080222011334,-1.0403075541027338,-1.8992158574430658,31.366701904244298,0.2700004577636719,0.19163750569200033,0.06950082778930522,-0.3686519922671003,0.5076536478457108,-0.14957558223889578,0.2885772378175062,-0.5600013732910156,64.38360101481149,9.960883819133457,0.21907641002820247,2,-0.10500049591064098,-0.2500004768371582,-1.4250011444091797,-1.6850008964538574,1.0799999237060547,2,0.01907030284443878,1.5999952316238528,16.879999160766598,-1.3571365317675292,16.399999618530273,-1.1311508215687327,16.370000839233402,0.01907030284443878 1654,2011-02-03,16.450000762939453,17.010000228881836,16.059999465942386,16.790000915527347,2850900.0,-0.01966626401682381,1.4359032043507087,6.800106813153348,42.09040080733673,51.16711167777902,0.21160126216438613,0.25630556573671726,-0.66950337137399,-1.5457080469912405,29.53986740567991,0.9500007629394496,0.10902721089387057,-0.24899911880493164,-0.7023328664110373,0.20433462880117403,-0.47566599260798625,-0.022332245001877027,0.5499992370605469,40.62509313216102,-9.584365184035725,0.22666687380305342,2,0.09999942779541371,0.07999944686889648,-1.0225012302398682,-1.3550009727478027,1.0799999237060547,3,0.05288747061002019,-2.5999694827323125,16.780000686645508,1.5999952316238528,16.879999160766598,-1.3571365317675292,16.399999618530273,0.05288747061002019 1655,2011-02-04,16.520000457763672,16.649999618530273,16.280000686645508,16.450000762939453,1009200.0,0.004255300399859108,1.2424312483382847,-0.20588136296827977,40.75145145961822,49.61991467982449,0.13196393167340403,0.18973288074660388,-0.6931755623352984,-1.592033178975397,27.61430850080352,0.3699989318847656,0.09028468909174947,-0.17499942779540945,-0.6333946733054461,0.2833958177146272,-0.404197050550426,0.05419819495960709,0.48999977111816406,48.42111814710245,2.838610048354461,0.22919762275501804,2,0.02999973297119496,0.009999752044677734,-0.9675009250640869,-1.4250006675720215,1.1899986267089844,4,0.033292931102921086,1.4359032043507087,16.450000762939453,-2.5999694827323125,16.780000686645508,1.5999952316238528,16.879999160766598,0.033292931102921086 1656,2011-02-07,16.389999389648438,16.579999923706055,16.389999389648438,16.479999542236328,874100.0,-0.007869313832502889,-3.2222269317170347,-1.2857220708446866,41.96427355007474,47.494596709283165,0.26472041672766267,0.31708919596066565,-0.526751437243913,-1.439032824193184,26.413541719992427,0.1900005340576172,0.04771997531950589,-0.29300050735473704,-0.7707186953737519,0.18471768066427785,-0.5318596013642463,-0.05414141334522782,0.6200008392333984,34.73680617739509,-8.412038447590149,0.23885909400950825,2,0.16000080108642933,0.1400008201599121,-0.8149998188018799,-1.294999599456787,1.1900005340576172,0,0.059182504992389307,1.2424312483382847,16.520000457763672,1.4359032043507087,16.450000762939453,-2.5999694827323125,16.780000686645508,0.059182504992389307 1657,2011-02-08,16.540000915527347,16.540000915527347,16.299999237060547,16.440000534057614,943900.0,0.009152015342578146,3.800015258730585,-1.1111134658585964,51.315819193442856,47.72627080837077,0.07914739985472607,0.16532541950693158,-0.6339673639352377,-1.5638116077838298,25.09362377898127,0.24000167846680043,-0.0007595539557243569,-0.13649902343749787,-0.6184805459713978,0.34548249909640205,-0.37748978470444783,0.10449173782945209,0.4509992980956987,50.52642779988534,3.1583599824489283,0.24099076126695074,2,0.009999275207519531,0.03999948501586559,-0.8275012969970739,-1.445001125335697,1.129999160766598,1,0.06408702583246395,-3.2222269317170347,16.389999389648438,1.2424312483382847,16.520000457763672,1.4359032043507087,16.450000762939453,0.06408702583246395 1658,2011-02-09,16.639999389648438,16.770000457763672,16.40999984741211,16.549999237060547,601200.0,0.006045856625510382,1.0571328922845526,0.8999980926585792,50.0,46.97133659152901,-0.023301473096413616,0.08629036150918168,-0.6901032612615836,-1.638069137390243,23.74927060858584,0.3600006103515625,-0.010470903339214743,-0.047000503540040484,-0.5153277919709005,0.42132678489081954,-0.28116414775547227,0.1871631406753913,0.33238080902099654,61.052574517039496,12.17993638250077,0.23416364421543037,2,-0.09999942779541016,-0.049999237060546875,-0.8224992752075195,-1.4399991035461461,1.0799999237060547,2,0.05168273088318487,3.800015258730585,16.540000915527347,-3.2222269317170347,16.389999389648438,1.2424312483382847,16.520000457763672,0.05168273088318487 1659,2011-02-10,16.569999694824222,16.75,16.520000457763672,16.520000457763672,366300.0,-0.004206712583641137,-8.200122072175173,0.5555461365659701,48.333325915861764,47.203617029961435,-0.021393903212857168,0.13734123279496657,-0.5748605252827961,-1.5450289570683502,21.696045792590624,0.22999954223632812,-0.06799958075622925,-0.10050020217895295,-0.560407469516516,0.3594070651586101,-0.33045383584773447,0.12945343148982857,0.38413288919067057,59.183498701835276,9.106414547750674,0.22995363366878097,2,-0.03499984741211293,0.10000038146972301,-0.7424993515014684,-1.3599991798400914,1.4300003051757777,3,0.07785159561169341,1.0571328922845526,16.639999389648438,3.800015258730585,16.540000915527347,-3.2222269317170347,16.389999389648438,0.07785159561169341 1660,2011-02-11,17.049999237060547,17.149999618530273,16.520000457763672,16.520000457763672,1026200.0,0.028967987391469663,-1.3773607992169057,10.600137331196317,57.44048328627403,48.46512064478943,-0.4411874233202262,-0.35785547397114215,-1.0040737052711712,-1.9952904762014079,19.876778240184866,0.6299991607666016,-0.05906036141504245,0.3774993896484382,-0.08892577822842185,0.8439245575252983,0.14428680571000996,0.6107119735868665,-0.9899997711181605,88.23525451873128,34.51099148951336,0.23321258393842936,2,-0.44499969482421875,-0.37999916076660156,-0.9124996662139893,-1.5399994850158691,0.8000011444091797,4,0.02815257894801615,-8.200122072175173,16.569999694824222,1.0571328922845526,16.639999389648438,3.800015258730585,16.540000915527347,0.02815257894801615 1661,2011-02-14,17.100000381469727,17.129999160766598,16.84000015258789,17.059999465942386,516300.0,0.002932618571647616,4.800068665598876,0.07547359935509204,54.458613234944806,48.28301716131594,-0.42627905195242377,-0.4348785504513728,-1.0039170096319339,-2.008893433893501,17.666598928762937,0.2899990081787074,-0.1027329058112727,0.43050050735473633,-0.023324067299718365,0.884325082009191,0.20358822002750898,0.6574127946819637,-1.0182009124755815,94.11773945629369,41.30492174265128,0.2269122873272282,2,-0.49500083923339844,-0.43000030517578125,-0.962500810623169,-1.5900006294250488,0.8500003814697266,0,0.03567243797631425,-1.3773607992169057,17.049999237060547,-8.200122072175173,16.569999694824222,1.0571328922845526,16.639999389648438,0.03567243797631425 1662,2011-02-15,16.930000305175778,17.190000534057614,16.790000915527347,17.069999694824222,719200.0,-0.009941524707693494,1.105255232645688,-3.499904634751585,54.632606549584985,48.99855266634869,-0.27763691278531155,-0.27919283603671374,-0.7840556205876368,-1.7980046935065346,15.701528472772894,0.39999961853026633,-0.06340068262649368,0.26050043106078746,-0.19332414359366723,0.7143250057152422,0.033588143733560116,0.4874127183880148,-0.8268368331909102,66.66666666666652,13.406866754138989,0.2269122873272282,2,-0.3050003051757777,-0.2600002288818324,-0.7925007343292201,-1.4200005531311,0.9899997711181676,1,0.038393361300268936,4.800068665598876,17.100000381469727,-1.3773607992169057,17.049999237060547,-8.200122072175173,16.569999694824222,0.038393361300268936 1663,2011-02-16,17.399999618530273,17.5,17.0,17.0,1009700.0,0.027761329290160175,-1.5000023841880648,-2.857152588555713,56.30769736386506,50.578252283740724,-0.7268797674493079,-0.7116453118777066,-1.1973817692616713,-2.22636229134055,15.19259612586034,0.5699996948242223,-0.009428922626348424,0.6834997177124009,0.13599748850471727,1.2310019469200846,0.40974860310856087,0.957250832316241,-1.2533626640624966,89.79587467545865,39.59243727567757,0.27375111460384133,2,-0.5099992752075195,-0.619999885559082,-1.2625000476837158,-1.8899998664855957,0.7900009155273402,2,0.015517268027760878,1.105255232645688,16.930000305175778,4.800068665598876,17.100000381469727,-1.3773607992169057,17.049999237060547,0.015517268027760878 1664,2011-02-17,17.34000015258789,17.610000610351562,17.219999313354492,17.309999465942386,1072100.0,-0.003448245244700221,-2.7142805242459196,0.07500178814103968,68.02974900254054,53.60917423295431,-0.5893319452811312,-0.6287510577692785,-1.0915211137268273,-2.1220924923379982,15.39124889697219,0.3900012969970703,-0.03482175868789383,0.5885002136230462,-0.02404477325888621,1.2010452005049785,0.2822277201820782,0.8947727070640141,-1.1121614153881794,75.2293192691181,17.904019668641894,0.3062724934409668,2,-0.38500022888183594,-0.505000114440918,-1.1900005340576172,-1.830000400543213,0.7099990844726562,3,0.021914599620686204,-1.5000023841880648,17.399999618530273,1.105255232645688,16.930000305175778,4.800068665598876,17.100000381469727,0.021914599620686204 1665,2011-02-18,17.139999389648438,17.420000076293945,17.079999923706055,17.420000076293945,665600.0,-0.01153406927217382,1.4285665628980728,-9.333142602836633,62.937064802532674,55.9394843721163,-0.3264670485785075,-0.41290351658996016,-0.8586433004246103,-1.8794929854765208,15.429387052629718,0.3400001525878906,-0.022022765187362126,0.36499948501586843,-0.27003032652981673,1.0000292965615536,0.04748457924302585,0.682514390788711,-0.8015877025965779,42.682756631527766,-19.494313113397276,0.3175149057728427,2,-0.1849994659423828,-0.30499935150146484,-0.8924994468688965,-1.5699992179870605,0.9099998474121094,4,0.050175066568027615,-2.7142805242459196,17.34000015258789,-1.5000023841880648,17.399999618530273,1.105255232645688,16.930000305175778,0.050175066568027615 1666,2011-02-22,17.010000228881836,17.129999160766598,16.829999923706055,16.950000762939453,1010600.0,-0.007584548739547392,1.0000127157707583,-0.21428328144903644,52.58966444319829,56.081022733200236,-0.1109383051315902,-0.2600058921329591,-0.6940208061149917,-1.707058873562218,15.186790672167657,0.3099994659423828,0.04286559141869617,0.2120002746582017,-0.42203747927936064,0.846038028595764,-0.10501860231057947,0.5290191516269829,-0.5698614279659999,26.829194540328494,-31.958932985574343,0.31701887696878156,2,0.0,-0.17500019073486328,-0.7375001907348633,-1.440000057220459,0.8699989318847656,1,0.04938272435538393,1.4285665628980728,17.139999389648438,-2.7142805242459196,17.34000015258789,-1.5000023841880648,17.399999618530273,0.04938272435538393 1667,2011-02-23,16.489999771118164,17.0,16.09000015258789,16.959999084472653,1598700.0,-0.030570279292574387,2.309083468870401,-7.833391613949141,45.051179431362804,55.53115378112943,0.44837502643628113,0.24665006263708023,-0.1424689320421706,-1.1468970988835636,14.25758535552108,0.9200000762939453,0.0993937533468241,-0.29150018692016744,-0.9401349516311761,0.35713457779084123,-0.61581756927567,0.03281719543533512,1.1200008392333984,26.315756451730294,-30.45241922156866,0.3243173823555041,2,0.3600006103515625,0.3450002670288086,-0.1574995517730713,-0.8649992942810059,1.9400005340576172,2,0.08853856956253248,1.0000127157707583,17.010000228881836,1.4285665628980728,17.139999389648438,-2.7142805242459196,17.34000015258789,0.08853856956253248 1668,2011-02-24,16.440000534057614,16.530000686645508,16.15999984741211,16.459999084472653,804200.0,-0.0030320944666186733,3.6249597673058136,0.04255016942962108,49.811316409030546,55.69537494703708,0.5219048275537723,0.2960776983061457,-0.05246691620015653,-1.0555018516456833,13.517717981044841,0.37000083923339844,0.1624137262124279,-0.331499481201174,-0.9953087426568707,0.33230978025452274,-0.6634041119290224,0.0004051495266743643,1.1396000671386766,23.026333951548107,-34.30563986117281,0.33190463072784904,2,0.4099998474121129,0.394999504089359,-0.047500371932979846,-0.8150000572204554,2.029998779296875,3,0.09002430013127549,2.309083468870401,16.489999771118164,1.0000127157707583,17.010000228881836,1.4285665628980728,17.139999389648438,0.09002430013127549 1669,2011-02-25,16.790000915527347,16.829999923706055,16.440000534057614,16.440000534057614,786300.0,0.021289560225053572,-1.2285655119045424,-17.501287553648424,54.607515864191626,55.38060078902792,0.2306486376963086,-0.07343963012676724,-0.3585398422593755,-1.3606927069270416,12.367478320405919,0.38999938964844105,0.18825753636690834,0.028500843048099966,-0.6274280935651753,0.6844297796613752,-0.2994636252585394,0.35646531135473936,0.7598076766967736,52.63163933039179,-5.586769872239856,0.3279644683066379,2,0.05999946594237926,0.044999122619625354,-0.3975007534027135,-1.165000438690189,1.6499996185302663,4,0.08338293878444936,3.6249597673058136,16.440000534057614,2.309083468870401,16.489999771118164,1.0000127157707583,17.010000228881836,0.08338293878444936 1670,2011-02-28,16.870000839233402,16.899999618530273,16.709999084472653,16.780000686645508,1114100.0,0.004764736113389345,1.5333791103990708,0.2571430128446216,58.33336092808436,55.811128310487874,0.13681878706369943,-0.12022413507412111,-0.40857358943995337,-1.3975177349902488,11.724023998081046,0.19000053405762074,0.2166025575779713,0.08350076675415252,-0.547230458631887,0.7142319921401921,-0.23186484593886547,0.3988663794471705,0.6506115841979927,75.00013754931203,13.240926177327452,0.31536561269301955,2,-0.020000457763675428,-0.035000801086429334,-0.4775006771087682,-1.2450003623962438,1.7299995422363246,0,0.06994655240816017,-1.2285655119045424,16.790000915527347,3.6249597673058136,16.440000534057614,2.309083468870401,16.489999771118164,0.06994655240816017 1671,2011-03-01,16.399999618530273,16.75,15.800000190734865,16.489999771118164,3772600.0,-0.02786017767172122,2.1147503564549557,-0.9999999999999605,47.81247895210223,55.05333635521201,0.5554993911403194,0.36867947396653733,0.08880683482429674,-0.8872750180859619,11.773724266294272,1.070000648498537,0.2478931434831999,-0.38650045394897603,-1.0172316793350156,0.2442307714370635,-0.701866066641994,-0.07113484125595804,1.0920005594842515,49.99996026356376,-12.63566541277634,0.31536561269301955,3,0.30500078201293945,0.30500078201293945,0.08500051498413086,-0.7749991416931152,1.9600009918212855,1,0.10060973517742933,1.5333791103990708,16.870000839233402,-1.2285655119045424,16.790000915527347,3.6249597673058136,16.440000534057614,0.10060973517742933 1672,2011-03-02,16.940000534057614,17.209999084472653,16.239999771118164,16.239999771118164,1958400.0,0.03292688585902126,-1.771423588972257,-7.777773068282926,54.1208933724374,54.81035813394227,0.019071787920069028,-0.17559885319239044,-0.4253573863218172,-1.393864459393015,10.866642133223918,0.9699993133544886,0.21955445756537983,0.15050039291381623,-0.48266944838512416,0.7836702342127566,-0.16608452773565574,0.4670853135632882,0.4843196444657245,80.85115161336788,17.2710879530935,0.31658492064947025,3,-0.23500013351440074,-0.23500013351440074,-0.3850004673004115,-1.3150000572204554,1.1700000762939453,2,0.05548988176352965,2.1147503564549557,16.399999618530273,1.5333791103990708,16.870000839233402,-1.2285655119045424,16.790000915527347,0.05548988176352965 1673,2011-03-03,17.100000381469727,17.239999771118164,16.889999389648438,17.059999465942386,3373000.0,0.009445091048871923,1.1875044703526214,0.05714410275692842,57.104564084076635,53.596448698557396,-0.21004683378908595,-0.3271701076687634,-0.5626090795242433,-1.5230153686585695,9.641344291150276,0.35000038146972656,0.20339534634969425,0.2945002555847154,-0.35365411151301274,0.9426546226824435,-0.029576927964150457,0.6185774391335812,0.259346997542071,90.27781733025418,25.061734506897707,0.3240771835488644,3,-0.49000024795532227,-0.39499998092651367,-0.5225002765655518,-1.4749999046325684,0.9499988555908203,3,0.07777777158106369,-1.771423588972257,16.940000534057614,2.1147503564549557,16.399999618530273,1.5333791103990708,16.870000839233402,0.07777777158106369 1674,2011-03-04,17.319999694824222,17.399999618530273,17.010000228881836,17.15999984741211,1599100.0,0.012865456634310712,1.4374985098824595,3.9999046347515406,53.890495140934895,52.59127429171319,-0.48408866164418285,-0.5045162048487732,-0.7590914544042597,-1.715842431939091,10.244562420674622,0.3899993896484375,0.20455097679347745,0.47099962234497283,-0.19327354583879242,1.135272790528738,0.13886303825308843,0.8031362064368572,-1.5199995040893572,95.00000298023352,31.34506531234313,0.3321365840918827,3,-0.7199997901916539,-0.6149992942810094,-0.6799995899200475,-1.694999217987064,0.5599994659423793,4,0.06639720778251079,1.1875044703526214,17.100000381469727,-1.771423588972257,16.940000534057614,2.1147503564549557,16.399999618530273,0.06639720778251079 1675,2011-03-07,17.069999694824222,17.6299991607666,16.989999771118164,17.329999923706055,885000.0,-0.014434180392896234,-2.047615587576805,-1.6250029802350228,49.591271307604444,52.25811949886944,-0.27386183021705435,-0.22261240895232248,-0.4847708650370741,-1.4393690361941918,10.870286150198636,0.6399993896484375,0.15515838286249206,0.19349966049194833,-0.4588571401539525,0.8458564611378492,-0.13267873983100387,0.5196780608149005,-1.2379995155334491,69.39891906427316,9.200865519564339,0.3261784003229509,3,-0.3550000190734899,-0.3550000190734899,-0.4299995899200475,-1.444999217987064,0.8000011444091761,0,0.0802578127548994,1.4374985098824595,17.319999694824222,1.1875044703526214,17.100000381469727,-1.771423588972257,16.940000534057614,0.0802578127548994 1676,2011-03-08,17.360000610351562,17.549999237060547,17.020000457763672,17.100000381469727,783600.0,0.016988923298883796,-1.5238032524829588,-1.0000000000000138,55.67282587471291,53.438302437019445,-0.5688106011059091,-0.45979096732054714,-0.7469023039435427,-1.7020591624232573,11.529824767585298,0.529998779296875,0.07761901648602532,0.4350005149841323,-0.20924517846102475,1.0792462084292893,0.11287766826155377,0.7571233617067108,-1.4560804718017568,80.57563532575882,20.320240466061776,0.32212284672257857,3,-0.6450009346008301,-0.6450009346008301,-0.7350008487701416,-1.7350001335144043,0.6700000762939453,1,0.07142855573281293,-2.047615587576805,17.069999694824222,1.4374985098824595,17.319999694824222,1.1875044703526214,17.100000381469727,0.07142855573281293 1677,2011-03-09,17.600000381469727,17.739999771118164,17.260000228881836,17.389999389648438,752300.0,0.01382487112212738,-1.04255422762413,0.8076954113633863,52.80899839589898,53.77137821333816,-0.7093993645395287,-0.6496124800625651,-0.955024398717434,-1.913234967897072,12.110271527560146,0.4799995422363281,0.03151748493026929,0.6220003128051772,-0.062061936378757565,1.306062561989112,0.27996918821320804,0.9640314373971464,-1.627037082031249,83.52949096253745,25.89498115880899,0.34203112459196744,3,-0.8300004005432129,-0.8300004005432129,-1.0200002193450928,-1.9749999046325684,0.5399990081787145,2,0.04318183025052669,-1.5238032524829588,17.360000610351562,-2.047615587576805,17.069999694824222,1.4374985098824595,17.319999694824222,0.04318183025052669 1678,2011-03-10,17.5,17.600000381469727,17.229999542236328,17.450000762939453,864600.0,-0.005681839733083893,1.9600067138671875,0.23809048055875967,52.22221869009736,53.506345193994356,-0.49531306406598574,-0.5079208980698056,-0.8213944608037949,-1.7856575119266331,12.563816052530822,0.37000083923339844,0.029709233407462676,0.4789999008178718,-0.22347391295321017,1.1814737145889538,0.1277629939323326,0.830236807703411,-1.42101451226074,68.00003051757812,12.071018534991723,0.35123690688554043,3,-0.7300000190734863,-0.7300000190734863,-0.9199998378753662,-1.8749995231628418,0.5599994659423864,3,0.03485717773437469,-1.04255422762413,17.600000381469727,-1.5238032524829588,17.360000610351562,-2.047615587576805,17.069999694824222,0.03485717773437469 1679,2011-03-11,17.860000610351562,18.1299991607666,17.379999160766598,17.540000915527347,1280100.0,0.020571463448660676,-1.3437382653942975,6.4000915541313095,59.57447887815495,53.64424718844665,-0.7683754750447349,-0.8077356832968974,-1.1432112941527102,-2.115867369025441,13.381995538002153,0.7500000000000036,0.10589792078835458,0.7745004653930678,0.012053531216082547,1.536947399570053,0.3932769983045752,1.1557239324815605,-1.681354265609567,76.3159039498869,17.93838402085005,0.38122346708849336,3,-0.8950009346008301,-0.8950009346008301,-1.257500410079956,-2.1650004386901855,0.28999900817871094,4,0.010638220616793426,1.9600067138671875,17.5,-1.04255422762413,17.600000381469727,-1.5238032524829588,17.360000610351562,0.010638220616793426 1680,2011-03-14,17.530000686645508,17.809999465942386,17.34000015258789,17.700000762939453,817500.0,-0.01847703876979645,1.4102684488264583,-0.5312507450587761,56.56565753869359,54.6168225869568,-0.37426728260254194,-0.46370588973828575,-0.7806539858522292,-1.7723829619561329,13.222436855024778,0.5200004577636719,0.16861863463125815,0.42050046920776296,-0.3670467762039209,1.2080477146194468,0.026726846501922807,0.8142740919136031,-1.1952461166215436,45.94602025228581,-15.74376855921276,0.3937736227058414,3,-0.345001220703125,-0.5650010108947754,-0.9900004863739014,-1.8350005149841309,0.6299991607666016,0,0.019965685134725852,-1.3437382653942975,17.860000610351562,1.9600067138671875,17.5,-1.04255422762413,17.600000381469727,0.019965685134725852 1681,2011-03-15,17.709999084472656,17.84000015258789,16.879999160766598,17.110000610351562,1021800.0,0.010268020010077539,1.232558861624181,-3.529401204995007,66.85081533866224,56.03125836098178,-0.3899029023381644,-0.6278518456464255,-0.9237202370297979,-1.9383519827191513,12.693302086659797,0.9600009918212926,0.19847930888938947,0.5699989318847649,-0.261992891757032,1.4019907555265618,0.15400302006386468,0.9859948437056651,-1.2316249471892817,66.39999389648446,0.2258943506652571,0.41599591182089884,3,-0.2049999237060547,-0.7449994087219238,-1.1699988842010498,-1.904998779296875,0.6700000762939453,1,0.00903454336714371,1.4102684488264583,17.530000686645508,-1.3437382653942975,17.860000610351562,1.9600067138671875,17.5,0.00903454336714371 1682,2011-03-16,17.579999923706055,17.93000030517578,17.469999313354492,17.6200008392334,1728800.0,-0.007340438593279153,-2.5384400950732124,-0.0666683620919853,65.40539398082136,56.95357279395341,-0.1783255237271817,-0.4707975664823607,-0.7684989991979982,-1.7863146949585342,12.05422247948793,0.46000099182128906,0.21048534969113675,0.4074997901916504,-0.4405784412852647,1.2555780216685655,-0.016539325546805372,0.8315389059301062,-0.9694957845440229,56.00006103515638,-14.98620132786074,0.42403911573845704,3,-0.07500076293945312,-0.6150002479553223,-1.0399997234344482,-1.7749996185302734,0.7199993133544922,2,0.02559731313380964,1.232558861624181,17.709999084472656,1.4102684488264583,17.530000686645508,-1.3437382653942975,17.860000610351562,0.02559731313380964 1683,2011-03-17,17.670000076293945,17.920000076293945,17.610000610351562,17.850000381469727,1472400.0,0.005119462626761884,-1.0666683620919852,4.499904634751097,62.79068349051392,57.9424826105733,-0.20000048345216825,-0.5686898458785201,-0.8278426629061073,-1.857202075534742,10.70493689459176,0.3400001525878906,0.3054971375651334,0.4839999198913567,-0.3875962476894479,1.3555960874721613,0.04820183610095441,0.919798003681759,-0.937936335403549,63.20007324218761,-9.690377516730116,0.4357980837904022,3,-0.16500091552734375,-0.7050004005432129,-1.1049997806549072,-1.7149996757507324,0.5799999237060547,3,0.026598715977655507,-2.5384400950732124,17.579999923706055,1.232558861624181,17.709999084472656,1.4102684488264583,17.530000686645508,0.026598715977655507 1684,2011-03-18,17.719999313354492,17.84000015258789,17.5,17.799999237060547,1177500.0,0.0028296115927937127,3.2499552970066876,0.44444326707074133,62.46332129261183,59.37271038668524,-0.20930329015535065,-0.6205781924159837,-0.8624136923325558,-1.887923111106538,8.97641861161247,0.3400001525878906,0.3421885012809689,0.5149991989135749,-0.3867766583537424,1.4167750561808923,0.06411127027991625,0.9658871275472336,-0.8761007388740012,79.99992733917897,7.071628866298894,0.45088792863365795,3,-0.21500015258789062,-0.7549996376037598,-1.1549992561340332,-1.7649989128112793,0.8700008392333984,4,0.019187368271039285,-1.0666683620919852,17.670000076293945,-2.5384400950732124,17.579999923706055,1.232558861624181,17.709999084472656,0.019187368271039285 1685,2011-03-21,18.0,18.239999771118164,17.860000610351562,17.8799991607666,1237500.0,0.015801393763852367,-3.7500506646003458,-1.5000119209403238,74.84473171832602,61.50292214708669,-0.38387923272047075,-0.8778543594634343,-1.120835411453612,-2.147779710216927,7.918234442980999,0.5200004577636719,0.3644927599458576,0.7519998550415039,-0.2162887307893122,1.72028844087232,0.26785556212609407,1.2361441479569137,-1.0532133786166185,82.352965925793,6.254871180056568,0.48414429291540834,3,-0.4400005340576172,-0.9800000190734863,-1.3975000381469727,-2.044999599456787,0.5699996948242188,0,0.008333312140570648,3.2499552970066876,17.719999313354492,-1.0666683620919852,17.670000076293945,-2.5384400950732124,17.579999923706055,0.008333312140570648 1686,2011-03-22,17.850000381469727,18.059999465942386,17.84000015258789,17.979999542236328,418200.0,-0.008333312140570759,-1.933331637908062,-1.0833187634109513,66.0777470894379,62.977227557479914,-0.17552158512410543,-0.6974563316027016,-0.9515220207871025,-1.9706395137828707,7.596402634405755,0.21999931335449574,0.3867238104630779,0.5600002288818366,-0.43725901976215553,1.5572594775258288,0.06137060455984056,1.0586298532038327,-0.7738924451128675,49.35075872797262,-25.06603760963705,0.49862962432199526,3,-0.29000091552734375,-0.8300004005432129,-1.2125005722045898,-1.875,0.8999996185302734,1,0.01736691648837141,-3.7500506646003458,18.0,3.2499552970066876,17.719999313354492,-1.0666683620919852,17.670000076293945,0.01736691648837141 1687,2011-03-23,17.950000762939453,18.06999969482422,17.729999542236328,17.809999465942386,967800.0,0.005602262147486492,-1.2666590373012392,-1.0769400061622156,65.34297520376623,64.435089392332,-0.24658428210926786,-0.7193503323251953,-1.0319379551670274,-2.042642283501676,7.512768608674611,0.3400001525878906,0.45383427855058756,0.5870005607604973,-0.37687523308162696,1.5508763546026216,0.10506266383943696,1.0689384576815577,-0.7575036431064639,60.81093271954492,-11.120385642037675,0.48193789692106187,3,-0.3900012969970703,-0.9300007820129395,-1.3125009536743164,-1.9750003814697266,0.6199989318847656,2,0.02395534147914624,-1.933331637908062,17.850000381469727,-3.7500506646003458,18.0,3.2499552970066876,17.719999313354492,0.02395534147914624 1688,2011-03-24,17.920000076293945,18.040000915527344,17.90999984741211,18.030000686645508,525600.0,-0.0016713473743938945,1.0,-0.7857113663301789,61.62791471342081,64.66324892958376,-0.16845624143741134,-0.6037408456984146,-0.9745605494727876,-1.9838955150105342,7.4246148962700005,0.13000106811523438,0.4754628470818396,0.48299989700317525,-0.40692252817263963,1.3729223221789901,0.038038684415269586,0.9279611095910809,-0.6227526913324368,56.756784621610265,-11.750196898044791,0.44496121258790694,3,-0.3600006103515625,-0.9000000953674316,-1.2725000381469727,-1.9449996948242188,0.639999389648441,3,0.0212053102203551,-1.2666590373012392,17.950000762939453,-1.933331637908062,17.850000381469727,-3.7500506646003458,18.0,0.0212053102203551 1689,2011-03-25,18.190000534057614,18.489999771118164,17.860000610351562,17.950000762939453,830100.0,0.015066989766414629,-1.9999954586945563,-2.18180399500621,71.53847451745912,66.32689526055772,-0.4321708445304928,-0.8047384487230858,-1.228634211417912,-2.223926700877769,8.375688698627307,0.6299991607666016,0.5031884513367118,0.6830003738403292,-0.21286388676834989,1.5788646344490083,0.23506824353598788,1.1309325041446705,-0.7984779104804396,60.526428064116544,-7.542721570866462,0.44793213030433987,3,-0.5050010681152308,-1.0450005531311,-1.355000495910641,-2.105000495910641,0.7600002288818395,4,0.003298486211149143,1.0,17.920000076293945,-1.2666590373012392,17.950000762939453,-1.933331637908062,17.850000381469727,0.003298486211149143 1690,2011-03-28,18.049999237060547,18.32999992370605,18.020000457763672,18.200000762939453,560100.0,-0.007696607635328978,-1.9523887375113196,-0.6250069538818648,64.08160024164937,66.01920469422295,-0.23540619364196402,-0.6027028467376354,-1.077550760874523,-2.0582980907678294,9.24861291373337,0.30999946594237926,0.5410602409719871,0.4839991569519029,-0.3903945548514258,1.3583928687552316,0.046802301050238526,0.9211960128535672,-0.5266593557784525,42.105210322768464,-23.374759656211076,0.4371968559016641,3,-0.06999969482421875,-0.9049992561340332,-1.1549992561340332,-1.8849987983703613,1.1500015258789062,0,0.02991694949319479,-1.9999954586945563,18.190000534057614,1.0,17.920000076293945,-1.2666590373012392,17.950000762939453,0.02991694949319479 1691,2011-03-29,18.049999237060547,18.149999618530273,17.959999084472656,18.059999465942386,482600.0,0.0,1.0,0.06666751436857056,60.180965014408706,65.43871258684376,-0.20350608676437076,-0.4982989955518029,-1.07107579319608,-2.0319315939126916,8.611712345438281,0.1900005340576172,0.5189605626266669,0.4014991760253892,-0.304900725009869,1.1078990770606474,0.04829922550776189,0.7546991265430165,-0.41066016899812396,42.105210322768464,-20.22034371501166,0.35319995051762904,3,-0.054999351501464844,-0.9049992561340332,-1.1549992561340332,-1.8099989891052246,3.25,1,0.028808890844493673,-1.9523887375113196,18.049999237060547,-1.9999954586945563,18.190000534057614,1.0,17.920000076293945,0.028808890844493673 1692,2011-03-30,17.8799991607666,18.26000022888184,17.81999969482422,18.11000061035156,1549100.0,-0.009418287173381112,-1.5142860256892536,22.99961853899586,58.333312419429205,64.94344913450102,0.015113434367769685,-0.26800664692795095,-0.8890279580605558,-1.8358068748323397,8.814770979431996,0.44000053405762074,0.5308048628436737,0.18449916839599467,-0.44423293561314026,0.8132312724051296,-0.12986688360857102,0.49886522040056036,-0.13858080833749042,8.955143150768775,-50.47760203435108,0.31436605200456713,3,0.11500072479248047,-0.7349991798400879,-0.9574990272521973,-1.6399989128112793,4.060001373291012,2,0.04865776734164551,1.0,18.049999237060547,-1.9523887375113196,18.049999237060547,-1.9999954586945563,18.190000534057614,0.04865776734164551 1693,2011-03-31,18.43000030517578,18.489999771118164,17.829999923706055,17.889999389648438,987500.0,0.030760691847012245,1.0,-2.3478152703028052,61.5384496583763,64.84068561958595,-0.4646023356064646,-0.7518040506222192,-1.405190021318898,-2.3576569546922954,9.251967383028012,0.6599998474121094,0.5010106817901168,0.6680003166198745,0.02332655800348249,1.3126740752362664,0.3456634373116785,0.9903371959280705,0.05999946594238281,91.04485684923122,32.35363429508785,0.3223368793081954,3,-0.32000064849853516,-1.2850003242492676,-1.5875000953674316,-2.190000057220459,3.5100002288818324,3,0.007596277120468731,-1.5142860256892536,17.8799991607666,1.0,18.049999237060547,-1.9523887375113196,18.049999237060547,0.007596277120468731 1694,2011-04-01,18.46999931335449,18.739999771118164,18.32999992370605,18.5,680600.0,0.002170320538056325,-1.6451648628859703,-0.05555673292926526,71.55959851191832,64.475670818874,-0.4325086896783539,-0.7391259009599231,-1.4159903034643726,-2.374096008819059,10.205534726718113,0.4099998474121129,0.48905357494087554,0.6504993438720668,-0.03220334083524179,1.3332020285793753,0.3091480015184125,0.991850686225721,-0.639999389648434,70.6521265898886,9.921226644250396,0.34135134235365355,4,-0.23499965667724254,-1.199999332427975,-1.627499103546139,-2.2299990653991664,4.329999923706062,4,0.004872775091162351,1.0,18.43000030517578,-1.5142860256892536,17.8799991607666,1.0,18.049999237060547,0.004872775091162351 1695,2011-04-04,18.440000534057614,18.700000762939453,18.26000022888184,18.530000686645508,418200.0,-0.0016241895187936173,1.0465126594630874,2.999936423167161,67.98032518873819,64.68706838546291,-0.37272855196659904,-0.6337186596294053,-1.3575065318611799,-2.3217499022812014,11.168749331197736,0.44000053405761363,0.48893400099651885,0.5520005226135218,-0.0876242380336727,1.1916252832607164,0.23218814228992457,0.8718129029371191,-0.610000610351559,67.39138998020051,7.072831564964353,0.3198123803235965,4,-0.20500087738036754,-1.1700005531311,-1.597500324249264,-2.2000002861022914,4.329999923706058,0,0.027657278422519527,-1.6451648628859703,18.46999931335449,1.0,18.43000030517578,-1.5142860256892536,17.8799991607666,0.027657278422519527 1696,2011-04-05,18.600000381469727,18.75,18.280000686645508,18.399999618530273,396400.0,0.008676781061725203,-1.1363671830973705,-2.222226931716947,74.75727615982467,65.73310182502496,-0.46394121065169713,-0.7336735028125858,-1.482706298338801,-2.450101907162175,12.21717095236891,0.4699993133544922,0.49432417577391163,0.6500003814697273,-0.01405421382871097,1.3140549767681655,0.31797308382050815,0.9820276791189464,-0.7518004608154314,83.8710140528479,22.05583258839151,0.33202729764921934,4,-0.3150005340576172,-1.325000286102295,-1.757500171661377,-2.3600001335144043,4.449998855590824,1,0.03225808436366906,1.0465126594630874,18.440000534057614,-1.6451648628859703,18.46999931335449,1.0,18.43000030517578,0.03225808436366906 1697,2011-04-06,18.36000061035156,18.739999771118164,18.299999237060547,18.71999931335449,475900.0,-0.012903213236343136,1.2000047683760904,-1.7999866486105018,65.61086480529082,66.17565183523274,-0.17843071837634028,-0.45726108056544845,-1.2186820157667064,-2.179368910183893,12.944555455889844,0.4400005340576172,0.42780181731256306,0.37200059890746573,-0.29469923119410524,1.0387004290090367,0.038650683856680246,0.7053505139582512,-0.4757286865234356,57.608765510163494,-3.864710238572954,0.33334991505078543,4,-0.07500076293944957,-0.8650007247924769,-1.655000209808346,-1.975000381469723,5.170000076293952,2,0.1601306388329522,-1.1363671830973705,18.600000381469727,1.0465126594630874,18.440000534057614,-1.6451648628859703,18.46999931335449,0.1601306388329522 1698,2011-04-07,18.11000061035156,18.489999771118164,18.049999237060547,18.34000015258789,380700.0,-0.013616557281542097,-1.5142723240073677,0.6388899190963472,58.09130732429249,64.68152214710311,0.11326634048809225,-0.16782254708092736,-0.9412643571364043,-1.8937098940069923,13.513680366306213,0.4400005340576172,0.4091071538044275,0.09150056838988974,-0.5358507978032456,0.7188519345830251,-0.22217511470667617,0.40517625148645564,-0.1910995634765591,8.571615413539472,-48.46987391725604,0.3136756830965673,4,0.17499923706055043,-0.29500102996825817,-1.405000209808346,-1.5850005149841273,5.25,3,0.21148535586005734,1.2000047683760904,18.36000061035156,-1.1363671830973705,18.600000381469727,1.0465126594630874,18.440000534057614,0.21148535586005734 1699,2011-04-08,18.049999237060547,18.170000076293945,17.969999313354492,18.1200008392334,1079100.0,-0.0033131624113096336,1.3529490962537445,0.3043553978073693,51.14153382012765,63.24373698915626,0.1691030658891144,-0.09787523449692159,-0.8652605383705563,-1.7965993616285871,13.05816202583318,0.20000076293945312,0.3859354411746061,0.021999263763426313,-0.6009853021887501,0.6449838297156028,-0.2894930192126637,0.3334915467395163,-0.09785423206054844,10.256391446282507,-41.782982419339355,0.31149228297608866,4,0.2350006103515625,-0.2349996566772461,-1.3924989700317383,-1.47999906539917,5.579999923706055,4,0.21551254633906325,-1.5142723240073677,18.11000061035156,1.2000047683760904,18.36000061035156,-1.1363671830973705,18.600000381469727,0.21551254633906325 1700,2011-04-11,17.8799991607666,18.1200008392334,17.850000381469727,18.049999237060547,926400.0,-0.009418287173381112,-1.3478542107227267,2.428516934143484,50.67870452360362,62.18793026795569,0.3491718158946142,0.1050776692360742,-0.6609160199333992,-1.5808409686169753,12.554690840943994,0.2700004577636719,0.37694106705885133,-0.1655007362365737,-0.7479271326036283,0.41692566013048094,-0.456713934420101,0.12571246194695362,0.8700008392333984,3.3331991124467266,-47.020215809810104,0.2912131981835282,4,0.4050006866455078,-0.06499958038330078,-1.227499008178711,-1.1849989891052246,6.45000076293945,0,0.2751678024174473,1.3529490962537445,18.049999237060547,-1.5142723240073677,18.11000061035156,1.2000047683760904,18.36000061035156,0.2751678024174473 1701,2011-04-12,17.8700008392334,18.100000381469727,17.690000534057614,17.850000381469727,773100.0,-0.000559190268595855,-1.4117627259365344,-0.11764969875124819,48.11321009346904,61.052363342849006,0.36984545399636914,0.13457738050571777,-0.61694842790914,-1.5281906996318,12.904270180800758,0.4099998474121129,0.31409081435570485,-0.1834991455078132,-0.7507188662551805,0.38372057523955405,-0.46710900588149684,0.10011071486587042,0.8619991683959967,17.142898663402047,-30.570462156934415,0.28360986037368324,4,0.34999942779541016,-0.055001258850097656,-1.155001163482666,-1.165001392364502,6.619998931884766,1,0.2742025399222352,-1.3478542107227267,17.8799991607666,1.3529490962537445,18.049999237060547,-1.5142723240073677,18.11000061035156,0.2742025399222352 1702,2011-04-13,18.030000686645508,18.149999618530273,17.8799991607666,18.010000228881836,330200.0,0.0089535444822606,1.076940006162243,1.0,52.4444580078125,60.04191982611971,0.26078532099209184,0.010560469347133505,-0.7558936072234914,-1.6475282991309186,13.148415314233642,0.279998779296875,0.2904085588934713,-0.04599933624267649,-0.5680361125234761,0.4760374400381231,-0.3070177243830763,0.2150190518977233,0.6603193420410172,42.500059604701875,-3.901267492748431,0.2610183881403994,4,0.18999958038330078,-0.21500110626220703,-1.3150010108947754,-1.3250012397766113,6.489999771118164,2,0.2784247564745388,-1.4117627259365344,17.8700008392334,-1.3478542107227267,17.8799991607666,1.3529490962537445,18.049999237060547,0.2784247564745388 1703,2011-04-14,18.13999938964844,18.18000030517578,17.920000076293945,17.950000762939453,473100.0,0.006100870705146866,-1.0800018310546875,9.499713904253468,48.80379936865812,57.51349769909079,0.11770149266466845,-0.06579502242962221,-0.8399016030244617,-1.7154929709010496,13.434115564245536,0.26000022888183594,0.28441804890271527,0.04049940109253214,-0.44566634378409375,0.526665145969158,-0.20258347134577903,0.2835822735308433,0.5103078592529258,91.83654403836576,45.27125728719125,0.24308287243831236,4,0.08000087738036754,-0.32499980926514027,-1.3699994087219274,-1.3799996376037633,6.300001144409173,3,0.2971334883325776,1.076940006162243,18.030000686645508,-1.4117627259365344,17.8700008392334,-1.3478542107227267,17.8799991607666,0.2971334883325776 1704,2011-04-15,18.059999465942386,18.399999618530273,18.040000915527344,18.100000381469727,1692200.0,-0.004410139272204572,-8.000190739592771,-0.21053265605233948,50.24631143574725,55.54305172653624,0.14910699212767398,0.043197652838568246,-0.7236661946366922,-1.598926291603295,14.18618089478045,0.3599987030029297,0.29518654238612285,-0.05650053024291779,-0.5094338698729075,0.3964328093870719,-0.2829672000579144,0.16996613957207884,0.5518955143652313,52.11259281546587,4.77728816775884,0.22646666981499572,4,0.16000080108642223,-0.24499988555908558,-1.2899994850158727,-1.2999997138977086,6.340000152587887,4,0.2934662957440244,-1.0800018310546875,18.13999938964844,1.076940006162243,18.030000686645508,-1.4117627259365344,17.8700008392334,0.2934662957440244 1705,2011-04-18,18.149999618530273,18.25,17.75,17.8799991607666,597600.0,0.004983397300626136,1.127654048438413,-6.749856952127245,52.35850287317283,53.05429913913048,0.015247592029467683,-0.03687955178670421,-0.7778946003469684,-1.6495490531584274,13.904028799990243,0.5,0.2548545273170504,0.025999641418458452,-0.42376775566186,0.4757670384987769,-0.198884057121699,0.2508833399586159,0.4250195839273445,64.78868699025388,16.09815821076797,0.22488369854015852,4,0.06500053405761719,-0.33500003814697266,-1.184999942779541,-1.195000171661377,6.520000457763672,0,0.3019283557803225,-8.000190739592771,18.059999465942386,-1.0800018310546875,18.13999938964844,1.076940006162243,18.030000686645508,0.3019283557803225 1706,2011-04-19,18.15999984741211,18.31999969482422,18.049999237060547,18.1299991607666,417000.0,0.0005509768094775769,-1.8421020930582743,0.11111346585851736,57.14288494681312,52.11341248818851,-0.07121991986418408,-0.02367862719852809,-0.7470783787118371,-1.62434444563376,13.7195831494943,0.2700004577636719,0.18496742695391077,0.020499897003173118,-0.410483338308417,0.4514831323147632,-0.19499172065262016,0.2359915146589664,0.3796186083095101,63.076936620234925,8.973490703549253,0.2154916176557946,4,-0.06999969482421875,-0.3450002670288086,-1.0850002765655518,-1.205000400543213,6.530000686645504,1,0.3397577163070955,1.127654048438413,18.149999618530273,-8.000190739592771,18.059999465942386,-1.0800018310546875,18.13999938964844,0.3397577163070955 1707,2011-04-20,18.3799991607666,18.559999465942386,18.229999542236328,18.36000061035156,815100.0,0.012114499735849105,-1.3571365317675201,0.6666030898341829,48.466218184924415,51.04395813936984,-0.32193948868349764,-0.22115029695395805,-0.9276990208728471,-1.8055861748352875,14.005320300236601,0.399999618530277,0.1315278173763943,0.21899929046630717,-0.21507106651397478,0.6530696474465891,0.0019641119761644177,0.4360344689564499,-0.6899986267089879,77.77772544993408,27.176129301654974,0.21703517849014134,4,-0.25499916076660156,-0.26999950408935547,-1.1449997425079346,-1.424999713897705,6.20000076293945,2,0.33242659898449767,-1.8421020930582743,18.15999984741211,1.127654048438413,18.149999618530273,-8.000190739592771,18.059999465942386,0.33242659898449767 1708,2011-04-21,18.299999237060547,18.46999931335449,18.209999084472656,18.46999931335449,569800.0,-0.004352553175128504,2.05882484937571,-8.50061993323627,44.910165962545186,50.351583932971785,-0.23708610795741691,-0.1172326974674256,-0.8116618720998687,-1.6873794134061377,14.28548331497449,0.2600002288818324,0.04127755565614777,0.11999940872192383,-0.302773657313125,0.5427724747569727,-0.09138712429560059,0.33138594173944824,-0.5925987243652386,67.90118514715999,19.016447904340474,0.21138653301752364,4,-0.17499923706054688,-0.17499923706054688,-1.0649998188018799,-1.3449997901916504,6.620000839233398,3,0.3398907912578808,-1.3571365317675201,18.3799991607666,-1.8421020930582743,18.15999984741211,1.127654048438413,18.149999618530273,0.3398907912578808 1709,2011-04-25,18.25,18.31999969482422,18.170000076293945,18.21999931335449,649900.0,-0.0027321988603852265,-1.3077013366198629,-0.17647454812689686,44.37867151216936,49.651580265034646,-0.1740348963148719,-0.065885986536518,-0.7232067513222127,-1.5984375130443738,13.66734026174301,0.14999961853027344,-0.016892567083242938,0.06700019836425852,-0.35692161011716905,0.4909220068456861,-0.14496070587645704,0.2789611026049741,-0.5255475082397503,61.72843576116185,14.557402751318136,0.21196090424071415,4,-0.125,-0.125,-1.015000581741333,-1.2850003242492676,6.360000610351559,0,0.3391781114552117,2.05882484937571,18.299999237060547,-1.3571365317675201,18.3799991607666,-1.8421020930582743,18.15999984741211,0.3391781114552117 1710,2011-04-26,18.59000015258789,18.61000061035156,18.1200008392334,18.270000457763672,777000.0,0.01863014534728169,1.7222163353537405,10.666412359334995,49.732613775566925,49.83151400748997,-0.45005848443116747,-0.38299257288760913,-1.0354814990681795,-1.8976015746190775,13.267126854231426,0.4899997711181605,-0.0312407611174379,0.38000030517578054,-0.07583926948171182,0.8358398798332729,0.15208051784703258,0.6079200925045285,-0.8488367213439965,96.42849844347171,51.67322246999749,0.2279197873287469,4,-0.4099998474121094,-0.36999988555908203,-1.3550007343292236,-1.6250004768371582,5.600000381469723,1,0.3125335889324121,-1.3077013366198629,18.25,2.05882484937571,18.299999237060547,-1.3571365317675201,18.3799991607666,0.3125335889324121 1711,2011-04-27,18.56999969482422,18.6200008392334,18.399999618530273,18.549999237060547,911400.0,-0.0010758718450514237,2.6666030898340645,0.06250149011754047,56.363617447756035,50.2669761674837,-0.3579648407827385,-0.3394408398480415,-0.9890283386904173,-1.8375844470048328,13.019748913293213,0.220001220703125,-0.019299300052750823,0.33399982452392507,-0.14227537913215826,0.8102750281800084,0.09586222269588163,0.5721374263519685,-0.794082776416019,89.99977111816406,44.93420827755378,0.23813760182804253,4,-0.38499927520751953,-0.34999942779541016,-1.2799999713897705,-1.549999713897705,5.670000076293945,2,0.3284868326179835,1.7222163353537405,18.59000015258789,-1.3077013366198629,18.25,2.05882484937571,18.299999237060547,0.3284868326179835 1712,2011-04-28,18.75,18.75,18.479999542236328,18.5,513400.0,0.009693069904893381,1.160003662109375,12.49971390425329,70.25317066928721,52.650239645331375,-0.47504921247119825,-0.4752893000209113,-1.1344584755088967,-1.9757957971445563,13.251852248795739,0.2700004577636719,0.014313526917824504,0.47050008773803853,-0.027304647984784935,0.968304823460862,0.2215977198766268,0.7194024555994503,-0.9234380463422873,100.0,48.23960538100671,0.24890236786141223,4,-0.5,-0.5299997329711914,-1.4600002765655518,-1.7300000190734863,4.85000038146973,3,0.31680002848307276,2.6666030898340645,18.56999969482422,1.7222163353537405,18.59000015258789,-1.3077013366198629,18.25,0.31680002848307276 1713,2011-04-29,18.56999969482422,18.809999465942386,18.5,18.799999237060547,501000.0,-0.009600016276041679,1.4799957275390205,-0.9199981689453125,65.29415856603029,54.32222265980727,-0.2543907777579335,-0.29962473450360605,-0.9364186600457494,-1.7544693050592244,13.082923857667158,0.30999946594238637,0.055986159000358526,0.2834998130798354,-0.22699120952482232,0.7939908356844931,0.028254301777508317,0.5387453243821625,-0.6695626974591242,65.21735524853598,7.867961342328783,0.25524551130232814,4,-0.28999996185302734,-0.31999969482421875,-1.2799999713897705,-1.549999713897705,5.29000091552734,4,0.3236402976655366,1.160003662109375,18.75,2.6666030898340645,18.56999969482422,1.7222163353537405,18.59000015258789,0.3236402976655366 1714,2011-05-02,18.559999465942386,18.75,18.299999237060547,18.57999992370605,620700.0,-0.0005385152959705986,1.5,0.08695868508779024,72.07797354973128,56.513274957202654,-0.18551580917976906,-0.2978048141996332,-0.9061889307371622,-1.708369981415597,12.197665307841902,0.4500007629394531,0.07781909206509496,0.26899957656860707,-0.24982097440643258,0.7878201275436467,0.009589301081085466,0.5284098520561287,-0.5686062217195627,63.76804383040615,-0.3969320598902115,0.25941027548752027,5,-0.13000011444092152,-0.30999946594238637,-1.2699997425079381,-1.5399994850158727,4.760000228881832,0,0.3426724565387065,1.4799957275390205,18.56999969482422,1.160003662109375,18.75,2.6666030898340645,18.56999969482422,0.3426724565387065 1715,2011-05-03,18.950000762939453,18.979999542236328,18.43000030517578,18.59000015258789,882200.0,0.021013001520432173,1.61905540417802,-17.999618539010783,78.12499689559164,58.84462072928915,-0.5029986769947392,-0.6826383565386109,-1.2645641808706607,-2.0653860432805224,11.660427325408476,0.5499992370605469,0.11450045790797958,0.6335008621215827,0.03920232344224317,1.2277994008009223,0.33635159278191296,0.9306501314612525,-0.8767468965446739,95.58841678914831,24.42309921721224,0.297149269339669,5,-0.40000057220458984,-0.6150007247924805,-1.5350010395050049,-1.8050007820129395,4.559999465942386,1,0.2986807187090661,1.5,18.559999465942386,1.4799957275390205,18.56999969482422,1.160003662109375,18.75,0.2986807187090661 1716,2011-05-04,19.200000762939453,19.280000686645508,18.729999542236328,18.989999771118164,1972500.0,0.01319261160605989,1.9729724156773392,0.5833350993938881,79.10447619562763,62.248871619367286,-0.6592920179153587,-0.9332302810543673,-1.4751901489013015,-2.279334827042959,11.220155993399041,0.5500011444091797,0.16478035879434572,0.8535008430480957,0.14865187750718079,1.5583498085890106,0.5010763602776365,1.205925325818555,-1.0179374154436864,91.83675455378813,16.34134365995203,0.3524244827704575,5,-0.5,-0.7150001525878906,-1.6375010013580322,-2.0550007820129395,3.9200000762939453,2,0.2598958110850724,1.61905540417802,18.950000762939453,1.5,18.559999465942386,1.4799957275390205,18.56999969482422,0.2598958110850724 1717,2011-05-05,21.299999237060547,21.43000030517578,19.8700008392334,19.8700008392334,3989800.0,0.10937491618097162,-1.1818198793967436,6.809484019218718,89.49999809265142,67.2032974116013,-2.572003237531014,-2.953084320659947,-3.4938368843354155,-4.329586986413251,11.629858569670375,2.229999542236328,0.263035236516604,2.806499385833739,1.3090873266154972,4.30391144505198,2.057793356224618,3.5552054154428596,-2.964224662083815,95.84661265967183,21.492170623320632,0.7487060296091215,5,-1.524998664855957,-1.7399988174438477,-3.729999303817749,-4.154999256134033,1.9099998474121094,3,0.13802819903121022,1.9729724156773392,19.200000762939453,1.61905540417802,18.950000762939453,1.5,18.559999465942386,0.13802819903121022 1718,2011-05-06,21.940000534057614,22.149999618530273,21.63999938964844,21.709999084472656,2075400.0,0.030047010324935064,-1.7567517410960867,0.16084035474056446,92.54385854839107,72.55498486007038,-2.9517823820971714,-3.4693131164125894,-4.041760403576767,-4.911463910831866,12.979590299823803,0.8500003814697266,0.3794778631864588,3.2550006866455057,1.1201517963978596,5.389849576893152,2.1875762415216826,4.322425131769329,-3.2100009918212855,94.54547886583603,16.659742068040345,1.0674244451238224,5,-1.8050003051757777,-2.0200004577636683,-4.370000600814816,-4.7950005531311,2.0499992370605504,4,0.07566088454899011,-1.1818198793967436,21.299999237060547,1.9729724156773392,19.200000762939453,1.61905540417802,18.950000762939453,0.07566088454899011 1719,2011-05-09,21.940000534057614,22.040000915527344,21.76000022888184,21.96999931335449,1398300.0,0.0,2.294087288230495,-0.1304286531715711,92.3937346814772,77.29510940517153,-2.6522197693654235,-3.3338707834492425,-3.9590674661915273,-4.853228458341032,14.633999505783274,0.28000068664550426,0.5162037330312046,3.0605006217956507,0.5023885644461963,5.618612679145105,1.7814445931209235,4.339556650470378,-2.5944009780883768,94.3548622786359,14.2005502797481,1.2790560286747281,5,-1.7150011062622035,-2.0200004577636683,-4.312500715255734,-4.7950005531311,1.7299995422363317,0,0.08751139606006464,-1.7567517410960867,21.940000534057614,-1.1818198793967436,21.299999237060547,1.9729724156773392,19.200000762939453,0.08751139606006464 1720,2011-05-10,22.79999923706055,22.809999465942386,21.959999084472656,22.0,1021900.0,0.03919775214535459,1.0731724336847106,-26.667726347914666,93.60901932158623,81.43348739115267,-3.1874189400222868,-4.012077766594455,-4.727254053737706,-5.657223539753286,16.86063834778529,0.8699989318847727,0.7065140852655318,3.674499320983891,0.6225044485572084,6.7264941934105735,2.1485018847705497,5.200496757197232,-2.9496076698303284,99.75489634635208,16.719965817142835,1.5259974362133408,5,-2.2449998855590856,-2.5499992370605504,-5.0474994182586705,-5.529999256134037,1.010000228881836,1,0.022807038384388578,2.294087288230495,21.940000534057614,-1.7567517410960867,21.940000534057614,-1.1818198793967436,21.299999237060547,0.022807038384388578 1721,2011-05-11,22.770000457763672,22.95000076293945,22.43000030517578,22.81999969482422,1313900.0,-0.0013157359781010847,2.354826801205985,-0.06249910592947544,92.78754400752231,83.93730665095657,-2.792676672940491,-3.790502183014059,-4.5887469182200995,-5.569709324938621,19.671213413153097,0.5200004577636683,0.9248878090459627,3.3995005607604973,0.0044483780877548895,6.794552743433242,1.7019744694241261,5.097026652096869,-2.327687310791017,94.15583410277523,10.02397994155939,1.697526091336372,5,-2.145000457763672,-2.4499998092651403,-5.017500638961792,-5.500000476837158,1.0299987792968786,2,0.03249889135886508,1.0731724336847106,22.79999923706055,2.294087288230495,21.940000534057614,-1.7567517410960867,21.940000534057614,0.03249889135886508 1722,2011-05-12,23.04999923706055,23.13999938964844,22.5,22.70000076293945,1153300.0,0.012296828004735971,1.415097598894436,-7.000076295109626,94.55911602051779,87.18896859034407,-2.6804540546678446,-3.8737408842005756,-4.772155030678885,-5.794132043736965,22.531916069656955,0.639999389648441,1.1383943768928404,3.428499412536624,-0.277315641580973,7.134314466654221,1.5755918854778237,5.281406939595424,-2.106148566894536,93.99998982747397,7.492232911976458,1.852907527058799,5,-2.3299999237060582,-2.634999275207523,-5.26999926567078,-5.774999141693119,1.0200004577636683,3,0.003036945964852711,2.354826801205985,22.770000457763672,1.0731724336847106,22.79999923706055,2.294087288230495,21.940000534057614,0.003036945964852711 1723,2011-05-13,23.53000068664551,23.61000061035156,23.11000061035156,23.1299991607666,1199300.0,0.020824358588836578,-1.2727343661947041,1.142866485013611,95.83333747254461,89.82845347065665,-2.662923847212067,-4.141573205981846,-5.153154726792266,-6.217916445168694,25.536023044218176,0.5600013732910085,1.3781038784744872,3.6390007972717306,-0.3835930117650399,7.661594606308501,1.6277038927533454,5.650297701790116,-2.14692027258301,95.67568069134708,5.784268379083528,2.011296904518385,5,-2.5100002288818395,-2.880000114440925,-5.640000820159916,-6.25500059127808,1.090000152587887,4,-0.013599727702280573,1.415097598894436,23.04999923706055,2.354826801205985,22.770000457763672,1.0731724336847106,22.79999923706055,-0.013599727702280573 1724,2011-05-16,23.36000061035156,23.729999542236328,23.13999938964844,23.399999618530273,1125900.0,-0.007224822411094789,-1.4583265450470893,-0.09999713898797268,92.66547699068835,91.44406237011185,-1.944974872099344,-3.7462224628054237,-4.891179431579747,-5.993234831833551,28.143302424820014,0.5900001525878871,1.6020696566488795,3.20400066375732,-1.0047094116478625,7.4127107391625024,1.0996456260547305,5.308355701459909,-1.5315361570312476,79.09611094947124,-9.55661944791683,2.104355037702591,5,-2.130001068115231,-2.6500005722045863,-5.310000896453854,-6.085000514984127,1.0599994659423864,0,0.026969141451453238,-1.2727343661947041,23.53000068664551,1.415097598894436,23.04999923706055,2.354826801205985,22.770000457763672,0.026969141451453238 1725,2011-05-17,23.6299991607666,23.940000534057614,23.28000068664551,23.649999618530273,852100.0,0.011558156821939392,1.1999910990736702,0.500023842449052,93.32192625286541,93.02377904313826,-1.6553834082283139,-3.778340612599713,-5.0561095462851675,-6.204829958081163,31.75868343937528,0.6599998474121023,1.8846958568516747,3.1999992370605455,-1.1692956800221772,7.569294154143268,1.015351778519186,5.384646695601905,-1.4212276896630875,79.4701108409387,-8.639942123745044,2.184647458541361,5,-1.7249984741210938,-2.814998626708988,-5.5799994468688965,-6.35499906539917,1.210000991821289,1,0.001692802240711,-1.4583265450470893,23.36000061035156,-1.2727343661947041,23.53000068664551,1.415097598894436,23.04999923706055,0.001692802240711 1726,2011-05-18,24.32999992370605,24.3799991607666,23.5,23.57999992370605,1187800.0,0.02962339347441345,1.0705899776503045,-37.49914171275987,93.86793287450983,93.50910513001142,-1.7334592031763805,-4.208154162773734,-5.6500905465868705,-6.841923578610224,35.440521051175985,0.8799991607666016,2.212240372566054,3.5914999961852985,-0.9700016136995693,8.153001606070166,1.3107491912428664,5.872250801127731,-1.774982640011718,97.34046492658207,10.29098288061185,2.280750804942434,5,-1.3200006484985316,-3.2950000762939418,-6.280000209808346,-7.0549998283386195,0.4600009918212926,2,-0.021372809675062943,1.1999910990736702,23.6299991607666,-1.4583265450470893,23.36000061035156,-1.2727343661947041,23.53000068664551,-0.021372809675062943 1727,2011-05-19,24.489999771118164,24.790000915527344,24.290000915527344,24.45000076293945,1289300.0,0.006576237070030411,-1.777787785507277,0.053332010904952654,96.6877106846149,93.9695331451474,-1.5571185549196258,-4.096992988893305,-5.70776261500221,-6.9371278962867535,38.76188545078001,0.5,2.5296160208413134,3.4459998130798333,-1.2663418841071241,8.15834151026679,1.0898289644863546,5.802170661673312,-1.5699861120093779,82.14279226706512,-7.351537137301861,2.3561708485934783,5,-1.2149991989135742,-3.219999313354492,-6.472499847412109,-7.214999675750732,0.7299995422363246,3,-0.028174787280780378,1.0705899776503045,24.32999992370605,1.1999910990736702,23.6299991607666,-1.4583265450470893,23.36000061035156,-0.028174787280780378 1728,2011-05-20,24.520000457763672,24.61000061035156,23.95000076293945,24.38999938964844,1605100.0,0.0012250178409918266,3.2580446686766495,3.250107291020556,96.85536326451766,94.46526965437411,-1.3216443368287898,-3.8336683531894558,-5.629753330509981,-6.900383088114193,42.02353077106734,0.6599998474121094,2.8639704463820443,3.1650004386901855,-1.6054767314306524,7.9354776088110235,0.7797618536297648,5.550239023750606,-1.2259893473711756,83.6363510258058,-8.735765707716382,2.385238585060419,5,-1.1450004577636719,-3.25,-6.502500534057617,-7.24500036239624,1.2899990081787145,4,-0.01835239618835205,-1.777787785507277,24.489999771118164,1.0705899776503045,24.32999992370605,1.1999910990736702,23.6299991607666,-0.01835239618835205 1729,2011-05-23,24.440000534057614,24.57999992370605,24.09000015258789,24.209999084472656,1112800.0,-0.0032626395682112674,-1.0851084552482448,1.7692273834326335,95.37191896066142,94.66114739204913,-0.9495848612136264,-3.4426586529227983,-5.452051781415211,-6.753584926939443,45.58564645218372,0.4899997711181605,2.9457681740089185,2.7755004882812457,-1.9497574389364303,7.500758415498922,0.41287152467240773,5.138129451890084,-0.8467914626381479,76.8211703034702,-14.51851870223669,2.362628963608838,5,-0.8299999237060511,-3.1700000762939418,-6.422500610351559,-7.165000438690182,0.8500003814697301,0,0.007364987775877907,3.2580446686766495,24.520000457763672,-1.777787785507277,24.489999771118164,1.0705899776503045,24.32999992370605,0.007364987775877907 1730,2011-05-24,24.399999618530273,24.54999923706055,24.270000457763672,24.440000534057614,1204600.0,-0.0016366986355665913,1.1538506683099,-0.17391592791924884,94.52055152439317,94.85370378281256,-0.7361724109853718,-3.1042246825529958,-5.302161147261899,-6.647617599095511,48.62014337354661,0.27999877929687855,2.9492460800050324,2.4449995994567857,-2.198068814371851,7.088068013285422,0.12346539254246736,4.766533806371104,-0.5674321782892306,69.76736277449537,-20.62091755798447,2.3215342069143188,5,-0.7549991607666016,-3.1299991607666016,-6.382499694824219,-7.124999523162842,0.8400001525878906,1,0.000819690904768855,-1.0851084552482448,24.440000534057614,3.2580446686766495,24.520000457763672,-1.777787785507277,24.489999771118164,0.000819690904768855 1731,2011-05-25,24.670000076293945,24.79999923706055,24.20000076293945,24.399999618530273,756800.0,0.011065592704297522,1.264150400184254,-6.749856952127245,92.01995819053961,94.57157513503721,-0.7915553343513224,-3.0501811365073586,-5.462671543690529,-6.848613540524195,51.83939004415359,0.5999984741211009,2.978108714396697,2.410000038146972,-2.096215512247621,6.916215588541565,0.1568922629496754,4.6631078133442685,-0.6459459409956416,84.70595363114923,-4.785674777261974,2.2531077751972965,5,-0.7150001525878906,-3.2450008392333984,-6.65500020980835,-7.394999980926514,1.110000610351566,2,0.006890963752258061,1.1538506683099,24.399999618530273,-1.0851084552482448,24.440000534057614,3.2580446686766495,24.520000457763672,0.006890963752258061 1732,2011-05-26,24.690000534057614,24.76000022888184,24.38999938964844,24.61000061035156,1258700.0,0.0008107198095588242,2.3636544913863426,0.2962955113804942,90.5604792791006,93.98570200243232,-0.6196162965513672,-2.742989081295697,-5.3665011824850986,-6.804221481017475,54.92524702794349,0.37000083923339844,2.900544898595328,2.1330004692077615,-2.1779163977717424,6.4439173361872655,-0.022457964281990428,4.2884589026975135,-0.5107573784068613,87.05895288615952,-1.7193140307077783,2.155458433489753,5,-0.7200012207031179,-3.230000495910641,-6.737500667572018,-7.415000438690182,1.1800003051757848,3,0.004050238125016925,1.264150400184254,24.670000076293945,1.1538506683099,24.399999618530273,-1.0851084552482448,24.440000534057614,0.004050238125016925 1733,2011-05-27,24.57999992370605,24.979999542236328,24.45000076293945,24.71999931335449,662900.0,-0.0044552696627052635,-1.6500090599578652,-1.7499940395298381,87.71427699497745,93.43556866957556,-0.3855552729579763,-2.276358476058302,-5.1421141970556405,-6.627898204778308,58.07761052399471,0.5299987792968786,2.8443851555100075,1.7224998474121058,-2.24219623710632,5.687195931930532,-0.25984819484710897,3.7048478896713206,-0.37999916076660156,55.05619181511096,-31.65278857698562,1.9823480422592135,5,-0.44999980926513317,-3.029999732971188,-6.462500095367428,-7.3049998283386195,1.2399997711181676,4,0.026037404053496083,2.3636544913863426,24.690000534057614,1.264150400184254,24.670000076293945,1.1538506683099,24.399999618530273,0.026037404053496083 1734,2011-05-31,24.920000076293945,25.04999923706055,24.739999771118164,24.899999618530273,1115300.0,0.013832390302816133,1.2142915531334841,-0.14286103542234332,85.57046657693144,92.57429537224957,-0.5375248140806477,-2.2297746667133893,-5.363030615284092,-6.907068535877677,62.11709853135095,0.4699993133544993,2.7595879866605983,1.7444999694824226,-1.7627042197370777,5.251704158701923,-0.009102125127327554,3.4981020640921727,-0.5639995574951193,84.70595363114923,-0.33823207436257974,1.7536020946097495,5,-0.6450004577636719,-3.3350000381469727,-6.795000076293945,-7.644999980926514,1.0200004577636683,1,0.03571426111250631,-1.6500090599578652,24.57999992370605,2.3636544913863426,24.690000534057614,1.264150400184254,24.670000076293945,0.03571426111250631 1735,2011-06-01,24.61000061035156,24.96999931335449,24.5,24.85000038146973,1448500.0,-0.012439785914659107,-1.0434708694588377,-11.999713904253646,78.22084274330359,90.83572980211554,-0.08257689397026624,-1.5536575442371436,-4.944121027269702,-6.536146953176523,65.57410990323422,0.46999931335448863,2.601092763872611,1.1515005111694308,-1.787473634743339,4.090474657082201,-0.31798656178695595,2.6209875841258174,-0.15999984741210938,48.235362755921365,-34.1833373572151,1.4694870729563851,6,-0.11000061035155895,-3.0250005722045863,-6.485000610351559,-7.335000514984127,1.5199985504150426,2,0.027631056006140797,1.2142915531334841,24.920000076293945,-1.6500090599578652,24.57999992370605,2.3636544913863426,24.690000534057614,0.027631056006140797 1736,2011-06-02,24.190000534057614,24.78000068664551,24.15999984741211,24.57999992370605,1018800.0,-0.01706623591538159,-1.7555546136566524,1.6249990065882582,66.76470802729284,87.51095172907975,0.3525502663754345,-0.7806770657375637,-4.413010099829879,-6.057527541686799,68.25807111715801,0.620000839233402,2.4771925370926233,0.48200044631957795,-1.679077466876251,2.643078359515407,-0.5985385102783347,1.5625394029174906,0.8599987030029368,3.37086597973453,-74.37801017548797,1.080538956597914,6,0.30999946594238637,-2.5150012969970668,-5.990000247955319,-6.915000438690182,1.7299995422363317,3,0.0434063337692876,-1.0434708694588377,24.61000061035156,1.2142915531334841,24.920000076293945,-1.6500090599578652,24.57999992370605,0.0434063337692876 1737,2011-06-03,24.239999771118164,24.3799991607666,23.57999992370605,23.8700008392334,1066900.0,0.0020669382371512057,1.461544781769215,-0.9487166947063657,61.952841627192356,83.63289376937692,0.2943088998220844,-0.6315030385440252,-4.352250429594704,-6.04866028592588,68.09814672112864,0.7999992370605504,2.316463915443702,0.3849996566772447,-1.4638178719370032,2.2338171852914925,-0.5394091076298793,1.3094084209843686,0.792199478149417,44.89796977564641,-29.319922166291768,0.9244087643071238,6,0.07499980926513672,-2.565000534057617,-6.03749942779541,-6.964999675750732,1.3899993896484375,4,0.06353139150447729,-1.7555546136566524,24.190000534057614,-1.0434708694588377,24.61000061035156,1.2142915531334841,24.920000076293945,0.06353139150447729 1738,2011-06-06,23.60000038146973,24.3700008392334,23.540000915527344,24.170000076293945,767600.0,-0.026402615333808277,-1.4058016685187336,-1.540544162980824,53.488368224685736,78.97916590982408,0.8829319836873211,0.14676033507156916,-3.6056782129707337,-5.349086232384533,67.45281669657105,0.8299999237060547,2.049267306281461,-0.3379997253417919,-1.959962227556506,1.2839627768729223,-1.148980976449149,0.4729815257655652,1.3741108947753915,3.973478982510704,-66.75111701264245,0.8109812511073575,6,0.6949996948242152,-1.9250011444091832,-5.365000247955326,-6.3250002861022985,2.359998703002926,0,0.09618645851997654,1.461544781769215,24.239999771118164,-1.7555546136566524,24.190000534057614,-1.0434708694588377,24.61000061035156,0.09618645851997654 1739,2011-06-07,23.86000061035156,24.09000015258789,23.6200008392334,23.68000030517578,794300.0,0.011016958672847244,-2.1333367241839705,-0.31579017815314586,53.35278864755719,74.40497003462009,0.5945275921708522,0.040029222327355285,-3.7625913421288075,-5.554899643907927,66.77261223560457,0.4899997711181605,1.7425688814003593,-0.17399950027466105,-1.4979396179680364,1.1499406174187143,-0.8359695591213487,0.48797055857202665,1.0280640442504954,22.377626108564076,-45.28925561786224,0.6619700588466884,6,0.43499946594238637,-2.185001373291012,-5.595000743865963,-6.555000782012932,1.8299999237060547,1,0.0821458103241759,-1.4058016685187336,23.60000038146973,1.461544781769215,24.239999771118164,-1.7555546136566524,24.190000534057614,0.0821458103241759 1740,2011-06-08,23.31999969482422,23.899999618530273,23.25,23.78000068664551,875600.0,-0.0226320579092133,-1.1666640175730276,-2.555556732929329,34.556582593677334,68.02015052385761,1.0786514296253031,0.6545435074732779,-3.119139401247395,-4.965058270835421,65.36449136964364,0.6499996185302734,1.4027911813989746,-0.7400004386901848,-1.9796439554770977,0.49964307809672803,-1.3598221970836413,-0.1201786802967284,1.487181135433353,4.575141399295143,-56.8870304795037,0.6198217583934559,6,0.8299999237060547,-1.5799999237060547,-4.980000019073486,-6.014999866485592,2.14999961853027,2,0.11234995169467754,-2.1333367241839705,23.86000061035156,-1.4058016685187336,23.60000038146973,1.461544781769215,24.239999771118164,0.11234995169467754 1741,2011-06-09,23.51000022888184,23.690000534057614,23.1200008392334,23.31999969482422,506500.0,0.008147535872386369,1.0727218501936961,-0.41304374867833915,35.151535818818274,61.863601250492906,0.7898632765531879,0.5510785086433394,-3.201348151105069,-5.1060025795599095,63.7185078365192,0.5699996948242152,1.0866444197006189,-0.586999893188473,-1.7024815668190811,0.5284817804421351,-1.1447407300037753,-0.029259056373170722,1.172606134955128,30.952373743948986,-26.741573035873213,0.5577408368153035,6,0.5749998092651332,-1.620000839233402,-5.0675001144409215,-6.120000362396244,1.9200000762939418,3,0.11144189308284713,-1.1666640175730276,23.31999969482422,-2.1333367241839705,23.86000061035156,-1.4058016685187336,23.60000038146973,0.11144189308284713 1742,2011-06-10,23.1200008392334,23.540000915527344,22.8700008392334,23.479999542236328,1045800.0,-0.016588659542815742,1.7916585538367393,-1.894724690056683,30.874331320890406,55.548051731149904,1.0434698726948284,0.9977460979029544,-2.7003859221078343,-4.665044326617878,61.71528775381548,0.6700000762939453,0.7663313968654641,-0.9804993629455581,-2.082506499632217,0.12150777374110078,-1.5315029312888875,-0.42949579460222864,1.4063449721432129,16.666666666666664,-36.186502846673015,0.5510035683433289,6,0.8399991989135742,-0.6600008010864258,-4.527500152587891,-5.580000400543213,2.8799991607666016,4,0.12110722904080085,1.0727218501936961,23.51000022888184,-1.1666640175730276,23.31999969482422,-2.1333367241839705,23.86000061035156,0.12110722904080085 1743,2011-06-13,23.209999084472656,23.46999931335449,22.989999771118164,23.20000076293945,741700.0,0.003892657524758203,-1.2325544259328094,-0.0277732154305159,33.242487411239466,49.73383182385079,0.8255114851779481,0.9302387525145974,-2.6938186206515056,-4.695538449322427,59.40305251840739,0.4799995422363246,0.5254618926859109,-0.874501037597657,-2.0198252809414257,0.27082320574611174,-1.447163159269543,-0.30183891592577083,1.1175853302467686,27.868724311360772,-21.045812792068652,0.5726621216718852,6,0.7100009918212891,0.1350002288818395,-3.5424985885620117,-4.594998836517334,2.570001602172855,0,0.10426541024350633,1.7916585538367393,23.1200008392334,1.0727218501936961,23.51000022888184,-1.1666640175730276,23.31999969482422,0.10426541024350633 1744,2011-06-14,23.989999771118164,24.1299991607666,23.45000076293945,23.5,566900.0,0.033606235131966145,-1.3050861703881471,49.008202975945956,45.35147549208298,46.08167990704851,-0.11206810657203903,0.21065647643161967,-3.3674885969585127,-5.413769341530433,57.24860794278063,0.9200000762939453,0.32655271877533565,-0.1260003089904771,-1.2209727463343505,0.9689721283533963,-0.673486527662412,0.4214859096814578,0.16267461454293652,88.88892252823939,40.851864591590115,0.5474862186719364,6,-0.16499900817871094,-0.5850000381469691,-3.9624996185302734,-5.014999866485596,1.9300003051757812,1,0.082117521140046,-1.2325544259328094,23.209999084472656,1.7916585538367393,23.1200008392334,1.0727218501936961,23.51000022888184,0.082117521140046 1745,2011-06-15,23.670000076293945,24.170000076293945,23.649999618530273,23.84000015258789,698700.0,-0.01333887861097316,-3.952361922235039,-0.3469390932693917,38.789235366869605,42.97329405589036,0.06768827721374038,0.5626541647748304,-2.9417172090215615,-5.033712561155582,54.91184294004914,0.5200004577636719,0.12246267907941188,-0.4480000495910659,-1.5393749563960917,0.6433748572139599,-0.993687502993577,0.09768740381144525,-0.7999992370605469,61.53843896627512,17.390415372512926,0.5456874534025123,6,-0.04500007629394531,-0.16500091552734375,-3.5975003242492676,-4.695000171661377,2.1499996185302734,2,0.08534011200898761,-1.3050861703881471,23.989999771118164,-1.2325544259328094,23.209999084472656,1.7916585538367393,23.1200008392334,0.08534011200898761 1746,2011-06-16,23.809999465942386,24.06999969482422,23.5,23.71999931335449,805100.0,0.005914634102120342,-1.1509471987101976,-0.5294124246878539,40.39299727890373,40.577755794969406,-0.14738165410270554,0.40232774413335903,-2.9772953796927375,-5.110314992991306,52.16761128392287,0.5699996948242188,-0.08575789714419813,-0.2820006370544412,-1.376880741777537,0.8128794676686546,-0.8294406894159891,0.2654394153071067,-0.9139986419677761,72.30762910557061,32.20008245163184,0.5474400523615472,6,-0.18999862670898793,-0.0699996948242223,-3.407499790191654,-4.50499963760376,2.2600002288818324,3,0.0697186007831101,-3.952361922235039,23.670000076293945,-1.3050861703881471,23.989999771118164,-1.2325544259328094,23.209999084472656,0.0697186007831101 1747,2011-06-17,23.79999923706055,24.07999992370605,23.770000457763672,23.96999931335449,785300.0,-0.0004200012224334637,-1.6956752498237448,-1.8888865341412546,41.29463059789034,39.22289605865881,-0.23061031061753923,0.37733031828095065,-2.8531001023511102,-5.040643476167048,49.14176817241456,0.30999946594237926,-0.2679352036811764,-0.2575008392333942,-1.3430205877211634,0.828018909254375,-0.8002607134772788,0.28525903501049044,-0.8785184280395519,68.64400478453462,29.170438302843422,0.5427598742438838,6,-0.27999877929687855,-0.02499961853027699,-3.327498912811283,-4.424998760223392,3.400001525878899,4,0.06848744203222701,-1.1509471987101976,23.809999465942386,-3.952361922235039,23.670000076293945,-1.3050861703881471,23.989999771118164,0.06848744203222701 1748,2011-06-20,24.06999969482422,24.1299991607666,23.649999618530273,23.76000022888184,667500.0,0.01134455741255791,1.2325643288991008,-1.823525451873183,40.362802964739124,37.77956431612347,-0.4771026279323465,0.07577330159194418,-2.995354147949378,-5.24592272015466,46.71306294332982,0.4799995422363281,-0.37879018771207384,0.034999656677246804,-1.0285892967666008,1.0985886101210944,-0.496794820044677,0.5667941333991706,-1.123548500457762,86.11104488366493,50.19617194993307,0.5317944767219233,6,-0.5499992370605469,-0.1099996566772461,-3.502500057220459,-4.599999904632565,3.020000457763672,0,0.08018281386147219,-1.6956752498237448,23.79999923706055,-1.1509471987101976,23.809999465942386,-3.952361922235039,23.670000076293945,0.08018281386147219 1749,2011-06-21,24.6200008392334,24.649999618530273,24.10000038146973,24.209999084472656,507900.0,0.022850068607497498,1.3404257046040065,1.3225885841911442,50.10752935163681,39.50744728923008,-1.0146631711678822,-0.48491298553275186,-3.4066496450183905,-5.732935866563075,44.416481190685616,0.5799999237060547,-0.45951081747248423,0.5760007858276381,-0.5049230368018414,1.6569246084571176,0.03553887451289839,1.116462697142378,-1.649078667228391,97.39140963062108,60.43108514465808,0.5404619113147406,6,-0.8600006103515625,-0.6600008010864258,-3.7850003242492676,-4.695000648498535,1.9200000762939453,1,0.04711615791513646,1.2325643288991008,24.06999969482422,-1.6956752498237448,23.79999923706055,-1.1509471987101976,23.809999465942386,0.04711615791513646 1750,2011-06-22,24.420000076293945,24.81999969482422,24.40999984741211,24.54999923706055,605300.0,-0.00812350755978608,-4.466678534643897,-0.3170697667927459,52.59593144911991,41.4457134703747,-0.7176910722514904,-0.2986488958141713,-3.0619270020573666,-5.460571018553118,42.07333301797175,0.4099998474121094,-0.4695903408823945,0.375,-0.7073466513465512,1.4573466513465512,-0.16617332567327736,0.9161733256732774,-1.381914806427929,69.69699159032454,27.311023778714713,0.5411733256732763,6,-0.5749998092651367,-0.46000003814697266,-3.450000286102295,-4.1150007247924805,2.450000762939453,2,0.06142506123315483,1.3404257046040065,24.6200008392334,1.2325643288991008,24.06999969482422,-1.6956752498237448,23.79999923706055,0.06142506123315483 1751,2011-06-23,24.84000015258789,24.84000015258789,24.13999938964844,24.18000030517578,633100.0,0.01719902026952358,1.12121492356153,-5.076954678169382,56.25000248352628,44.265232488445356,-1.038388096374895,-0.7433731050250323,-3.329018583988084,-5.805509070308755,39.256665730572124,0.7000007629394496,-0.48705354022301606,0.7865000724792495,-0.3189370089739221,1.891937153932421,0.23378153175266547,1.3392186132058335,-1.6950000172243804,100.0,55.5386813223526,0.5527185407265852,6,-0.9250001907348633,-0.880000114440918,-3.479999542236328,-4.430000305175785,2.0799999237060547,3,0.03945247730339596,-4.466678534643897,24.420000076293945,1.3404257046040065,24.6200008392334,1.2325643288991008,24.06999969482422,0.03945247730339596 1752,2011-06-24,24.790000915527344,25.0,24.51000022888184,24.85000038146973,3009900.0,-0.0020128517211517316,1.7222307582267755,-0.090908302748322,64.13301964024964,47.69751384722426,-0.811975117621877,-0.7225431251201613,-3.128697268611404,-5.687640731413456,36.36625751222498,0.4899997711181605,-0.38325019202889266,0.7315008163452141,-0.38688698654702236,1.8498886192374506,0.1723069148990959,1.2906947177913324,-1.5094007787858814,84.44451665680026,33.42165526939507,0.5591939014461181,6,-0.5650005340576172,-0.8300008773803711,-2.7675013542175293,-4.160001754760742,0.9799995422363281,4,0.0516336721268591,1.12121492356153,24.84000015258789,-4.466678534643897,24.420000076293945,1.3404257046040065,24.6200008392334,0.0516336721268591 1753,2011-06-27,25.21999931335449,25.32999992370605,24.520000457763672,24.71999931335449,688300.0,0.017345638642466188,1.2499947018183262,-8.333407508662125,65.52510232404813,49.93902793966483,-1.0357959828622576,-1.1616967715288276,-3.4038237830628226,-6.04498389666486,33.35960687891027,0.8099994659423793,-0.27529708332318137,1.1294992446899386,-0.08427234272570772,2.343270832105585,0.5226134509821172,1.73638503839776,-1.7674591902871732,91.05685761869755,34.90648367042603,0.606885793707823,6,-0.8049993515014613,-1.119998931884762,-2.9474987983703578,-4.384999275207516,1.5799999237060618,0,0.07850917936133772,1.7222307582267755,24.790000915527344,1.12121492356153,24.84000015258789,-4.466678534643897,24.420000076293945,0.07850917936133772 1754,2011-06-28,25.809999465942386,25.86000061035156,25.229999542236328,25.290000915527344,627900.0,0.023394138328761915,1.0322587591791148,1.0399971008300852,78.10384505262431,54.30731790474869,-1.498011383265485,-1.7724775336277467,-3.826324044984876,-6.552891226441179,30.369279405918135,0.6400012969970703,-0.08376914985031902,1.674999427795413,0.2812615581282216,3.0687372974626044,0.9781304929618173,2.3718683626290087,-2.1321641667984217,97.0929587835564,32.99686524335921,0.696868934833595,6,-1.1299991607666051,-1.444998741149906,-3.4874992370605504,-4.974999427795414,-0.3199996948242223,1,0.04959320856765337,1.2499947018183262,25.21999931335449,1.7222307582267755,24.790000915527344,1.12121492356153,24.84000015258789,0.04959320856765337 1755,2011-06-29,25.290000915527344,25.85000038146973,25.290000915527344,25.809999465942386,731200.0,-0.020147174009097046,-1.1538501039874838,-1.0,68.69750028950841,57.452262683704774,-0.8091391054718429,-1.2637143016931205,-3.144315965414137,-5.954107892404274,27.927353139585133,0.5599994659423864,0.09551095206774463,1.1210008621215835,-0.35242560608736895,2.594427330330536,0.3842876280171055,1.8577140962260614,-1.3066624728143168,66.86050637852424,-1.3690537530354732,0.736713234104477,6,-0.5350008010864258,-0.9250001907348633,-2.8500003814697266,-4.455000877380371,0.07999992370605469,2,0.04942664906083638,1.0322587591791148,25.809999465942386,1.2499947018183262,25.21999931335449,1.7222307582267755,24.790000915527344,0.04942664906083638 1756,2011-06-30,25.239999771118164,25.68000030517578,25.209999084472656,25.35000038146973,613200.0,-0.001977111213882221,-4.5293616066419835,0.2115402249944117,73.9818983046166,61.084181317785465,-0.5978285661180678,-1.192138073676798,-2.9298684105707338,-5.822737133516199,26.219294249574975,0.470001220703125,0.1768392650053734,1.0184997558593736,-0.5309419671696496,2.5679414788883967,0.24377889434486022,1.793220617373887,-0.9939286249357409,54.07402488594767,-19.823711996234287,0.7747208615145118,6,-0.4849996566772461,-0.8749990463256836,-2.782499313354492,-4.404999732971191,-2.0699996948242188,3,0.0645800745997005,-1.1538501039874838,25.290000915527344,1.0322587591791148,25.809999465942386,1.2499947018183262,25.21999931335449,0.0645800745997005 1757,2011-07-01,25.78000068664551,26.040000915527344,25.25,25.25,710800.0,0.021394648194302368,-1.9811316680641875,-4.818161326120005,76.3860488633653,65.0867641954106,-0.9246685426999157,-1.697902809155451,-3.3028498496039624,-6.279797371859416,25.95278040043525,0.8000011444091797,0.3434397556946216,1.4815006256103551,-0.21764205684080196,3.180643308061512,0.6319292843847748,2.3310719668359354,-1.3079794154794087,82.89472693551933,3.0434888556034565,0.8495713412255786,7,-0.7100000381469762,-1.3249998092651403,-3.0900011062622106,-4.940001487731937,-0.7300014495849609,4,0.04422030098078977,-4.5293616066419835,25.239999771118164,-1.1538501039874838,25.290000915527344,1.0322587591791148,25.809999465942386,0.04422030098078977 1758,2011-07-05,25.8700008392334,26.0,25.520000457763672,25.85000038146973,447300.0,0.003491084181177273,2.42858310626703,0.03773666387161785,72.48804941218984,67.57348864658316,-0.8185683730754079,-1.6960794490143414,-3.218762105037044,-6.287088161138659,25.760926363778108,0.4799995422363281,0.509859353878106,1.45800075531006,-0.3447880551848641,3.260789565804984,0.556606350062598,2.359395160557522,-1.1471028249694974,79.51810828201121,0.7766130780470348,0.9013944052474627,7,-0.7800006866455078,-1.4149999618530273,-3.155001163482666,-5.030001640319824,-0.6700000762939489,1,-0.0038654958726583866,-1.9811316680641875,25.78000068664551,-4.5293616066419835,25.239999771118164,-1.1538501039874838,25.290000915527344,-0.0038654958726583866 1759,2011-07-06,25.81999969482422,26.020000457763672,25.60000038146973,25.78000068664551,490400.0,-0.0019327848004299097,-1.1000023841880844,1.9999046347512743,77.49358892118747,70.33989503236845,-0.6486600395513449,-1.5723251645825087,-2.990052894362357,-6.152711030306577,25.56679383154502,0.42000007629394176,0.68581367375943,1.3099996566772454,-0.5775442928889625,3.1975436062434532,0.36622768189414145,2.2537716314603493,-0.8863652163581683,73.49388730581855,-7.117014300623552,0.9437719747831042,7,-0.7299995422363281,-1.3649988174438477,-2.979999542236328,-4.595000267028809,-0.279998779296875,2,0.037955056305936985,2.42858310626703,25.8700008392334,-1.9811316680641875,25.78000068664551,-4.5293616066419835,25.239999771118164,0.037955056305936985 1760,2011-07-07,25.940000534057614,26.149999618530273,25.85000038146973,25.88999938964844,399200.0,0.004647592589145155,-3.6154026732399234,1.2500596061226743,77.3778832075987,72.68743733504316,-0.5927034294368738,-1.5662821238122682,-2.9372275719903236,-6.194445706489663,26.25264787812126,0.3299999237060547,0.8652163419929444,1.2990004539489703,-0.6044029050594375,3.202403812957378,0.3472987744447664,2.2507021334531743,-0.829347425661755,77.65968455718048,-3.8362263003570405,0.9517016795042039,7,-0.610000610351559,-1.4300003051757777,-3.0100007057189906,-4.66500091552734,-0.06000137329101207,3,-0.017347754574971064,-1.1000023841880844,25.81999969482422,2.42858310626703,25.8700008392334,-1.9811316680641875,25.78000068664551,-0.017347754574971064 1761,2011-07-08,26.1299991607666,26.15999984741211,25.6200008392334,25.690000534057614,432700.0,0.007324542127882028,1.1599960327148438,8.799771123403954,78.62406641882072,74.29755364377328,-0.6486887999675339,-1.6336932228377066,-2.947984162208016,-6.305077139566656,27.02713511025612,0.5399990081787109,0.9680612615822497,1.3579991340637214,-0.5780154117288916,3.2940136798563344,0.3899918611674167,2.326006406960026,-0.83226368054655,96.70322069494574,13.020587021489035,0.9680072728963063,7,-0.7899990081787109,-1.6149988174438477,-3.0874991416931152,-4.854999542236328,-0.25,4,-0.029085279217089255,-3.6154026732399234,25.940000534057614,-1.1000023841880844,25.81999969482422,2.42858310626703,25.8700008392334,-0.029085279217089255 1762,2011-07-11,25.920000076293945,26.26000022888184,25.71999931335449,25.899999618530273,820800.0,-0.008036704600739686,-1.8421020930582586,0.045455727699123115,73.06733511067137,75.13557950895364,-0.29227891528664074,-1.2681904977092238,-2.5632905020833476,-6.013411827967296,28.40930214762889,0.5400009155273509,1.0785572083863109,1.0080000877380364,-0.827355982078398,2.843356157554471,0.0903220528298192,1.9256781226462536,-0.44981172263548075,54.0540192229869,-28.110198457367396,0.9176780349082164,7,-0.18500041961669922,-1.3549995422363281,-2.832500457763672,-4.550000190734863,-0.07999992370605469,0,-0.10609567870005954,1.1599960327148438,26.1299991607666,-3.6154026732399234,25.940000534057614,-1.1000023841880844,25.81999969482422,-0.10609567870005954 1763,2011-07-12,25.6299991607666,26.18000030517578,25.61000061035156,25.8799991607666,427200.0,-0.0111883068932771,-2.931071677562707,-12.49971390425329,63.466644287109354,73.50922386834087,0.0692824024142773,-0.8301559390726965,-2.0925601875291804,-5.650106483757945,29.757115388308918,0.5699996948242223,1.1374145360248278,0.5969991683959961,-1.0779821986418625,2.2719805354338547,-0.2404915151229332,1.4344898519149254,0.6300010681152379,4.54527064127334,-72.56601777776788,0.83749068351893,7,0.10500049591064453,-1.0649986267089844,-2.6349997520446777,-4.2599992752075195,0.3800010681152379,1,-0.022629728548485217,-1.8421020930582586,25.920000076293945,1.1599960327148438,26.1299991607666,-3.6154026732399234,25.940000534057614,-0.022629728548485217 1764,2011-07-13,25.959999084472656,26.170000076293945,25.70000076293945,25.729999542236328,414800.0,0.012875533925541749,-2.241406979650305,-0.9199981689453125,69.84535233603555,73.63676298462164,-0.2650782816057067,-1.0593127015377348,-2.2339474489742344,-5.903180823890356,30.228728472761997,0.5400009155273438,1.179107003538757,0.8284991264343269,-0.819712360068138,2.4767106129367917,0.004393383183092681,1.652604869685561,0.30000114440918324,53.84595069647605,-23.203387329816252,0.8241057432512331,7,-0.22499942779541016,-1.394998550415039,-2.97499942779541,-4.589999198913574,-0.6899986267089844,2,-0.02927574531340338,-2.931071677562707,25.6299991607666,-1.8421020930582586,25.920000076293945,1.1599960327148438,26.1299991607666,-0.02927574531340338 1765,2011-07-14,25.690000534057614,26.26000022888184,25.5,26.0,415100.0,-0.010400560860440722,-1.2028975091151948,-1.3478264475146522,61.39411421497206,72.23812030799448,0.07557465891551729,-0.6642793996847587,-1.7871576895748227,-5.553852312656492,30.471349898753786,0.7600002288818395,1.177201065594918,0.4575005531311014,-1.055654125833243,1.9706552320954458,-0.29907678635106905,1.2140778926132718,-0.07999992370605469,25.000062741711865,-47.115993272850154,0.7565773394821718,7,0.06499958038330433,-1.1249999999999964,-2.7050008773803675,-4.320000648498532,-0.6700000762939418,3,-0.005838832830361906,-2.241406979650305,25.959999084472656,-2.931071677562707,25.6299991607666,-1.8421020930582586,25.920000076293945,-0.005838832830361906 1766,2011-07-15,25.46999931335449,25.81999969482422,25.170000076293945,25.78000068664551,374400.0,-0.008563690779666011,2.333336593763449,1.0000061527481363,58.71792902999568,70.27499588206453,0.3706054346665013,-0.33048269323424506,-1.3973361218162275,-5.2529193381361985,30.75613012393304,0.6499996185302734,1.054381069100387,0.1544993400573702,-1.2043619777450552,1.5133606578597956,-0.5249313188438443,0.8339299989585847,0.7900009155273509,27.52286193247595,-41.25604786388719,0.6794306589012128,7,0.245000839233402,-0.9049987792968714,-2.52499961853027,-4.099999427795407,0.20000076293945668,4,0.016097363897341843,-1.2028975091151948,25.690000534057614,-2.241406979650305,25.959999084472656,-2.931071677562707,25.6299991607666,0.016097363897341843 1767,2011-07-18,25.43000030517578,25.5,25.059999465942386,25.309999465942386,359700.0,-0.0015704361702802982,2.384616513223022,-0.3870977665661521,52.99146692489236,68.10870893903147,0.39754152517304675,-0.170867301390615,-1.2521798159890523,-5.123096608627435,30.946435744460356,0.44000053405761363,1.0106718787718272,0.0330002784729011,-1.1236206670501687,1.189621223995971,-0.5453101942886356,0.6113107512344378,0.8299999237060582,30.83338366611218,-33.676434125885805,0.5783104727615354,7,0.22999954223633168,-0.8649997711181641,-2.442500591278076,-4.060000419616699,0.9699993133544922,0,0.01769558986199593,2.333336593763449,25.46999931335449,-1.2028975091151948,25.690000534057614,-2.241406979650305,25.959999084472656,0.01769558986199593 1768,2011-07-19,26.0,26.04999923706055,25.520000457763672,25.520000457763672,413500.0,0.022414458827521466,-1.2083303530982672,3.9999682110785577,52.72207086702385,65.35631804412441,-0.16995066492479793,-0.6206854599166185,-1.728862962548039,-5.598247808289273,31.75897270858342,0.6199989318847692,0.964909458072988,0.5064999580383294,-0.49569248942232846,1.5086924054989872,0.005403734308000452,1.0075961817686583,0.21200019836426165,78.33332803514575,17.203766590316192,0.5010962237303289,7,-0.3400001525878871,-1.375,-2.7899999618530273,-4.630000114440918,1.0,1,-0.006153840285081147,2.384616513223022,25.43000030517578,2.333336593763449,25.46999931335449,-1.2028975091151948,25.690000534057614,-0.006153840285081147 1769,2011-07-20,25.78000068664551,26.01000022888184,25.56999969482422,26.01000022888184,389200.0,-0.008461512052095665,2.826099215497684,-0.47916616996081984,57.6802459104121,63.16769167777033,0.04892286958991576,-0.3260423761262494,-1.4161795270942683,-5.289304872534817,31.860806746254937,0.44000053405762074,0.844466777578095,0.22850065231323669,-0.6917570762591438,1.1487583808856172,-0.23162821197295358,0.688629516599427,0.3859194824218761,60.00006357824734,-0.3878594285202226,0.46012886428618993,7,-0.12000083923339844,-0.9250001907348668,-2.1475009918212926,-4.410000801086429,0.13999938964843395,2,0.008921626691634321,-1.2083303530982672,26.0,2.384616513223022,25.43000030517578,2.333336593763449,25.46999931335449,0.008921626691634321 1770,2011-07-21,25.920000076293945,26.149999618530273,25.690000534057614,25.78000068664551,440400.0,0.005430542510456826,-1.8749970197648773,-0.6086942099414371,60.36586216842362,61.1390023166151,-0.1052836396523098,-0.36670479316514815,-1.487681614017923,-5.339920947620275,31.824795011456374,0.4599990844726598,0.7592900165256324,0.29350004196167134,-0.469548275349851,1.0565483592731937,-0.08802411669408983,0.6750242006174325,-0.860000610351559,78.89912751936214,16.98085215420108,0.38152415865576117,7,-0.2600002288818324,-1.0399999618530273,-2.304999828338623,-4.550000190734863,1.0599994659423828,3,-0.025077145702817827,2.826099215497684,25.78000068664551,-1.2083303530982672,26.0,2.384616513223022,25.43000030517578,-0.025077145702817827 1771,2011-07-22,25.81999969482422,26.07999992370605,25.770000457763672,25.940000534057614,312800.0,-0.0038580393971983096,-1.818185758997046,-0.8571525885558546,50.70420832558186,58.65421045160515,-0.0602131276361888,-0.1997628210046969,-1.3179665787144756,-5.142706732473478,32.41663897853795,0.30999946594237926,0.6549364981964025,0.14449968338012553,-0.5261626896918727,0.8151620564521238,-0.1908315031558736,0.47983086991612467,-0.7382002258300737,69.72478187984046,10.027799438968735,0.3353311865359984,7,-0.15999984741210582,-0.9399995803833008,-2.255000114440918,-4.449999809265137,1.7000007629394531,4,-0.03098370435770814,-1.8749970197648773,25.920000076293945,2.826099215497684,25.78000068664551,-1.2083303530982672,26.0,-0.03098370435770814 1772,2011-07-25,26.06999969482422,26.190000534057614,25.28000068664551,25.45000076293945,970000.0,0.009682416845655961,1.1162772129664138,-5.166621632361305,53.33331637911249,57.528285128494396,-0.32039056551452916,-0.3678095078089818,-1.5029361164519912,-5.301674501881038,32.37295747796627,0.9099998474121023,0.5444563526365904,0.3304997444152846,-0.21743313587241886,0.8784326247029881,0.05653330427143288,0.6044661845591364,-0.9668362228393512,86.81309237856924,28.399639059398737,0.2739664401438515,7,-0.4099998474121058,-1.114999771118164,-2.3899993896484375,-4.699999809265137,1.9799995422363317,0,-0.015343292029638467,-1.818185758997046,25.81999969482422,-1.8749970197648773,25.920000076293945,2.826099215497684,25.78000068664551,-0.015343292029638467 1773,2011-07-26,27.20000076293945,28.739999771118164,26.809999465942386,26.959999084472656,2376800.0,0.04334488229163935,-6.148137159327,0.38710014828122186,66.91178601781876,57.20233331535919,-1.3457908182932918,-1.4143843679512393,-2.568909472766851,-6.335703002493624,32.919099438637076,2.6700000762939453,0.4305517802765806,1.361500740051266,0.5545237925345354,2.1684776875679965,0.9580122662929007,1.7649892138096313,-2.0533638084716728,55.491346367988136,-0.9726241425319841,0.40348847375836516,7,-0.30000114440917613,-1.0050010681152308,-3.552500724792477,-5.8300008773803675,0.5299987792968786,1,-0.02941180595477022,1.1162772129664138,26.06999969482422,-1.818185758997046,25.81999969482422,-1.8749970197648773,25.920000076293945,-0.02941180595477022 1774,2011-07-27,27.09000015258789,27.78000068664551,27.0,27.45000076293945,1389100.0,-0.004044139973019334,-1.8888865341414958,-1.4999920527696171,64.12776712150949,57.506072527196686,-1.1830535811500162,-1.2686150634240434,-2.3893588055554673,-6.13290790211699,32.88047150371879,0.7800006866455114,0.3575066784711147,1.187500095367433,0.20590351989375932,2.169096670841107,0.6967018076305962,1.67829838310427,-1.8099994659423793,52.31213713509539,-1.4099642506195735,0.4907982877368363,7,-0.1900005340576172,-0.6700000762939453,-3.3499999046325684,-5.720000267028809,0.28999900817871094,2,-0.003322264750127424,-6.148137159327,27.20000076293945,1.1162772129664138,26.06999969482422,-1.818185758997046,25.81999969482422,-0.003322264750127424 1775,2011-07-28,26.540000915527344,27.479999542236328,26.5,27.09000015258789,723100.0,-0.02030266644380241,-2.111104383261379,1.5277730682829804,54.62756098243561,57.05158718857889,-0.5585382422436993,-0.6536820112899164,-1.783470771279596,-5.488378538592784,32.501465580313834,0.9799995422363281,0.3462264427721138,0.5750008583068862,-0.40155629192523534,1.5515580085390077,0.08672228319082365,1.0632794334229487,-1.0524002838134727,36.4162012220264,-11.378778282344605,0.4882785751160613,7,0.3599987030029297,-0.10000133514404297,-2.6800007820129395,-5.170001029968262,0.3199996948242152,3,-0.0233609953973537,-1.8888865341414958,27.09000015258789,-6.148137159327,27.20000076293945,1.1162772129664138,26.06999969482422,-0.0233609953973537 1776,2011-07-29,26.8700008392334,27.190000534057614,25.729999542236328,26.309999465942386,984000.0,0.012434058489914523,1.4333334392970873,-1.0181857274637711,60.43957057400727,57.87915426070278,-0.7476912660873829,-0.9015268461202908,-2.075161533261614,-5.725600201611272,31.856222427034986,1.4600009918212855,0.28684279621102604,0.8235007286071792,-0.17021205399127126,1.8172135112056296,0.32664433730795395,1.3203571199064044,-1.1872562591552693,45.95377379500732,-1.0061263730287067,0.4968563912992254,7,0.1399993896484375,-0.43000125885009766,-2.967500686645508,-5.500000953674316,0.4899997711181605,4,0.004093736493015587,-2.111104383261379,26.540000915527344,-1.8888865341414958,27.09000015258789,-6.148137159327,27.20000076293945,0.004093736493015587 1777,2011-08-01,26.920000076293945,27.149999618530273,26.059999465942386,27.13999938964844,1139100.0,0.001860782861887511,8.08334326745024,-0.39285495330414166,64.9652163138144,59.23950375479061,-0.630400425879543,-0.9083107247066806,-2.0906388236250635,-5.685420643671883,30.766374317963972,1.090000152587887,0.29393031375873946,0.8164999961853034,-0.24154781036991224,1.8745478027405191,0.2874760929076956,1.3455238994629113,-1.1900005340576172,39.534898457455675,-12.261818481193437,0.5290239032776084,8,0.09000015258789062,-0.2950000762939453,-2.9825000762939453,-5.550000190734863,0.31999969482421875,0,0.022288275622929676,1.4333334392970873,26.8700008392334,-2.111104383261379,26.540000915527344,-1.8888865341414958,27.09000015258789,0.022288275622929676 1778,2011-08-02,25.770000457763672,27.0,25.729999542236328,26.739999771118164,1174800.0,-0.04271915361333811,-1.419045854427678,4.40910154929204,48.148160541583195,58.18038315825407,0.5403682529575562,0.2464485337166522,-0.9197357464514582,-4.44941718792073,29.43939465227936,1.2700004577636719,0.30483828588348416,-0.3284996032714851,-1.3921239545834112,0.735124748040441,-0.8603117789274499,0.20331257238447975,2.969999313354492,1.9512630827760897,-47.53788316016264,0.5318121756559638,8,1.239999771118164,0.8599996566772461,-1.6775002479553223,-4.40000057220459,2.1399993896484375,1,0.08847492195561801,8.08334326745024,26.920000076293945,1.4333334392970873,26.8700008392334,-2.111104383261379,26.540000915527344,0.08847492195561801 1779,2011-08-03,26.79999923706055,26.8700008392334,25.06999969482422,25.81999969482422,1210500.0,0.039968908071422726,2.2142798754776876,-1.0103095216090991,59.42274344206961,58.07559218865919,-0.3684773133804313,-0.7445396459810318,-1.913852376036406,-5.392297792686566,27.696484400121797,1.8000011444091797,0.37969778782500896,0.6524991989135778,-0.44679993648690797,1.7517983343140635,0.1028496312133349,1.2021487666138206,1.8798005294799758,71.78421791578239,18.404343867789578,0.5496495677002424,8,0.10500049591064098,0.10000038146972301,-2.5424990653991735,-5.259999275207523,0.07000160217284801,2,0.034701504912348025,-1.419045854427678,25.770000457763672,8.08334326745024,26.920000076293945,1.4333334392970873,26.8700008392334,0.034701504912348025 1780,2011-08-04,25.489999771118164,26.79999923706055,25.489999771118164,26.5,1105100.0,-0.04888057847892935,-1.594057760546604,-1.0306129598561276,50.143269842449655,58.01326569053339,0.9768369567747293,0.5586611733129061,-0.5811637100745806,-3.9966441364259566,25.706467600866734,1.3099994659423864,0.38675250969199837,-0.6350002288818359,-1.7700220298133402,0.5000215720496684,-1.202511129347588,-0.0674893284160838,3.0454079925537094,19.81131651088496,-35.31750236732543,0.5675109004657513,8,1.4149999618530273,1.4099998474121094,-0.9674992561340332,-3.684999465942383,0.899999618530277,3,0.07414670092660924,2.2142798754776876,26.79999923706055,-1.419045854427678,25.770000457763672,8.08334326745024,26.920000076293945,0.07414670092660924 1781,2011-08-05,25.3700008392334,25.96999931335449,24.26000022888184,25.670000076293945,1342400.0,-0.00470768665995569,2.800007629413948,0.29702888027329843,49.57507434206562,57.59568324197262,1.1468994608785081,0.6522445058938509,-0.44810642754370633,-3.7936932850883593,24.635279777013373,1.7099990844726491,0.38995762092605446,-0.7169992446899407,-1.9011420783143933,0.4671435889345119,-1.3090706615021688,-0.12492782787771262,3.026790601684567,38.40833372932268,-18.976037212507407,0.5920714168122271,8,1.1299991607666016,1.1299991607666016,-0.8100004196166992,-3.565000534057617,1.5699996948242152,4,0.05873077342646171,-1.594057760546604,25.489999771118164,2.2142798754776876,26.79999923706055,-1.419045854427678,25.770000457763672,0.05873077342646171 1782,2011-08-08,23.170000076293945,25.21999931335449,22.84000015258789,24.489999771118164,1429900.0,-0.0867166216067784,-1.4040401121290025,4.400010172551911,33.716910287197635,53.90736371634805,3.2321722095474144,2.778092991329572,1.7390129466873958,-1.5206156396038502,23.791383143945836,2.530000686645508,0.3149334212504833,-2.7795000076293945,-4.5424698543116335,-1.0165301609471555,-3.660984930970514,-1.898015084288275,4.978583891901852,7.932690764672601,-44.86844482303404,0.8814849233411197,8,2.140000343322754,2.619999885559082,1.390000343322754,-1.364999771118164,4.129999160766605,0,0.18083731205268982,2.800007629413948,25.3700008392334,-1.594057760546604,25.489999771118164,2.2142798754776876,26.79999923706055,0.18083731205268982 1783,2011-08-09,25.04999923706055,25.04999923706055,23.1200008392334,23.63999938964844,1162500.0,0.08113936791437903,1.737586676153816,-1.0681819495419473,46.47342177905377,51.94576978940852,1.134419154470642,0.8984792632879106,-0.12874124361877293,-3.31730096929633,23.214323049664387,1.929998397827152,0.328814957554858,-0.8705008506774874,-2.674210400729688,0.9332086993747133,-1.7723556257035895,0.031353924348614726,2.673898025886615,54.838677616013484,2.826372637405754,0.9018547750261007,8,0.11000061035155895,0.7400007247924769,-0.2874984741210973,-3.004999160766605,2.370000839233395,1,0.08742517368294322,-1.4040401121290025,23.170000076293945,2.800007629413948,25.3700008392334,-1.594057760546604,25.489999771118164,0.08742517368294322 1784,2011-08-10,25.20000076293945,26.59000015258789,24.270000457763672,24.51000022888184,1513600.0,0.0059880850478022385,-2.965811185539364,0.4893621338498907,46.52509940399029,51.045496280692376,0.7689953845166073,0.7258351697047054,-0.27546320152883297,-3.3830689393318707,21.970595105391013,2.3199996948242188,0.3172071583068963,-0.6824994087219274,-2.5145059533761582,1.1495071359323035,-1.598502681049041,0.23350386360518627,2.133184731178975,59.595988787099245,10.530919986082154,0.9160032723271152,8,-0.18500041961669567,0.5899991989135778,-0.4275002479553187,-3.1199998855590785,3.079999923706062,2,0.10753964295342944,1.737586676153816,25.04999923706055,-1.4040401121290025,23.170000076293945,2.800007629413948,25.3700008392334,0.10753964295342944 1785,2011-08-11,25.540000915527344,26.059999465942386,24.88999938964844,25.40999984741211,1223100.0,0.0134920691386613,1.000003260430104,0.1884071992680229,48.67925085092953,49.7387940892393,0.3042197732605416,0.39423380767176397,-0.5981715987584089,-3.640474108686167,21.239541778430663,1.1700000762939453,0.14749420779369515,-0.3349992752075188,-2.171546524177,1.5015479737619621,-1.2532728996922593,0.5832743492772217,1.4337297512686398,72.00002034505208,24.492893776250455,0.9182736244847405,8,-0.5450010299682617,0.2499990463256836,-0.7675004005432129,-3.4600000381469727,3.3299999237060547,3,0.0520751713402432,-2.965811185539364,25.20000076293945,1.737586676153816,25.04999923706055,-1.4040401121290025,23.170000076293945,0.0520751713402432 1786,2011-08-12,25.8799991607666,26.34000015258789,25.36000061035156,25.88999938964844,802700.0,0.013312381873586743,1.1538409945022432,-0.07692420552248984,49.11131621905219,47.97724963426572,-0.21342209176917137,0.09120264293860458,-0.9030308314662818,-3.8926667106820716,21.240402878625343,0.9799995422363317,-0.006381648145271868,-0.015501022338867188,-1.8421399734608528,1.8111379287831184,-0.92882049789986,0.8978184532221256,0.7630330648927348,81.06664021809897,36.939759358165404,0.9133194755609926,8,-0.9599990844726562,-0.08999919891357422,-0.9599990844726562,-3.7449989318847656,2.4500007629394496,4,0.01970634642272273,1.000003260430104,25.540000915527344,-2.965811185539364,25.20000076293945,1.737586676153816,25.04999923706055,0.01970634642272273 1787,2011-08-15,25.8799991607666,26.399999618530273,25.59000015258789,26.15999984741211,864800.0,0.0,1.131576900007278,27.999427808496634,43.09622278959443,47.41592321737808,-0.4207016196064828,0.13348798670708106,-0.8687792000764603,-3.8055663681695435,21.492089429891735,0.8099994659423828,-0.08422576912796842,-0.03800096511840678,-1.8515361589307275,1.775534228693914,-0.9447685620245672,0.8687666317877536,-3.039999008178711,79.53887226753015,35.32730420928475,0.9067675969061603,8,-1.024998664855957,-0.08999919891357422,-0.9524989128112793,-3.7399988174438477,2.570001602172848,0,0.040958323325525736,1.1538409945022432,25.8799991607666,1.000003260430104,25.540000915527344,-2.965811185539364,25.20000076293945,0.040958323325525736 1788,2011-08-16,25.84000015258789,26.229999542236328,25.399999618530273,25.56999969482422,1124300.0,-0.0015455567803629444,-1.7213085023888737,-0.9642849844347109,43.41411599661542,45.63718683454984,-0.4131791407369434,0.16958006579863394,-0.7736549082097461,-3.677336324454032,20.86972638446285,0.8299999237060547,-0.2318523681810234,-0.06999998092651438,-1.883423729710266,1.7434237678572373,-0.976711855318392,0.8367118934653632,-2.928800010681151,67.67240954069067,23.47403787200396,0.9067118743918762,8,-1.0200004577636719,-0.05000019073486328,-0.690000057220459,-3.560000419616699,1.6499996185302734,1,0.0565015122233441,1.131576900007278,25.8799991607666,1.1538409945022432,25.8799991607666,1.000003260430104,25.540000915527344,0.0565015122233441 1789,2011-08-17,26.01000022888184,26.190000534057614,25.38999938964844,25.95000076293945,779100.0,0.006578950282123852,2.809528567081924,0.2222198674748423,47.09110327094774,45.29805721549407,-0.7901142790353362,0.018650695753240853,-0.8937995880074361,-3.761532221626087,20.21736858887116,0.8000011444091726,-0.414762454421556,0.08850011825562021,-1.7243695007399928,1.9013697372512333,-0.8179346912421863,0.9949349277534267,-3.0290240974426297,74.17222976600264,27.79194094202191,0.9064348094978074,8,-1.2950000762939489,-0.22000026702881215,-0.8600001335144078,-3.730000495910648,2.14999961853027,2,0.054209912918279146,-1.7213085023888737,25.84000015258789,1.131576900007278,25.8799991607666,1.1538409945022432,25.8799991607666,0.054209912918279146 1790,2011-08-18,25.270000457763672,26.1200008392334,24.96999931335449,25.479999542236328,1664700.0,-0.028450586874523065,-1.8395051262850872,-3.500015894713004,41.59663200512742,44.411563622500935,-0.09454572526443528,0.745689184677957,-0.09410686520285694,-2.9369248114510214,19.45562419465856,1.1500015258789098,-0.4475177664582404,-0.6189996719360344,-2.4551387439472627,1.2171394000751938,-1.5370692079416486,0.2990698640695797,-2.2206438565826403,20.97909653049376,-24.403617852562288,0.9180695360056147,8,-0.5550003051757812,0.5199995040893555,-0.12000036239624023,-2.9900007247924805,3.340000152587887,3,0.1191135803069241,2.809528567081924,26.01000022888184,-1.7213085023888737,25.84000015258789,1.131576900007278,25.8799991607666,0.1191135803069241 1791,2011-08-19,25.020000457763672,25.739999771118164,24.76000022888184,24.770000457763672,1392200.0,-0.009893153758261719,-6.259243560943382,-1.1904813805631245,40.22633488465737,45.134833022218686,0.11240634691783313,0.9830855561316767,0.2077865817682607,-2.6029119567358237,18.72599276195322,0.9799995422363246,-0.6554440146027858,-0.8289997100830071,-2.7058717561233685,1.0478723359573543,-1.7674357331031878,0.1094363129371736,-1.9036309962356555,15.853678392988217,-29.018374727141648,0.9384360230201815,8,-0.16499996185302734,0.7699995040893555,0.1399998664855957,-2.7400007247924805,3.7799987792968786,4,0.15387691091248867,-1.8395051262850872,25.270000457763672,2.809528567081924,26.01000022888184,-1.7213085023888737,25.84000015258789,0.15387691091248867 1792,2011-08-22,25.670000076293945,25.790000915527344,25.25,25.6200008392334,929000.0,0.025979200904793665,2.7241324879640105,0.1999969482421875,49.45769831729154,45.46641930424509,-0.16279428520640238,0.31788036089848504,-0.3691238374201866,-3.161551672883647,19.202013505005038,0.7700004577636719,-0.6928850972168341,-0.15900011062622,-2.0344807633402517,1.7164805420878118,-1.0967404369832359,0.7787402157307959,-2.487958011625885,61.904780440714426,11.124205935811403,0.9377403263570167,8,-0.23999977111816406,0.11999988555908203,-0.5299997329711914,-3.3249998092651367,1.5,0,0.10362289986389972,-6.259243560943382,25.020000457763672,-1.8395051262850872,25.270000457763672,2.809528567081924,26.01000022888184,0.10362289986389972 1793,2011-08-23,26.399999618530273,26.440000534057614,25.75,25.82999992370605,1067900.0,0.028437847295157415,1.1230735824031486,11.400167849240935,47.75784873222202,45.6033914518264,-0.7612067783865584,-0.5008026816532407,-1.0189459372240606,-3.8038008473089278,16.46505343575496,0.7700004577636683,-0.6991963119836626,0.610999488830565,-1.1732697352348431,2.395268712895973,-0.28113512320214085,1.5031341008632708,-3.1535984027849686,97.61899355588778,47.45064142989679,0.8921346120327047,8,-0.7999992370605469,-0.6099996566772461,-1.2874994277954102,-3.9049997329711914,0.6400012969970703,1,0.07765155962238235,2.7241324879640105,25.670000076293945,-6.259243560943382,25.020000457763672,-1.8395051262850872,25.270000457763672,0.07765155962238235 1794,2011-08-24,27.0,27.40999984741211,26.1299991607666,26.479999542236328,1479100.0,0.022727287505283966,-1.098359681817045,0.9122819932807695,59.196106870104856,46.77193100951255,-1.205832049432729,-1.167763188093975,-1.5552893348234527,-4.312309699066908,13.784457361440467,1.2800006866455078,-0.33711719440325894,1.2154998779296875,-0.5553574094752527,2.9863571653346277,0.3300712342272156,2.1009285216321594,-3.6258548115222027,84.52830541766261,29.259243043503233,0.8854286437024702,8,-0.9149999618530273,-1.2100000381469727,-1.8575000762939453,-3.934999465942383,0.25,2,0.018148139671043007,1.1230735824031486,26.399999618530273,2.7241324879640105,25.670000076293945,-6.259243560943382,25.020000457763672,0.018148139671043007 1795,2011-08-25,25.920000076293945,27.40999984741211,25.78000068664551,27.309999465942386,1057300.0,-0.03999999717429836,1.0503132130064325,-2.673073396177977,52.99890592630186,47.20388542142918,-0.07404752703439499,-0.14397544872738166,-0.41255352669654854,-3.1456905574682636,11.787795264536365,1.629999160766598,-0.25068007003252646,0.1664999961853013,-1.5700454259757244,1.903045418346327,-0.7017727148952133,1.034772707265816,-2.303703608280088,43.7735854488711,-13.06527693152205,0.8682727110805135,8,0.16499996185302734,-0.13000011444091797,-0.6624999046325684,-1.970000267028805,0.07999992370605469,3,0.08641974400173069,-1.098359681817045,27.0,1.1230735824031486,26.399999618530273,2.7241324879640105,25.670000076293945,0.08641974400173069 1796,2011-08-26,26.979999542236328,27.190000534057614,25.78000068664551,25.82999992370605,1166800.0,0.04089504100394836,-1.2560031982470692,-0.827338218343488,73.72354265324884,50.60692096183523,-1.0746094359699754,-1.259907676537722,-1.4007196330560987,-4.114582326286044,10.963652726264225,1.4099998474121023,-0.14070860475868585,1.2209995269775398,-0.5310623870375295,2.973061440992609,0.34496856997000336,2.097030483985076,-3.1360808714585744,80.09257705777324,16.362375660824284,0.8760309570075353,8,-0.8949995040893555,-1.1899995803833008,-1.7099995613098145,-2.9699993133544886,-0.25,4,0.060415162927023536,1.0503132130064325,25.920000076293945,-1.098359681817045,27.0,1.1230735824031486,26.399999618530273,0.060415162927023536 1797,2011-08-29,27.520000457763672,27.559999465942386,27.07999992370605,27.399999618530273,1075400.0,0.020014860070030283,3.800022888314462,0.10434859046889247,68.46040155256496,53.389841579162955,-1.5170450799012158,-1.8473688777715545,-1.8608088963289653,-4.55557841033411,10.230467677480416,0.5799999237060582,-0.05994195820933257,1.7310004234313965,-0.1223820268876672,3.58438287375046,0.8043091982718629,2.65769164859093,-3.4621169163878562,97.79010939332578,31.574671310062428,0.926691225159532,8,-1.360000610351559,-1.7300004959106445,-2.250000476837158,-3.410000801086426,-0.7000007629394531,0,0.046511582776365135,-1.2560031982470692,26.979999542236328,1.0503132130064325,25.920000076293945,-1.098359681817045,27.0,0.046511582776365135 1798,2011-08-30,28.04999923706055,28.43000030517578,27.29999923706055,27.5,1625300.0,0.019258676252941642,-1.3789477065657014,4.58329492171981,70.15558794123314,55.952562098083554,-1.9004395284062952,-2.316569538618449,-2.311794039545223,-4.978493537321757,10.252598395688368,1.1300010681152308,0.01173079876438976,2.14699926376343,0.03596496510096969,4.25803356242589,1.0914821144321998,3.20251641309466,-3.7119464217194107,85.66033498804859,17.838921106668522,1.055517149331231,8,-1.4549989700317418,-2.259999275207523,-2.7424993515014684,-3.704998970031742,-0.5499992370605504,1,-0.031372519953723255,3.800022888314462,27.520000457763672,-1.2560031982470692,26.979999542236328,1.0503132130064325,25.920000076293945,-0.031372519953723255 1799,2011-08-31,27.729999542236328,28.440000534057614,27.459999084472656,28.309999465942386,926000.0,-0.011408189074081254,1.3333310626857786,-1.0545467786570857,65.53191523899497,58.612038012957726,-1.4648439757521068,-2.0272630155263904,-1.9326009365390782,-4.551225787563947,11.198827758148582,0.9800014495849574,0.15564751683291078,1.7804995536804213,-0.4512468625616748,4.0122459699225175,0.6646263455593733,2.8963727618014694,-2.9827519779117253,73.30823185903408,5.76689430129899,1.1158732081210478,8,-1.1299991607666016,-2.089999198913574,-1.182499885559082,-2.109999656677246,-1.1000003814697266,2,-0.02488274930037515,-1.3789477065657014,28.04999923706055,3.800022888314462,27.520000457763672,-1.2560031982470692,26.979999542236328,-0.02488274930037515 1800,2011-09-01,27.3799991607666,28.45000076293945,27.29999923706055,27.649999618530273,1206300.0,-0.012621723304994337,-4.348840510281988,0.4655180918618656,60.623233135358014,60.87836004081335,-0.876207081188582,-1.6110057562202869,-1.5198061332361448,-4.092189163323582,12.121360010529758,1.1500015258788991,0.30120144371032254,1.3359992027282708,-0.9725601503918107,3.644558555848352,0.18171952616823006,2.4902788792883115,-2.189621240074036,59.925034771607535,-5.661495205465776,1.15427967656004,9,-0.529998779296875,-1.7349987030029297,-0.7199993133544922,-1.5749988555908203,0.4300003051757848,3,-0.004747960728679668,1.3333310626857786,27.729999542236328,-1.3789477065657014,28.04999923706055,3.800022888314462,27.520000457763672,-0.004747960728679668 1801,2011-09-02,26.86000061035156,27.32999992370605,26.690000534057614,26.88999938964844,901300.0,-0.01899191257683308,-2.4594661470414727,0.11110640161632494,56.46439282745956,61.65688165305424,-0.07571913382879458,-1.0262743108107166,-0.9553008339481828,-3.464911534182008,11.74478827741846,0.6899986267089879,0.38616891480737436,0.7415006637573214,-1.5716401560941868,3.0546414836088296,-0.41506974616843095,1.8980710736830737,-1.2132754917444295,9.659093987842821,-51.92515910176023,1.1565704099257537,9,0.23999977111816762,-1.215000152587887,-0.19000101089477184,-1.0550003051757777,0.9699993133544922,4,-0.032017892435196926,-4.348840510281988,27.3799991607666,1.3333310626857786,27.729999542236328,-1.3789477065657014,28.04999923706055,-0.032017892435196926 1802,2011-09-06,27.36000061035156,27.3799991607666,26.0,26.15999984741211,957600.0,0.01861504053009244,1.225808932559728,-40.0016531027371,59.45274257379231,62.95631430211761,-0.3473049385270386,-1.2609233199776142,-1.4024545371832033,-3.856190602811189,9.981493933013438,1.3799991607666016,0.6182637449604194,1.0320006370544412,-0.881129305343876,2.9451305794527585,0.07543566585528438,1.988565608253598,1.0900001525878906,55.510211707847155,-5.084830636657493,0.9565649711991586,9,-0.24499988555907848,-1.715000152587887,-0.6350007057189906,-1.5550003051757777,0.39999961853028054,1,-0.023026354315097253,-2.4594661470414727,26.86000061035156,-4.348840510281988,27.3799991607666,1.3333310626857786,27.729999542236328,-0.023026354315097253 1803,2011-09-07,27.239999771118164,27.81999969482422,27.03000068664551,27.79999923706055,788500.0,-0.004385995488172312,1.63332835303728,-0.46666592492045206,57.697120595073805,62.7897602715586,-0.10685655242381387,-1.0207765298215392,-1.243774499683017,-3.628819240514723,8.184704920582906,0.7899990081787074,0.9070228118798624,0.8024997711181641,-1.0524490561417004,2.6574485983780285,-0.12497464251176993,1.729974184748098,1.161000976562498,50.61221979500298,-7.923964518982672,0.9274744136299323,9,-0.1249990463256836,-1.5949993133544922,-0.4224996566772461,-1.4349994659423828,0.7000007629394496,2,-0.01541850513300147,1.225808932559728,27.36000061035156,-2.4594661470414727,26.86000061035156,-4.348840510281988,27.3799991607666,-0.01541850513300147 1804,2011-09-08,27.90999984741211,28.270000457763672,27.0,27.13999938964844,1092900.0,0.024596185092641942,-1.419050248682112,-1.3750021287393284,66.66666666666666,64.30840035382136,-0.7087286962771628,-1.5571777934823494,-1.8855328153751856,-4.185185358551209,8.267401069266766,1.2700004577636719,1.0731498885473698,1.3369998931884766,-0.533188031950079,3.207187818327032,0.40190593061920055,2.2720938557577526,0.4429808853149382,77.95915316861124,14.066154330449308,0.9350939625692776,9,-0.7949991226196289,-2.2649993896484375,-1.0899996757507324,-2.104999542236328,0.4099998474121094,3,-0.01469006985502097,1.63332835303728,27.239999771118164,1.225808932559728,27.36000061035156,-2.4594661470414727,26.86000061035156,-0.01469006985502097 1805,2011-09-09,26.8700008392334,27.61000061035156,26.68000030517578,27.51000022888184,1091100.0,-0.03726259454906955,1.2142860386646848,-0.8311675443768012,60.61998266961885,62.85244924452914,0.5366320739960209,-0.4347178712950175,-0.8120309697693315,-3.0378833470458773,8.227356272810216,1.2299995422363281,1.1916373772150095,0.23050088882446218,-1.5786158587237935,2.039617636372718,-0.6740574849496674,1.1350592625985918,1.4359202788391094,38.32602043131278,-30.336463671756285,0.9045583737741285,9,0.3549995422363281,-1.2250003814697266,0.032498836517333984,-1.0650005340576172,0.9899997711181605,4,-0.008931956493144821,-1.419050248682112,27.90999984741211,1.63332835303728,27.239999771118164,1.225808932559728,27.36000061035156,-0.008931956493144821 1806,2011-09-12,26.38999938964844,27.20000076293945,26.01000022888184,26.440000534057614,1465600.0,-0.01786384200197333,-1.9382748608929776,0.07812686264691406,54.215453143876,61.26967719911924,1.0327448802887318,0.09006841069912142,-0.30180165265884185,-2.4524403930061816,8.445738648456706,1.19000053405761,1.1386689877807612,-0.2750005722045863,-2.053154271583008,1.5031531271738352,-1.164077421893797,0.6140762774846245,1.8800010681152308,17.18058638775145,-50.17472661622794,0.8890768496892107,9,0.8350009918212855,-0.7449989318847692,0.5125002861022914,-0.5849990844726598,3.460000991821289,0,0.053808264840314646,1.2142860386646848,26.8700008392334,-1.419050248682112,27.90999984741211,1.63332835303728,27.239999771118164,0.053808264840314646 1807,2011-09-13,26.940000534057614,27.170000076293945,26.270000457763672,26.38999938964844,1025600.0,0.020841271585057886,-1.278482907478989,-10.999771123404052,53.22967031161874,59.389019684717645,0.4378648078119767,-0.39679209237429447,-0.8319691419528574,-2.896244101913748,8.739712224079426,0.8999996185302734,1.244247809251334,0.2220005035400341,-1.5204668432717483,1.9644678503518165,-0.6492331698658589,1.093234176945927,1.2845999145507854,41.15045181371089,-21.45235036346468,0.8712336734058916,9,0.2849998474121129,-1.2950000762939418,-0.44000053405761363,-1.1350002288818324,4.079999923706058,1,0.03303635382350123,-1.9382748608929776,26.38999938964844,1.2142860386646848,26.8700008392334,-1.419050248682112,27.90999984741211,0.03303635382350123 1808,2011-09-14,27.29999923706055,27.76000022888184,26.45000076293945,27.1200008392334,829900.0,0.013362980544407321,1.3818163848126526,0.32726913326791635,51.84728618548547,57.86850534543882,-0.04437607718158887,-0.6764869362450945,-1.1704434642735677,-3.1455964864998514,8.864308453014806,1.30999946594239,1.0817511712762737,0.5089992523193381,-1.2006128048931046,2.2186113095317808,-0.3458067762868815,1.3638052809255576,0.8801092025756816,57.07959635105685,-2.6361866674397874,0.854806028606221,9,-0.07499885559082387,-1.5149984359741246,-1.7499990463256871,-1.509999275207523,3.2400016784667933,2,0.01684985365116143,-1.278482907478989,26.940000534057614,-1.9382748608929776,26.38999938964844,1.2142860386646848,26.8700008392334,0.01684985365116143 1809,2011-09-15,27.420000076293945,27.940000534057614,27.229999542236328,27.6200008392334,882900.0,0.004395635259597075,-1.448271552971496,-1.1111252397452387,60.47486055842693,57.852019503557585,-0.23800332442679917,-0.7224798754338266,-1.2654697835381086,-3.152331559758313,9.049434828955155,0.7100009918212855,0.9596447022338666,0.5585000991821296,-1.1316851352833979,2.248685333647657,-0.2865925180506359,1.4035927164148951,0.716506194549563,73.0569753606174,10.856803544956747,0.845092617232764,9,-0.2849998474121094,-1.0599994659423828,-1.945000171661377,-1.630000114440918,4.829999923706055,3,0.018964276306229433,1.3818163848126526,27.29999923706055,-1.278482907478989,26.940000534057614,-1.9382748608929776,26.38999938964844,0.018964276306229433 1810,2011-09-16,28.28000068664551,28.29999923706055,27.53000068664551,27.53000068664551,1355200.0,0.03136399007872659,-1.0533294677734375,-3.7499856949398236,59.33908735025194,58.17143000609007,-1.069368546411603,-1.4181246314923293,-2.0938562487778434,-3.898344479115245,8.935814027030395,0.8799991607666051,0.7872821236660918,1.2680006980896046,-0.3604126450336622,2.8964140412128714,0.4537940265279694,2.0822073696512398,-2.2800006866455114,99.12670047700395,37.57090747752386,0.8142066715616338,9,-1.130001068115238,-1.6750001907348668,-2.8775005340576207,-2.490000724792484,4.260000228881832,4,0.0014143920511853203,-1.448271552971496,27.420000076293945,1.3818163848126526,27.29999923706055,-1.278482907478989,26.940000534057614,0.0014143920511853203 1811,2011-09-19,28.8700008392334,28.979999542236328,27.790000915527344,27.85000038146973,1181900.0,0.020862805454827882,-1.0877180067192247,1.3600006103515578,59.629103690379374,58.191025685710855,-1.5022430596809144,-1.797038692612304,-2.650859748482354,-4.369449542767924,8.824800613948645,1.1899986267089844,0.6874700544348862,1.6655008316040032,0.12047843627184918,3.210523226936157,0.8929896339379262,2.43801202927008,-2.824000854492187,95.94100589800256,37.35885714034065,0.7725111976660778,9,-1.3750009536743164,-2.0000009536743164,-3.4775009155273438,-3.080000877380371,3.029998779296875,0,-0.03498441979638889,-1.0533294677734375,28.28000068664551,-1.448271552971496,27.420000076293945,1.3818163848126526,27.29999923706055,-0.03498441979638889 1812,2011-09-20,28.32999992370605,29.45000076293945,28.29999923706055,29.04999923706055,693600.0,-0.018704568750600892,-1.9487192654268999,-0.7058813629682914,51.99430621303659,57.55737964326227,-0.9053892036779381,-1.10414986412637,-2.076686784470592,-3.715360662503077,8.911616442011617,1.1500015258788991,0.6420362421836998,0.9924999237060526,-0.45095919078820756,2.4359590382003127,0.2707703664589225,1.7142294809531826,-2.1666399566650334,62.666638692220054,7.19948048736039,0.7217295572471297,9,-0.5999994277954066,-1.2249994277954066,-2.974999904632565,-2.539999961853024,3.0699996948242223,1,0.053653387287578846,-1.0877180067192247,28.8700008392334,-1.0533294677734375,28.28000068664551,-1.448271552971496,27.420000076293945,0.053653387287578846 1813,2011-09-21,28.45000076293945,29.739999771118164,28.399999618530273,28.59000015258789,1094000.0,0.004235822081064766,-10.166589843439562,0.19444378216998504,55.2785986084752,56.29203874790767,-0.9339121517225664,-1.120124553552575,-2.1510675747360253,-3.7165434027790134,9.90865475536257,1.409999847412113,0.6745353316570082,1.0100007057189906,-0.4442564401487239,2.464257851586705,0.28287213278513335,1.7371292786528478,-2.0894423481445266,48.60562189058493,-4.414542579637043,0.7271285729338571,9,-0.5750007629394496,-1.2000007629394496,-3.1275005340576136,-2.6600008010864222,3.95999908447266,2,0.09033390600720281,-1.9487192654268999,28.32999992370605,-1.0877180067192247,28.8700008392334,-1.0533294677734375,28.28000068664551,0.09033390600720281 1814,2011-09-22,27.489999771118164,28.229999542236328,27.03000068664551,27.54999923706055,981100.0,-0.03374344344734903,-1.4489831666345636,0.42856948228884284,50.74024595798905,55.19429022439326,-0.04442528017834135,-0.12809952372374056,-1.166299754264955,-2.641940730985109,9.819239572293291,1.4200000762939382,0.6161253220360479,0.025499725341795454,-1.4139810437815576,1.4649804944651486,-0.6942406592198793,0.7452401099034702,-0.8590860478173816,16.974141692825164,-33.71965916859834,0.7197403845616758,9,0.38500022888183594,-0.23999977111816406,-2.184999942779541,-1.6999998092651367,4.660001754760742,3,0.11094947871238636,-10.166589843439562,28.45000076293945,-1.9487192654268999,28.32999992370605,-1.0877180067192247,28.8700008392334,0.11094947871238636 1815,2011-09-23,28.15999984741211,28.479999542236328,27.15999984741211,27.15999984741211,714200.0,0.024372502068838342,-1.6399993896484375,-16.66681501732425,58.57518646961106,55.67870503836382,-0.5723882861315452,-0.6552763896759757,-1.7945327121649974,-3.1985068593695836,10.204624084169334,1.3199996948242188,0.6015371567078134,0.5834998130798326,-0.6888670714331049,1.85586669759277,-0.052683629176637936,1.219683255336303,-1.2803592402859358,41.69740009290402,-13.600964248961006,0.6361834422564695,9,-0.1549997329711914,-0.9099998474121094,-2.9074997901916504,-2.369999885559082,3.8699989318847656,4,0.14524148347833754,-1.4489831666345636,27.489999771118164,-10.166589843439562,28.45000076293945,-1.9487192654268999,28.32999992370605,0.14524148347833754 1816,2011-09-26,28.61000061035156,28.6200008392334,27.61000061035156,28.38999938964844,506000.0,0.015980140815973876,7.416609711515567,0.2200012207031179,58.3001257379888,56.24208897462716,-0.7536159591755478,-1.029693220393117,-2.18958377903186,-3.5352971252534395,10.654300494700264,1.0100002288818395,0.4590036454604203,0.9520005226135204,-0.36743504261748683,2.2714360878445277,0.29228273999801857,1.6117183052290223,-1.5799999237060476,58.30259990709572,2.905823992543411,0.6597177826155032,9,-0.5150003433227504,-1.360000610351559,-3.3575005531311,-2.8200006484985316,2.9499988555908274,0,0.13736456558319143,-1.6399993896484375,28.15999984741211,-1.4489831666345636,27.489999771118164,-10.166589843439562,28.45000076293945,0.13736456558319143 1817,2011-09-27,28.79999923706055,29.540000915527344,28.6200008392334,29.04999923706055,864300.0,0.006640986461225351,-2.016409538043953,-1.1363573311139221,60.26314871463598,57.177184811199446,-0.7286530438870109,-1.1793464551841986,-2.320002480459049,-3.643362074788623,11.005460006857712,0.9300003051757848,0.44888966749007864,1.077999210357671,-0.33416760673869916,2.490166027454041,0.3719158018094859,1.784082618905856,-1.639999389648441,65.31362171140617,8.926977728471059,0.7060834085481851,9,-0.4149990081787145,-1.3049993515014684,-3.4774990081787145,-3.009999275207523,2.9400005340576136,1,0.10763890498582263,7.416609711515567,28.61000061035156,-1.6399993896484375,28.15999984741211,-1.4489831666345636,27.489999771118164,0.10763890498582263 1818,2011-09-28,27.170000076293945,28.989999771118164,27.170000076293945,28.8799991607666,1152500.0,-0.056597194581487376,-1.1286557535035002,6.839996337890625,45.677573086964586,55.53304175881473,0.9844968449286782,0.40195343751578605,-0.6665113232655031,-1.95029479146854,10.057005055045595,1.8199996948242188,0.51475416121961,-0.5079999923706069,-1.9319250609063978,0.915925076165184,-1.2199625266385041,0.20396254189729035,2.5699996948242188,5.577664417616471,-46.094058678429086,0.7119625342678962,9,1.2150001525878906,0.5749998092651367,-1.559999942779541,-1.380000114440918,4.420000076293945,2,0.1556864015590136,-2.016409538043953,28.79999923706055,7.416609711515567,28.61000061035156,-1.6399993896484375,28.15999984741211,0.1556864015590136 1819,2011-09-29,27.040000915527344,27.8799991607666,26.11000061035156,27.63999938964844,1002000.0,-0.004784658093542893,2.277781113681726,0.3508764885135186,51.11111111111111,54.61882217668797,1.178898265475624,0.5034197652806434,-0.5069540930959064,-1.7573431668898927,9.210044831787146,1.7699985504150426,0.5561815887651491,-0.6034992218017585,-2.0552826203721004,0.8482841767685834,-1.3293909210869295,0.12239247748341242,2.6485988616943352,27.113709108784555,-25.161954004004777,0.7258916992851715,9,0.8849992752075195,0.7199993133544922,-1.3450007438659668,-1.2500009536743164,4.969997406005852,3,0.19859462833084152,-1.1286557535035002,27.170000076293945,-2.016409538043953,28.79999923706055,7.416609711515567,28.61000061035156,0.19859462833084152 1820,2011-09-30,27.25,28.020000457763672,26.45000076293945,26.68000030517578,1103000.0,0.007766238068138032,-2.048546709727105,-0.9500019073534779,55.82656155747138,54.19631749525375,0.9023168939816664,0.2984856231131694,-0.6888587663736203,-1.916261274464695,8.488605260750909,1.5699996948242223,0.5962087569386725,-0.3870001792907729,-1.8449021344859986,1.0709017759044528,-1.1159511568883858,0.34195079830683994,2.2954558105468728,33.23613085188973,-22.508937460864594,0.7289509775976127,9,0.6750001907348633,0.5100002288818359,-1.3125,-1.4600000381469727,5.380001068115234,4,0.17981656975702398,2.277781113681726,27.040000915527344,-1.1286557535035002,27.170000076293945,-2.016409538043953,28.79999923706055,0.17981656975702398 1821,2011-10-03,26.0,27.28000068664551,25.88999938964844,27.15999984741211,1096900.0,-0.04587155963302747,-1.0144930741184153,-2.035088541178675,44.1831649570953,53.32841291126027,1.9024580627630883,1.5607747890472723,0.5785135859163404,-0.6214514074498503,8.6515809147793,1.3900012969970703,0.5236594024981862,-1.594000148773194,-3.1923599812228822,0.004359683676494086,-2.393180064998038,-0.79482023254835,3.4080376025390606,3.0137140922172994,-52.3229358564256,0.7991799162248435,10,1.8149995803833008,1.760000228881836,-0.0625,-0.21000003814697266,6.569999694824219,0,0.23192302997295666,-2.048546709727105,27.25,2.277781113681726,27.040000915527344,-1.1286557535035002,27.170000076293945,0.23192302997295666 1822,2011-10-04,26.729999542236328,26.84000015258789,25.290000915527344,25.75,1100000.0,0.028076905470628022,1.5833304193303304,-0.8448273027127106,46.62722104520888,52.36714873756402,1.0299397610570153,0.8233718563262613,-0.1333322455735555,-1.3064120344765762,9.46000552359024,1.5499992370605469,0.41023260342565493,-0.8325005531311049,-2.4745133377642645,0.8095122315020546,-1.6535069454476847,-0.011494160814525145,2.4669557675292957,38.91889384055076,-15.528191970142792,0.8210063923165792,10,0.6850013732910156,0.7850008010864258,-0.7924995422363281,-0.9399995803833008,5.159999847412113,1,0.18069584760277047,-1.0144930741184153,26.0,-2.048546709727105,27.25,2.277781113681726,27.040000915527344,0.18069584760277047 1823,2011-10-05,26.81999969482422,26.989999771118164,26.18000030517578,26.70000076293945,1071900.0,0.0033670091331532426,2.5217438176902793,0.12244794687448056,46.437052398853325,51.88901611988227,0.7648396053311011,0.7381377299116529,-0.24018747286469022,-1.358056935927948,10.08397878668743,0.8099994659423828,0.23876976433842145,-0.7215003967285156,-2.3913859150693213,0.94838512161229,-1.5564431558989185,0.11344236244188721,2.0643992634023434,56.043920726944485,3.7876548017186593,0.8349427591704023,10,0.595001220703125,0.6950006484985352,-0.8449997901916504,-1.0299997329711914,5.159999847412109,2,0.1834451950886269,1.5833304193303304,26.729999542236328,-1.0144930741184153,26.0,-2.048546709727105,27.25,0.1834451950886269 1824,2011-10-06,27.5,27.6299991607666,26.420000076293945,26.670000076293945,866500.0,0.025354224940838055,1.2201853805866594,6.916727596401232,45.26698599325528,50.41032717806496,0.0965614815884237,0.02724312009010532,-0.9259425139169082,-1.9926440147798772,10.083634760558216,1.2099990844726562,0.1785865207159283,-0.021000099182128196,-1.6818802719578159,1.6398800735935595,-0.8514401855699738,0.8094399872057174,1.0968471148106254,80.95236099059181,33.19457133185369,0.8304400863878445,10,-0.08499908447265625,0.015000343322753906,-1.307499885559082,-1.7100000381469727,4.869998931884773,3,0.14872727827592325,2.5217438176902793,26.81999969482422,1.5833304193303304,26.729999542236328,-1.0144930741184153,26.0,0.14872727827592325 1825,2011-10-07,26.6299991607666,27.63999938964844,26.540000915527344,27.57999992370605,966800.0,-0.031636394153941816,1.0560725006595437,-1.144579337667377,36.854450950025246,48.02747442384678,0.8121101187586852,0.9258084066584047,-0.054193714501632684,-1.086139024626796,10.444495733378815,1.0999984741210973,0.050975937489404544,-0.8790008544921868,-2.562992765964033,0.8049910569796594,-1.7209968102281117,-0.037004898756261895,1.70230025810136,57.021238949545236,14.723866476598147,0.8419959557359232,10,0.7850017547607422,0.8850011825561523,-0.5099987983703613,-0.8399991989135742,5.969999313354485,4,0.202027763061023,1.2201853805866594,27.5,2.5217438176902793,26.81999969482422,1.5833304193303304,26.729999542236328,0.202027763061023 1826,2011-10-10,27.809999465942386,27.90999984741211,26.95000076293945,27.03000068664551,711400.0,0.04431094038163752,-1.0425542276241067,-0.8210506872472796,47.16156950640903,46.57174340071045,-0.5512769620691209,-0.15004748677050017,-1.2293368252045163,-2.233579953611301,10.832610421790195,1.2800006866455078,0.05531659420546475,0.22999944686889862,-1.373142524609488,1.8331414183472852,-0.5715715388702947,1.031570432608092,0.2789160726583262,96.1831899909293,54.12998950285256,0.8015709857391939,10,-0.6699991226196325,-0.29499912261963246,-1.5624990463256871,-2.019999504089359,5.510000228881832,0,0.1733190109577556,1.0560725006595437,26.6299991607666,1.2201853805866594,27.5,2.5217438176902793,26.81999969482422,0.1733190109577556 1827,2011-10-11,27.82999992370605,28.09000015258789,27.53000068664551,27.70000076293945,1026700.0,0.0007191822419183591,-1.3829799322282086,0.16666585155913768,46.57836161269073,46.67183101468002,-0.8083481513655215,-0.1053542778444907,-1.2457594080599712,-2.2231289256388997,11.181726112238511,0.5599994659423793,-0.06756185689743432,0.20549993515014364,-1.3720464958433283,1.7830463661436156,-0.5832732803465923,0.9942731506468796,-2.5399990081787074,86.38742148413687,43.29741888676244,0.7887732154967365,10,-1.139999389648434,-0.31499958038329723,-1.457499504089352,-2.039999961853024,4.379999160766605,1,0.17031979102093198,-1.0425542276241067,27.809999465942386,1.0560725006595437,26.6299991607666,1.2201853805866594,27.5,0.17031979102093198 1828,2011-10-12,27.76000022888184,28.459999084472656,27.709999084472656,28.07999992370605,1223900.0,-0.002515260331157454,-2.571411703799239,-2.46155200492974,51.652389952729514,46.73197310819318,-0.7217560113257875,0.000921777995710471,-1.1358478759011454,-2.1232546658170364,11.51117963664313,0.75,-0.23434333733428758,0.11250019073486683,-1.4585256260652777,1.6835260075350114,-0.6730127176652054,0.8980130991349391,-2.4139993286132864,65.68631392542842,18.49586363364078,0.7855129084000729,10,-0.8850002288818395,-0.24499988555908558,-1.3799996376037633,-1.9700002670288121,4.559999465942379,2,0.148775184679923,-1.3829799322282086,27.82999992370605,-1.0425542276241067,27.809999465942386,1.0560725006595437,26.6299991607666,0.148775184679923 1829,2011-10-13,27.940000534057614,28.11000061035156,27.540000915527344,27.729999542236328,1245900.0,0.006484160795809268,1.0727218501936961,-0.6562537252938546,48.56771250488321,45.92543432457228,-0.8500584249416043,-0.14558833308216634,-1.3062268482227601,-2.270753049837843,11.626182107590438,0.5699996948242152,-0.44632114078544305,0.2665004730224574,-1.3058835928008108,1.8388845388457256,-0.5196915598891749,1.0526925059340897,-2.4694397064208964,72.91671633725116,23.997409497091425,0.7861920329116338,10,-1.0650005340576136,-0.42500019073485973,-1.5599999427795375,-2.1500005722045863,4.559999465942386,3,0.14459552365627681,-2.571411703799239,27.76000022888184,-1.3829799322282086,27.82999992370605,-1.0425542276241067,27.809999465942386,0.14459552365627681 1830,2011-10-14,28.31999969482422,28.489999771118164,28.09000015258789,28.21999931335449,1185800.0,0.013600542358737755,-1.2222281091219278,0.4761900436871849,48.09460553457168,46.36003883318077,-1.1871589418069632,-0.5506703788102385,-1.6297590222230056,-2.615071946377391,11.504509579135357,0.5499992370605504,-0.39128043803772883,0.6444996833801255,-0.9312306643267938,2.220230031087045,-0.14336549047333236,1.4323648572335834,-2.7298613369140625,88.96102689734869,39.525530788019395,0.7878651738534596,10,-1.4299993515014648,-0.8049993515014648,-1.9399991035461426,-2.5299997329711914,3.1000003814697266,4,0.14300844917737532,1.0727218501936961,27.940000534057614,-2.571411703799239,27.76000022888184,-1.3829799322282086,27.82999992370605,0.14300844917737532 1831,2011-10-17,27.86000061035156,28.459999084472656,27.75,28.34000015258789,1411700.0,-0.01624290570019782,-1.0285666018168838,-4.799977111903583,44.035539629780544,46.07207423146651,-0.48676042306327005,-0.17941641823093235,-1.1136054374928364,-2.126016374287939,10.629822066293116,0.7099990844726562,-0.3901817639121319,0.23500061035155895,-1.241132483886112,1.7111337045892299,-0.5030659367672747,0.9730671574703926,-2.095870567648923,34.375024835291725,-12.512830714973525,0.7380665471188352,10,-0.5250005722045863,-0.34500026702880504,-1.4250001907348597,-2.0700006484985316,3.6700000762939524,0,0.17013631586240363,-1.2222281091219278,28.31999969482422,1.0727218501936961,27.940000534057614,-2.571411703799239,27.76000022888184,0.17013631586240363 1832,2011-10-18,29.85000038146973,30.270000457763672,27.920000076293945,28.53000068664551,3421800.0,0.07142856164829992,1.1759264328516172,-2.750001986823367,66.26214199010589,48.274861963827895,-2.221231992757094,-2.1604713498709636,-2.952245501985555,-4.075412269283177,9.84101147887291,2.409999847412113,-0.3952572220718835,2.149000358581546,0.39052110727391565,3.907479609889176,1.2697607329277325,3.028239984235359,-3.922318155062161,84.6153792410569,31.159435671377416,0.8792396256538143,10,-1.5050001144409215,-2.0699996948242223,-3.414999961853031,-4.060000419616703,0.8999996185302699,1,0.11624788170885902,-1.0285666018168838,27.86000061035156,-1.2222281091219278,28.31999969482422,1.0727218501936961,27.940000534057614,0.11624788170885902 1833,2011-10-19,31.020000457763672,31.18000030517578,30.03000068664551,30.03000068664551,2355800.0,0.039195981954501136,-1.3232320897032144,0.7499999999999973,71.44396587160912,51.18341528364499,-3.0539659389933007,-3.2971058036252288,-4.014776923892057,-5.195836361413015,8.985526867780083,1.3299999237060511,-0.1498573591515715,3.1905004501342766,0.904953139262215,5.476047761006338,2.047726794698246,4.3332741055703075,-4.744932772847616,95.60439905932064,37.212877027202424,1.1427736554360302,10,-2.1599998474121094,-2.7849998474121094,-4.585000038146973,-5.2300004959106445,-0.5100002288818324,2,0.03836230203572266,1.1759264328516172,29.85000038146973,-1.0285666018168838,27.86000061035156,-1.2222281091219278,28.31999969482422,0.03836230203572266 1834,2011-10-20,30.540000915527344,31.239999771118164,30.29999923706055,30.959999084472656,1600800.0,-0.015473872828915214,-1.0888865341414913,-0.42424067277403843,67.22513705948732,54.55793596247411,-2.3438770106747953,-2.716150443510003,-3.435506330394915,-4.673977536753519,9.68723177578611,0.9400005340576136,0.031308101829512935,2.558000850677491,-0.020416874480549296,5.136418575835531,1.2687919880984708,3.847209713256511,-3.774439968585316,79.9427248854361,17.61040172364858,1.2892088625790203,10,-1.4450006484985352,-2.27500057220459,-4.035000324249268,-4.750000953674316,0.6699981689453125,3,0.05828417570190303,-1.3232320897032144,31.020000457763672,1.1759264328516172,29.85000038146973,-1.0285666018168838,27.86000061035156,0.05828417570190303 1835,2011-10-21,32.25,32.25,30.95000076293945,31.03000068664551,2749200.0,0.055992109797326384,1.1311474897245501,-2.904772933696631,81.21878645351615,58.342071178819346,-3.5457126386547912,-4.3258129254965105,-5.03527816890773,-6.32679900626842,10.41385680682814,1.7099990844726562,0.27371425607847044,4.063499927520752,0.8540774578433101,7.272922397198194,2.458788692682031,5.668211162359473,-4.947506394156836,100.0,28.918216782118748,1.6047112348387214,10,-2.359999656677246,-3.479999542236328,-5.502499580383301,-6.460000038146973,-0.5100002288818359,4,0.007751937984496138,-1.0888865341414913,30.540000915527344,-1.3232320897032144,31.020000457763672,1.1759264328516172,29.85000038146973,0.007751937984496138 1836,2011-10-24,32.540000915527344,33.0,32.200000762939446,32.380001068115234,1389800.0,0.00899227645046019,-2.0769174338846956,0.13114748972454468,80.35528504997376,62.0950626718508,-3.4578313472620508,-4.539009315554068,-5.220370192073808,-6.55064928354005,11.191766688479332,0.799999237060554,0.5105435633975581,4.157000827789307,0.40331529678204703,7.910686358796568,2.2801580622856754,6.033843593292939,-4.544856414502224,90.94489977596163,15.14226346549728,1.8768427655036308,10,-2.270000457763672,-3.395000457763672,-5.662500858306885,-6.750000953674316,0.3999977111816406,0,-0.03441920122070308,1.1311474897245501,32.25,-1.0888865341414913,30.540000915527344,-1.3232320897032144,31.020000457763672,-0.03441920122070308 1837,2011-10-25,31.899999618530273,32.52000045776367,31.690000534057614,32.22999954223633,1051400.0,-0.019668140104190268,-1.2133387586943414,-2.0625014901175405,75.09881177090334,64.70022065164788,-2.4359532113150237,-3.8523688310420567,-4.480733879603449,-5.8483456955167945,11.059700113484928,0.8500003814697301,0.9200178071955278,3.36199951171875,-0.7069621779728337,7.430961201410337,1.3275186668729582,5.396480356564542,-3.104078237669171,62.96294155612707,-14.705399495716996,2.034480844845793,10,-1.6299991607666016,-2.7549991607666016,-4.717499732971191,-5.989999771118164,1.539999008178711,1,-0.011598712736969219,-2.0769174338846956,32.540000915527344,1.1311474897245501,32.25,-1.0888865341414913,30.540000915527344,-0.011598712736969219 1838,2011-10-26,31.399999618530273,32.5,31.20000076293945,32.27000045776367,1947800.0,-0.01567398137865672,-1.0472452297456556,2.6363667890067335,69.61770326454024,67.03910851383199,-1.5257710298628098,-3.182381740875499,-3.88356516476232,-5.278099409498168,12.18897818527995,1.2999992370605504,1.154466188781143,2.650499534606933,-1.5564647707990673,6.857463840012937,0.547017381903931,4.753981687309935,-1.9314256586069476,40.74074335713036,-35.00391030101584,2.1034821527030014,10,-1.0249996185302734,-2.2549991607666016,-3.982499122619629,-5.254999160766602,2.160001754760742,2,-0.020700625045443788,-1.2133387586943414,31.899999618530273,-2.0769174338846956,32.540000915527344,1.1311474897245501,32.25,-0.020700625045443788 1839,2011-10-27,32.40999984741211,33.0,31.729999542236328,32.139999389648445,1598000.0,0.03216561277554275,-1.3302757430784253,-0.31034505438129895,78.67063854361822,70.43644551483717,-2.0506709685870064,-3.9731532230326323,-4.788137428540622,-6.215418558455074,13.019266754888347,1.6000003814697266,1.4454625524604268,3.3919998168945327,-1.0352633950777204,7.819263028866786,1.1783682109084062,5.605631422880659,-2.376397721076515,71.21949404069638,-6.608780395439766,2.213631605986127,10,-2.0349998474121094,-3.2649993896484375,-4.847499847412109,-6.119999885559082,0.9099998474121094,3,-0.05862387002392977,-1.0472452297456556,31.399999618530273,-1.2133387586943414,31.899999618530273,-2.0769174338846956,32.540000915527344,-0.05862387002392977 1840,2011-10-28,32.150001525878906,32.61999893188477,31.86000061035156,32.110000610351555,654800.0,-0.008022163614849975,-1.8148038259935881,0.1481512878113867,73.68997290356623,73.7313825452578,-1.330130591296296,-3.507044947118036,-4.399702594626323,-5.8748908869460195,14.01796400531338,0.7599983215332138,1.711266858319373,2.8870014190673814,-1.6687639592255223,7.442766797360289,0.6091187299209295,5.164884108213833,-1.6417757397570085,52.77784253346878,-21.78976109039518,2.277882689146453,10,-1.6900014877319336,-3.0050010681152344,-4.587501525878906,-5.860001564025879,1.0799980163574219,4,-0.029238021673174797,-1.3302757430784253,32.40999984741211,-1.0472452297456556,31.399999618530273,-1.2133387586943414,31.899999618530273,-0.029238021673174797 1841,2011-10-31,32.029998779296875,32.610000610351555,31.70000076293945,31.81999969482422,771300.0,-0.0037325891411058576,-3.0444711946016634,5.249856952125713,72.67817900528271,74.44427554694411,-0.6217965491914512,-3.0695020271991247,-4.141950215131132,-5.677272817423887,14.58294138880894,0.9099998474121058,2.0233161053727358,2.4654987335205085,-1.9777648621361337,6.908762329177154,0.24386693569218565,4.687130531348831,-1.123089118954482,46.11102045314395,-25.847705780569257,2.2216317978283224,10,-0.5149984359741211,-2.884998321533203,-4.402498722076416,-5.739998817443848,1.4300003051757812,0,-0.009053981243550835,-1.8148038259935881,32.150001525878906,-1.3302757430784253,32.40999984741211,-1.0472452297456556,31.399999618530273,-0.009053981243550835 1842,2011-11-01,31.559999465942386,32.040000915527344,31.06999969482422,31.36000061035156,691300.0,-0.01467372248725407,-1.4871804276858747,0.9523796548592527,69.66873342176376,74.2470274969613,0.12993942375883805,-2.3390207920390935,-3.5577772393369322,-5.125376059863761,14.51581378804137,0.970001220703125,2.332287233381308,1.7539994239807157,-2.5638579619648105,6.071856809926238,-0.4049292689920456,3.912928116953477,1.4400005340576136,25.38858516260904,-45.407019276053994,2.1589286929727614,11,0.09000015258788707,-2.4149990081787145,-3.887499332427982,-5.269999504089359,2.6900005340576136,1,0.04372620988969933,-3.0444711946016634,32.029998779296875,-1.8148038259935881,32.150001525878906,-1.3302757430784253,32.40999984741211,0.04372620988969933 1843,2011-11-02,31.739999771118164,32.25,31.229999542236328,32.209999084472656,1051900.0,0.005703431819446658,2.709084856030157,-2.3500100136375375,69.66873342176376,74.51853820388091,0.0701931068744912,-2.2467184892498864,-3.642691916856819,-5.223037804178098,14.643388915581369,1.0200004577636719,2.7567496928856734,1.6879997253417969,-2.47125946393993,5.847258914623524,-0.3916298692990665,3.7676293199826603,1.2214002227783212,34.71502437057505,-34.332905593721804,2.0796295946408634,11,0.2350006103515625,-2.594999313354492,-3.799999713897705,-5.449999809265137,2.960000991821282,2,0.05356014076401272,-1.4871804276858747,31.559999465942386,-3.0444711946016634,32.029998779296875,-1.8148038259935881,32.150001525878906,0.05356014076401272 1844,2011-11-03,31.59000015258789,32.060001373291016,31.270000457763672,32.0,858000.0,-0.004725885936104013,1.9811209397064857,0.8723413753221192,67.33828394453438,72.97626014732737,0.43001954353834293,-1.8704969409835286,-3.416731984639423,-5.003190334885506,15.384149329906998,0.7900009155273438,2.8328958721492796,1.3335000991821282,-2.6976590863236893,5.364659284687946,-0.6820794935707823,3.3490796919350387,1.3335718353271488,33.54843314309044,-31.61822842621209,2.0155795927529088,11,0.44499969482421875,-2.4449996948242188,-3.5250000953674316,-5.300000190734863,3.3199996948242188,3,0.06236154514680314,2.709084856030157,31.739999771118164,-1.4871804276858747,31.559999465942386,-3.0444711946016634,32.029998779296875,0.06236154514680314 1845,2011-11-04,32.009998321533196,32.130001068115234,31.309999465942386,31.43000030517578,583100.0,0.013295288601348654,-1.0000046520715935,-1.4146298346653592,72.09796581966029,72.05878023284811,-0.030846955765436945,-1.9676558653711496,-3.719506335034499,-5.3450797923105995,16.192891210997217,0.820001602172848,2.7600363098312783,1.484498310089105,-2.233585200290335,5.202581820468545,-0.3745434451006133,3.3435400652788267,0.8765022205200239,61.038835576737114,-7.69134897401031,1.8590417551897203,11,0.025001525878913355,-2.864997863769524,-4.167498111724846,-5.719998359680169,2.8900032043457102,4,0.04092475607565982,1.9811209397064857,31.59000015258789,2.709084856030157,31.739999771118164,-1.4871804276858747,31.559999465942386,0.04092475607565982 1846,2011-11-07,32.630001068115234,32.720001220703125,31.979999542236328,32.040000915527344,842800.0,0.01936903402350265,-1.084503258597809,1.0172451214459193,67.3316699926346,71.19576447970714,-0.71156977443259,-2.3273666304843985,-4.246836054929943,-5.884810957656576,17.455510515433517,0.7400016784667969,2.7883892577251004,1.8635009765624986,-1.7364419883629267,5.46344394148792,0.06352949409978947,3.6634724590252112,0.2201694569934034,94.54545034193528,26.675229070250694,1.799971482462711,11,-0.595001220703125,-3.4850006103515625,-4.787500858306885,-6.340001106262207,0.479999542236321,0,0.01838793915049508,-1.0000046520715935,32.009998321533196,1.9811209397064857,31.59000015258789,2.709084856030157,31.739999771118164,0.01838793915049508 1847,2011-11-08,32.56999969482422,33.0,32.0,32.880001068115234,604300.0,-0.001838840678115905,2.636368680598423,-0.5254259205379368,61.215618057917126,70.26219945674902,-0.6107624116905583,-1.9964055741101099,-4.110356666004954,-5.743912300099389,19.027206831156803,1.0,2.5044649285829976,1.5664996147155748,-1.8382724885668367,4.971271717997986,-0.13588643692563096,3.2688856663567805,-1.5,75.70620373064365,10.875553488434832,1.702386051641205,11,-0.5349998474121094,-3.424999237060547,-4.78249979019165,-6.279999732971191,0.8499984741210866,1,0.02732574141810229,-1.084503258597809,32.630001068115234,-1.0000046520715935,32.009998321533196,1.9811209397064857,31.59000015258789,0.02732574141810229 1848,2011-11-09,31.88999938964844,32.27000045776367,31.75,31.93000030517578,678400.0,-0.020878118254444966,-2.250005960470162,0.1290346397588023,59.493654247000194,68.13142342379146,0.16321800977268808,-1.044693706249646,-3.377289255971622,-4.990458731515421,20.62071087678124,0.8199996948242188,2.195654203345253,0.6799993515014684,-2.3799969400386907,3.739995643041631,-0.8499987942686111,2.209997497271548,-0.7813996887207075,35.83809803113079,-25.962289202837475,1.5299981457700806,11,0.14500045776366832,-2.2999992370605504,-4.424998760223392,-5.599999427795414,1.409999847412113,2,0.07400441064660601,2.636368680598423,32.56999969482422,-1.084503258597809,32.630001068115234,-1.0000046520715935,32.009998321533196,0.07400441064660601 1849,2011-11-10,31.979999542236328,32.40999984741211,31.79999923706055,32.209999084472656,768100.0,0.002822206155861595,-1.0677981443765687,5.749856952127156,47.54098189792464,65.22597997872016,0.006490349220282354,-0.860633745349098,-3.401766240407696,-5.014518512231049,22.47573490155573,0.610000610351559,1.9696458793058298,0.5679995536804192,-2.090092958882792,3.2260920662436305,-0.7610467026011847,1.897045809962023,-0.8335718353271488,39.64496240041429,-16.607817672513093,1.3290462562816054,11,0.05500030517578125,-2.2699995040893555,-4.514998912811279,-5.689999580383301,0.5900001525878906,3,0.08505319761217578,-2.250005960470162,31.88999938964844,2.636368680598423,32.56999969482422,-1.084503258597809,32.630001068115234,0.08505319761217578 1850,2011-11-11,32.36999893188477,32.75,32.259998321533196,32.259998321533196,448500.0,0.012195103040366417,-7.909071993340635,-0.47826447514643033,48.479410885596074,62.53722796542164,-0.3900371928164894,-0.9820083553991452,-3.709076404453839,-5.332446820976866,24.18235451444216,0.7700004577636719,1.8595561172745896,0.7554989814758386,-1.496895605968696,3.0078935689203696,-0.37069831224642513,1.8816962751981023,-1.1864997791137775,49.59991455078182,-2.170999651233764,1.1261972937222655,11,-0.33499908447266336,-2.599998474121101,-4.904998302459724,-6.079998970031745,1.1100006103515554,4,0.07846774789434452,-1.0677981443765687,31.979999542236328,-2.250005960470162,31.88999938964844,2.636368680598423,32.56999969482422,0.07846774789434452 1851,2011-11-14,32.59999847412109,33.0,32.299999237060554,32.34999847412109,685100.0,0.007105330547594324,-3.000021798365407,2.2727146622274774,56.75674282434022,61.102562343485694,-0.5930442982789756,-0.8840155498017594,-3.8352455613675787,-5.495012370026551,26.38878502585914,0.700000762939446,1.5567119754241787,0.7484986305236738,-0.6915049953255945,2.188502256372942,0.028496817599041435,1.4685004434483062,-1.3801693044055128,67.99987792968693,16.915796390595006,0.7200018129246335,11,-0.4849987030029226,-2.62499809265136,-5.134997844696038,-6.309998512268059,1.0,0,0.07055224415374228,-7.909071993340635,32.36999893188477,-1.0677981443765687,31.979999542236328,-2.250005960470162,31.88999938964844,0.07055224415374228 1852,2011-11-15,33.31999969482422,33.700000762939446,32.330001831054695,32.330001831054695,878400.0,0.02208592804918963,-1.7676805819930599,3.9599914550780966,67.77776718140328,60.89245498344564,-1.1590179467689552,-1.4026379555236375,-4.4570281225865145,-6.141909877097664,27.374121512611723,1.3699989318847514,1.3705559518351293,1.2949998855590792,0.04700388724378257,2.542995883874376,0.6710018864014344,1.9189978847167275,-2.064567108502956,80.51277336207752,26.9587073174051,0.6239979991576476,11,-0.8349990844726562,-2.7049989700317383,-5.992499351501465,-7.029999732971191,0.040000915527336645,1,-0.006302493589316671,-3.000021798365407,32.59999847412109,-7.909071993340635,32.36999893188477,-1.0677981443765687,31.979999542236328,-0.006302493589316671 1853,2011-11-16,32.209999084472656,33.25,32.040000915527344,33.18000030517578,742700.0,-0.03331334395312091,1.1801773317753796,-0.9798013270551315,48.18181250706585,58.763958157060245,0.027561643605800157,-0.20966413561051667,-3.25581352324539,-4.971383837542099,27.675801775625175,1.279998779296875,1.1690876393859995,0.12549934387207173,-1.0308554327594166,1.2818541205035636,-0.45267804444367243,0.7036767321878159,-0.8567837710866648,21.578922007573105,-28.51203326469161,0.5781773883157456,11,0.2950010299682617,-1.5899982452392614,-5.107498645782471,-5.919999122619629,1.6599998474121165,2,0.0375659459442812,-1.7676805819930599,33.31999969482422,-3.000021798365407,32.59999847412109,-7.909071993340635,32.36999893188477,0.0375659459442812 1854,2011-11-17,32.31999969482422,32.59999847412109,31.96999931335449,32.09000015258789,748500.0,0.0034151075280406396,-1.6808405298356692,-0.2371126317445336,51.588766121533986,56.485158190601766,0.035761924996307926,-0.18917328822169566,-3.293040702641541,-5.029025524577911,27.922013796317025,0.629999160766598,1.0259367812879603,0.14650001525878764,-0.755317632302841,1.0483176628204163,-0.3044088085220267,0.597408839039602,-0.8729129634560877,20.23121897115741,-28.30042803730536,0.4509088237808138,11,0.4050006866455078,-1.6999988555908239,-5.124999523162842,-6.029999732971191,1.7700004577636719,3,0.030321768301045937,1.1801773317753796,32.209999084472656,-1.7676805819930599,33.31999969482422,-3.000021798365407,32.59999847412109,0.030321768301045937 1855,2011-11-18,32.5,32.549999237060554,31.81999969482422,32.31999969482422,971200.0,0.005569316425600324,4.214305177111503,0.7826115801170949,54.34381610492174,55.042063314189235,-0.0753454626220531,-0.36837045166147675,-3.3631481211211494,-5.146785761123866,27.51015982790481,0.7299995422363352,0.8719430304960198,0.31400032043457315,-0.5991413634034259,1.2271420042725687,-0.14257052148442284,0.7705711623535727,-0.9627967073690158,36.170208448738144,-12.144344747335722,0.45657084191899805,11,0.22500038146972656,-1.774999618530277,-5.304999828338623,-6.210000038146973,1.6699981689453054,4,0.0021538367638220812,-1.6808405298356692,32.31999969482422,1.1801773317753796,32.209999084472656,-1.7676805819930599,33.31999969482422,0.0021538367638220812 1856,2011-11-21,31.420000076293945,31.959999084472656,31.35000038146973,31.940000534057614,1123600.0,-0.03323076688326321,1.1785762942779165,-2.888886534141463,48.83721519693199,53.66668521852422,0.9107397436290654,0.6571099815902315,-2.168065002065905,-4.009395666478849,26.456806854171116,1.1499996185302699,0.7335601904601816,-0.7099995613098145,-1.6680018866863122,0.24800276406667976,-1.1890007239980633,-0.23099839862156557,2.2800006866455007,2.978709934525058,-46.24325189702142,0.4790011626882474,11,1.1050004959106445,-0.6949996948242223,-4.217499732971191,-5.130000114440918,2.960000991821289,0,0.06556331829854556,4.214305177111503,32.5,-1.6808405298356692,32.31999969482422,1.1801773317753796,32.209999084472656,0.06556331829854556 1857,2011-11-22,31.53000068664551,31.989999771118164,31.25,31.35000038146973,533500.0,0.0035009742229301644,-2.8947246900566457,-0.34615412830576475,48.235303168824935,52.41575732094919,0.7126432223112893,0.5459603928097572,-2.1770623276763708,-4.0694060962866985,25.848199666946147,0.7399997711181641,0.5062062634596387,-0.5814990043640087,-1.5719432359218608,0.4089452271938434,-1.0767211201429383,-0.08627688858508265,2.123000068664542,14.000034332275568,-35.52617283289126,0.49522211577892616,11,0.9449996948242152,-0.7200002670288157,-4.105000495910648,-5.240000724792484,2.4200000762939347,1,0.06565168862658233,1.1785762942779165,31.420000076293945,4.214305177111503,32.5,-1.6808405298356692,32.31999969482422,0.06565168862658233 1858,2011-11-23,30.75,31.53000068664551,30.71999931335449,31.309999465942386,659500.0,-0.024738365672661744,-1.6129041189445539,-3.111102869495209,43.617025593813935,51.979762176048,1.4683408781746508,1.3436579677013682,-1.3146451732687687,-3.244880430673785,25.468808519513647,0.8100013732910227,0.2865551093122747,-1.3289997100830107,-2.4515886366227804,-0.20641078354324094,-1.890294173352899,-0.7677052468131258,2.806880725097649,1.5957819169067147,-47.88806100984553,0.5612944632698851,11,1.4600000381469656,1.1150007247924805,-2.687499523162842,-4.194999694824219,2.4000015258789062,2,0.0848780686293189,-2.8947246900566457,31.53000068664551,1.1785762942779165,31.420000076293945,4.214305177111503,32.5,0.0848780686293189 1859,2011-11-25,30.51000022888184,31.0,30.38999938964844,30.56999969482422,320100.0,-0.007804870605468639,-3.066655222618598,0.10714200564711271,38.28127817247607,50.846636319034666,1.651573220921275,1.5115121674730325,-0.9971870812555892,-2.9605008654595792,24.633461893323556,0.610000610351559,0.12772320867323117,-1.4739995002746547,-2.784497707589079,-0.16350129296023042,-2.1292486039318668,-0.8187503966174425,2.8766676115112197,5.555594801414961,-40.7123670303672,0.655249103657212,11,1.5349998474121058,1.4899997711181605,-1.962499618530277,-3.5000000000000036,3.3099994659423793,4,0.11012778360526654,-1.6129041189445539,30.75,-2.8947246900566457,31.53000068664551,1.1785762942779165,31.420000076293945,0.11012778360526654 1860,2011-11-28,31.209999084472656,31.440000534057614,30.88999938964844,31.28000068664551,1035000.0,0.022943259598148913,1.820509309297575,1.1667037543314378,39.04320024677781,48.87846492152773,0.8601814538845005,0.7773342290910108,-1.637721177131553,-3.613514986569818,23.91171257109674,0.9300003051757741,0.04039586766138825,-0.7270005226135261,-2.0791930144376636,0.6251919692106114,-1.403096768525593,-0.05090427670145914,1.9369352798608332,51.24996870756885,10.630718238063288,0.6760962459120683,11,0.8350009918212891,0.8350009918212891,-2.529998779296875,-4.029998779296875,2.1599998474121165,0,0.09227815291888519,-3.066655222618598,30.51000022888184,-1.6129041189445539,30.75,-2.8947246900566457,31.53000068664551,0.09227815291888519 1861,2011-11-29,31.739999771118164,32.049999237060554,31.04999923706055,31.059999465942386,1212500.0,0.01698175912184463,-1.8571397431077061,-9.71406773657339,44.02877982152163,46.239688548207546,0.21831963295861456,0.23662549666177313,-2.11989279361665,-4.096005748623007,23.528483218656692,1.0000000000000036,0.057428087970912145,-0.18249988555908203,-1.5367113795051068,1.1717116083869463,-0.8596056325320944,0.49460586141393037,1.1863797952405193,81.32533166038122,43.279478488093176,0.6771057469730134,11,0.07999992370605469,0.30500030517578125,-2.409999370574951,-3.479999542236328,1.55999946594239,1,0.07655949638784554,1.820509309297575,31.209999084472656,-3.066655222618598,30.51000022888184,-1.6129041189445539,30.75,0.07655949638784554 1862,2011-11-30,32.939998626708984,32.950000762939446,32.220001220703125,32.529998779296875,1018500.0,0.037807147581732536,2.3953141772309903,0.6029406814841441,57.02810619461793,47.22261006904667,-1.1636178577541827,-0.9008746691611975,-3.239723848778013,-5.237681328065825,24.05428149662795,1.210000991821282,0.06836845116043833,0.9484990119934089,-0.46717635524233714,2.364174379229155,0.24066132837553766,1.6563366956112802,-2.5499992370605433,99.60929176308983,58.7525864670175,0.7078376836178724,11,-1.269998550415039,-0.8949985504150391,-3.2324981689453125,-4.059998512268066,0.6300010681152344,2,0.04371592293384752,-1.8571397431077061,31.739999771118164,1.820509309297575,31.209999084472656,-3.066655222618598,30.51000022888184,0.04371592293384752 1863,2011-12-01,33.439998626708984,33.65999984741211,32.610000610351555,32.77000045776367,995100.0,0.015179114172596986,-1.121215157096492,1.6341424836479685,59.26395232597262,48.07540853620651,-1.6436403473881391,-1.335454330105236,-3.655961695871266,-5.67122797914336,24.634018502187498,1.049999237060554,0.019198268629594395,1.3634990692138658,-0.18637677991298318,2.9133749183407147,0.5885611446504413,2.1384369937772902,-2.998799209594722,93.2721348652782,50.10325664275842,0.7749379245634236,12,-1.414999008178711,-1.394998550415039,-3.7324981689453125,-4.559998512268066,0.5800018310546875,3,0.01525126068106708,2.3953141772309903,32.939998626708984,-1.8571397431077061,31.739999771118164,1.820509309297575,31.209999084472656,0.01525126068106708 1864,2011-12-02,33.560001373291016,34.049999237060554,33.439998626708984,33.880001068115234,516900.0,0.0035885990284156843,-1.1785534257026724,-0.4776127900885923,57.81867115273463,48.46150354151906,-1.753668176179275,-1.3705722016462403,-3.6581324167758993,-5.728674077022738,25.333401469707734,0.6100006103515696,-0.164228571435185,1.3850017547607436,-0.28075855387172055,3.050762063393204,0.5521216004445151,2.2178819090769757,-2.990049938964841,84.49373773955011,40.39765090492251,0.8328801543162307,12,-1.3400020599365163,-1.3400020599365163,-3.8000011444091797,-4.680001258850098,0.8099975585937571,4,-0.012216919863966669,-1.121215157096492,33.439998626708984,2.3953141772309903,32.939998626708984,-1.8571397431077061,31.739999771118164,-0.012216919863966669 1865,2011-12-05,33.31999969482422,33.75,33.110000610351555,33.65999984741211,826100.0,-0.007151420400650088,1.461533947107829,1.0625014901175405,54.72441339067726,49.11563667415742,-1.5478949537416469,-1.082918239860355,-3.3222575215866677,-5.422565153443017,25.863500851036935,0.6399993896484446,-0.1444745173731654,1.0795000076293917,-0.6603180254705592,2.8193180407293426,0.20959099107941626,1.9494090241793671,-2.5412453923339804,75.66668192545552,33.165210544736595,0.869909016549976,12,-1.1000003814697195,-1.1000003814697195,-3.559999465942383,-4.439999580383301,0.7600021362304759,0,0.015006002538399343,-1.1785534257026724,33.560001373291016,-1.121215157096492,33.439998626708984,2.3953141772309903,32.939998626708984,0.015006002538399343 1866,2011-12-06,33.22999954223633,33.47999954223633,33.09999847412109,33.220001220703125,652200.0,-0.002701085036380446,-2.0399621587804204,-0.029406814841409643,49.356222590412074,49.240183276555996,-1.3121303864081852,-0.9967677616786546,-3.1499603529612727,-5.262797176219848,25.979317519212174,0.3800010681152415,-0.15692171987666015,0.9594999313354506,-0.8286182193213776,2.747618081992279,0.06544085600703653,1.8535590066638647,-2.2549705436718703,55.191224936056635,16.775106274489126,0.8940590753284137,12,-1.0100002288818288,-1.0100002288818288,-3.427499294281006,-4.34999942779541,0.5299987792968679,1,0.00421304217806262,1.461533947107829,33.31999969482422,-1.1785534257026724,33.560001373291016,-1.121215157096492,33.439998626708984,0.00421304217806262 1867,2011-12-07,33.459999084472656,33.59999847412109,32.919998168945305,33.060001373291016,524300.0,0.00692144283492957,1.0000112197557878,40.00648607401755,60.22912516131287,51.08597211738921,-1.3852420653024495,-1.2191800644770723,-3.299418638928099,-5.420344490855477,25.81664912430963,0.6800003051757812,-0.19676449587249678,1.1449995040893555,-0.7172625457077331,3.0072615538864405,0.21386847919081475,2.0761305289878997,-2.3004718715984325,59.02772810719301,17.71835249726685,0.9311310248985427,12,-1.239999771118157,-1.239999771118157,-3.1299986839294434,-4.579998970031738,-1.2000007629394602,2,-0.004781824620143205,-2.0399621587804204,33.22999954223633,1.461533947107829,33.31999969482422,-1.1785534257026724,33.560001373291016,-0.004781824620143205 1868,2011-12-08,34.25,34.75,33.47999954223633,33.47999954223633,1184400.0,0.023610308940323677,-2.298700526626076,1.925012159417111,64.2120689296776,53.9671710904116,-1.817708484357233,-1.9218442467495152,-3.9454900479593356,-6.141665082572445,26.23974395158797,1.2900009155273438,-0.09292955197653185,1.817000389099121,-0.22251534510388638,3.8565161233021286,0.7972425219976174,2.836758256200625,-2.9170444656745964,72.6776229665392,27.516352192526412,1.019757867101504,12,-1.4300003051757812,-1.6800003051757812,-3.8524999618530273,-5.369999885559082,-1.4799995422363281,3,-0.01985402350878196,1.0000112197557878,33.459999084472656,-2.0399621587804204,33.22999954223633,1.461533947107829,33.31999969482422,-0.01985402350878196 1869,2011-12-09,34.700000762939446,35.0,34.209999084472656,34.52000045776367,955100.0,0.013138708406991162,1.025646543291991,0.23376649112463221,65.58073049777977,56.91578556274515,-1.8001597074022868,-2.2742216528776424,-4.239173838899642,-6.516158771250616,26.633198732528164,0.7900009155273438,0.03261782746751862,2.1310010910034123,-0.13185136467913594,4.3938535466859605,0.9995748631621382,3.2624273188446864,-3.0936816713600734,85.57697245350812,37.65584287526822,1.131426227841275,12,-1.6750011444091726,-2.0050010681152273,-4.140000343322747,-5.575000762939446,-2.2999992370605398,4,-0.01959655015057038,-2.298700526626076,34.25,1.0000112197557878,33.459999084472656,-2.0399621587804204,33.22999954223633,-0.01959655015057038 1870,2011-12-12,34.90999984741211,34.97999954223633,34.259998321533196,34.419998168945305,702200.0,0.006051846681713879,1.2857142857143082,2.7222269317171817,78.19060839448503,60.71154429307442,-1.5981855058287735,-2.4076130236809234,-4.293962760242412,-6.650898475374952,26.7915039370891,0.7200012207031321,0.28257594728977153,2.2140001296997056,-0.27557735152665686,4.703577610926072,0.9692113890865244,3.458788870312887,-2.9643126649906755,95.67307339617798,40.32928437296551,1.2447887406131826,12,-1.2999992370605469,-2.2150001525878906,-4.319999694824219,-5.7649993896484375,-2.9099998474121094,0,-0.015468373471430041,1.025646543291991,34.700000762939446,-2.298700526626076,34.25,1.0000112197557878,33.459999084472656,-0.015468373471430041 1871,2011-12-13,34.900001525878906,35.29999923706055,34.810001373291016,34.990001678466804,1508200.0,-0.00028640279509895006,-2.6296076519871714,-0.1836731516298162,77.6683062342718,63.00489985303596,-1.2212269266957563,-2.33625010517801,-4.085372958238665,-6.563338144188631,26.845422814614917,0.48999786376953125,0.6226573903776114,2.0890016555786133,-0.5873819293955194,4.765385240552742,0.750809863091547,3.4271934480656796,-2.648883061699614,83.19338102237052,21.685480964117744,1.3381917924870648,12,-0.9450016021728516,-2.055002212524414,-4.310001373291016,-5.755001068115234,-3.6500015258789062,1,-0.023495692234172805,1.2857142857143082,34.90999984741211,1.025646543291991,34.700000762939446,-2.298700526626076,34.25,-0.023495692234172805 1872,2011-12-14,33.110000610351555,34.959999084472656,33.060001373291016,34.959999084472656,1274200.0,-0.051289422271229346,1.0540532738377535,20.555503751111075,66.61971725043153,63.82220706686473,0.6653985242384266,-0.5932022414441107,-2.1370196707904796,-4.7093883493479005,25.64537515089289,1.8999977111816406,0.8921586101098384,0.30950069427489524,-2.360114055638107,2.9791154441878938,-1.0253066806816022,1.6443080692313963,-0.4930164534265131,2.232110926052387,-64.09258824738653,1.3348073749564997,12,0.9999980926513743,-0.2650012969970632,-2.5200004577636648,-3.9650001525878835,-1.2200012207031143,2,0.019631461769844316,-2.6296076519871714,34.900001525878906,1.2857142857143082,34.90999984741211,1.025646543291991,34.700000762939446,0.019631461769844316 1873,2011-12-15,33.419998168945305,33.630001068115234,32.880001068115234,33.36999893188477,731100.0,0.009362656384150903,2.191455169671047,-0.027026636918869,70.29287244838912,65.20822943304856,0.39366346438493593,-0.8515618068994968,-2.2846991936913454,-4.971028081405969,24.718201831061137,0.75,1.1159254352767292,0.5589982986450153,-2.1091130302280234,3.2271096275180504,-0.7750573657915041,1.8930539630815346,1.8800010681152415,22.313946669861053,-49.56205951439853,1.3340556644365182,12,0.6700019836425852,-0.5749988555908132,-2.8299980163574148,-4.2749977111816335,-0.979999542236321,3,-0.03470975197389481,1.0540532738377535,33.110000610351555,-2.6296076519871714,34.900001525878906,1.2857142857143082,34.90999984741211,-0.03470975197389481 1874,2011-12-16,33.299999237060554,33.720001220703125,33.130001068115234,33.59000015258789,816800.0,-0.0035906325092578406,1.1454431960049938,-5.800106813154783,65.85736042636628,66.44522354812511,0.5284775979865799,-0.6897428133111134,-2.02235177410072,-4.801121776609385,23.865588644245005,0.5900001525878906,1.143944042839884,0.3899993896484446,-2.2722673572185172,3.05226613651541,-0.9411339837850363,1.7211327630819255,1.9516000366210875,17.35530936902997,-54.76978071982619,1.3311333734334825,12,0.7900009155273366,-0.4549999237060618,-2.487499237060554,-4.154998779296882,-1.099998474121108,4,-0.01591587962281482,2.191455169671047,33.419998168945305,1.0540532738377535,33.110000610351555,-2.6296076519871714,34.900001525878906,-0.01591587962281482 1875,2011-12-19,32.56999969482422,33.720001220703125,32.5,33.639999389648445,553900.0,-0.021921908677520197,-1.0165324690883182,3.689642471916139,56.11192963876947,67.19585766460926,1.2749792676604912,0.048243274852346474,-1.1275044667561929,-4.016171184064742,22.94724246904823,1.220001220703125,1.0929752943923816,-0.34350013732910156,-3.003680595415105,2.3166803207569053,-1.6735903663721032,0.9865900917139001,2.6341676147460973,2.4999897820581114,-65.63326463327635,1.3300902290430034,12,1.3299999237060547,0.27499961853027344,-1.6974997520446777,-3.424999237060547,-0.2599983215332031,0,-0.005219471002092968,1.1454431960049938,33.299999237060554,2.191455169671047,33.419998168945305,1.0540532738377535,33.110000610351555,-0.005219471002092968 1876,2011-12-20,33.47999954223633,33.650001525878906,32.97999954223633,33.009998321533196,489300.0,0.0279398174988843,-1.5283151954856913,-0.43925360257260776,54.15385319636419,66.52082744628163,0.4516691065307086,-0.7373161832958175,-1.8967242242506437,-4.870639660393671,22.632509123085057,1.0800018310546875,1.0701888934096075,0.4634997367858915,-2.111352771664812,3.038352245236595,-0.8239265174394603,1.7509259910112434,1.6160010749511784,39.83739459181173,-23.30995195507873,1.2874262542253525,12,0.4200000762939453,-0.6350002288818359,-2.5774993896484375,-4.334999084472656,-0.8400001525878835,1,-0.04420548275005953,-1.0165324690883182,32.56999969482422,1.1454431960049938,33.299999237060554,2.191455169671047,33.419998168945305,-0.04420548275005953 1877,2011-12-21,33.59999847412109,33.720001220703125,33.049999237060554,33.5,422700.0,0.0035841975366031065,2.9411421519128944,0.21276215830139067,51.307188523992345,65.08695184564995,0.39517431880661746,-0.7318046937205978,-1.872290860837957,-4.934644013067491,22.460144718267212,0.670001983642571,1.099206310258829,0.47999877929687074,-2.0082222028267296,2.968219761420471,-0.764111711764933,1.724109270358671,1.39216211837892,90.16371913850406,29.553525970813453,1.2441104910618008,12,0.3000011444091868,-0.7549991607665945,-2.5549983978271413,-4.454998016357415,-0.9499969482421804,2,-0.0699404339536226,-1.5283151954856913,33.47999954223633,-1.0165324690883182,32.56999969482422,1.1454431960049938,33.299999237060554,-0.0699404339536226 1878,2011-12-22,33.360000610351555,34.009998321533196,33.189998626708984,33.81999969482422,406800.0,-0.0071427938889455644,-1.0499914169638762,-4.600061036087984,48.39742825580743,63.177696040986355,0.5538975177420582,-0.30171557069531474,-1.4854149722280248,-4.6211164629895265,23.071263817369886,0.8199996948242116,1.1845290460430675,0.10950088500975852,-2.115169597608947,2.3341713676284677,-1.0028343562995943,1.2218361263191113,1.5324735584484515,56.95374611266738,-0.609094082243594,1.1123352413093541,12,0.539999008178718,-0.5150012969970632,-1.809999942779534,-3.8649997711181605,-0.479999542236321,3,-0.04406478398705349,2.9411421519128944,33.59999847412109,-1.5283151954856913,33.47999954223633,-1.0165324690883182,32.56999969482422,-0.04406478398705349 1879,2011-12-23,33.86999893188477,33.93000030517578,33.509998321533196,33.509998321533196,294000.0,0.015287719190717475,-1.3333403975754994,-0.7826115801171136,54.224270533325964,60.51476961196868,-0.0963503123375844,-0.5766497421047987,-1.8453835728078332,-5.07031913864936,24.119325295107252,0.5699996948242259,1.1868116034620755,0.45149927139282653,-1.3733275440217838,2.276326086807437,-0.46091413631447864,1.3639126791001317,0.9267762701632307,90.72850693593665,33.99104335701841,0.9124134077073058,12,0.030000686645500707,-1.0249996185302805,-2.3074984550476145,-4.374998092651378,-0.9399986267089915,4,-0.04222026425367276,-1.0499914169638762,33.360000610351555,2.9411421519128944,33.59999847412109,-1.5283151954856913,33.47999954223633,-0.04222026425367276 1880,2011-12-27,34.09000015258789,34.22999954223633,33.669998168945305,33.880001068115234,351500.0,0.006495459924446889,1.2857298559751167,0.5833298012122009,56.475916246608996,58.160059613339484,-0.4971850917664753,-0.6006197805156432,-1.9219557342729914,-5.206711251409857,24.87465761698816,0.5600013732910227,1.0917899774039057,0.5275004386901827,-0.992623109869534,2.0476239872498994,-0.23256133558967207,1.2875622129700375,0.6149040413781961,88.800048828125,30.55060370768676,0.7600617742798582,12,-0.3600006103515625,-1.2450008392333984,-2.417499542236328,-4.594999313354496,-0.2200012207031179,1,-0.05544146028714425,-1.3333403975754994,33.86999893188477,-1.0499914169638762,33.360000610351555,2.9411421519128944,33.59999847412109,-0.05544146028714425 1881,2011-12-28,34.169998168945305,34.380001068115234,34.049999237060554,34.25,374300.0,0.0023466710472086483,-1.0625134110579115,-0.3809627611262827,55.46995495241315,56.92119713578188,-0.7729028401252478,-0.515672994405179,-1.839808496766743,-5.19987011829306,25.146718243623884,0.3300018310546804,0.939745566880795,0.4859985351562415,-0.7895601935657126,1.7615572638781956,-0.15178082920473912,1.123777899517222,0.4467098572621353,84.21033007124521,24.9828483689582,0.6377793643609787,12,-0.7299976348876882,-1.3249988555908132,-2.444997787475579,-4.6749973297119105,-0.8899993896484304,2,-0.05443362292435561,1.2857298559751167,34.09000015258789,-1.3333403975754994,33.86999893188477,-1.0499914169638762,33.360000610351555,-0.05443362292435561 1882,2011-12-29,34.380001068115234,34.529998779296875,34.169998168945305,34.299999237060554,254500.0,0.006145827053651631,-1.1176259396386832,-0.9999999999998224,51.0998412799843,54.788638117070235,-0.8759237911420001,-0.6453505671271529,-1.9460362617610514,-5.285803363806906,24.750480658583555,0.3600006103515696,0.6830758813020168,0.6240013122558565,-0.6372168107860432,1.8852194352977563,-0.006607749265093332,1.2546103737768064,0.1520386370439084,88.80614223125603,29.987867872714034,0.6306090615209496,12,-0.8650016784667969,-1.5350017547607422,-2.755000591278076,-4.8850002288818395,-1.1300010681152344,3,-0.05061086749297705,-1.0625134110579115,34.169998168945305,1.2857298559751167,34.09000015258789,-1.3333403975754994,33.86999893188477,-0.05061086749297705 1883,2011-12-30,33.950000762939446,34.34000015258789,33.939998626708984,34.299999237060554,318000.0,-0.012507280157550094,-1.1621543600635091,-4.374880793439437,43.63326783357276,52.31929449564874,-0.4054765375496103,-0.18465024779181505,-1.452836215208258,-4.7629924823419,23.72004420118687,0.44000244140625,0.4060054070923371,0.16850090026854758,-1.086423089809621,1.4234248903467162,-0.4589610947705367,0.7959628953076319,0.579998016357429,43.13747489593705,-11.78806887007805,0.6274619950390835,12,-0.4350013732910085,-1.1050014495849538,-2.307500362396233,-4.454999923706051,-0.7200012207031179,4,-0.03829158196896554,-1.1176259396386832,34.380001068115234,-1.0625134110579115,34.169998168945305,1.2857298559751167,34.09000015258789,-0.03829158196896554 1884,2012-01-03,33.150001525878906,34.75,33.09000015258789,34.580001831054695,797200.0,-0.023564041799193025,-1.1419310697866727,4.085732970027102,36.41974908915158,50.13127443458008,0.41460845391151935,0.6145670899568358,-0.5821560686709262,-3.876287490899486,22.00466940372473,1.6599998474121094,0.29532401303512046,-0.6109983444213896,-1.894233247147568,0.6722365583047889,-1.2526157957844788,0.03061910694169967,-0.6500015258789062,3.614540891949839,-44.25002815826557,0.6416174513630906,1,0.7149982452392578,-0.30500221252441406,-1.1125011444091797,-3.6550006866455114,0.04999923706053977,1,-0.008144809814047638,-1.1621543600635091,33.950000762939446,-1.1176259396386832,34.380001068115234,-1.0625134110579115,34.169998168945305,-0.008144809814047638 1885,2012-01-04,33.81999969482422,33.900001525878906,33.09999847412109,33.09999847412109,450500.0,0.020211105221888737,-1.2222269317170107,-0.5034972496838895,42.43695323945107,48.829396661589726,-0.06641465298690719,-0.01691916046465991,-1.2273574192043384,-4.460232477854369,20.637048481203195,0.8000030517578196,0.13992923504803656,0.03399982452392436,-1.232432042324497,1.3004316913723457,-0.5992161089002863,0.667215757948135,-1.274999694824217,43.97588008061421,0.5562019968905574,0.6332159334242119,1,0.07999992370605469,-0.7250003814697266,-1.797499656677246,-4.324998855590824,-1.3600006103515625,2,-0.026315771664085608,-1.1419310697866727,33.150001525878906,-1.1621543600635091,33.950000762939446,-1.1176259396386832,34.380001068115234,-0.026315771664085608 1886,2012-01-05,33.36999893188477,33.84000015258789,33.029998779296875,33.77000045776367,623500.0,-0.013305758929628708,2.0,-0.5555567329292433,52.241368083960424,48.933194390475066,0.4093937217785353,0.46810791496280757,-0.7666266559889081,-3.931350439055535,19.23758668640531,0.8100013732910156,0.02956020448188923,-0.42300090789794353,-1.677988965966847,0.8319871501709599,-1.0504949369323953,0.2044931211365082,-0.7808989318847708,19.767436702684893,-27.669924259615936,0.6274940290344511,1,0.5200004577636648,-0.19499969482422586,-1.3249988555908274,-3.874998092651378,-0.8600006103515767,3,0.01498351860965319,-1.2222269317170107,33.81999969482422,-1.1419310697866727,33.150001525878906,-1.1621543600635091,33.950000762939446,0.01498351860965319 1887,2012-01-06,33.299999237060554,33.61999893188477,33.130001068115234,33.419998168945305,724400.0,-0.0020976834601373895,-1.1304474022474083,0.299996185317256,48.920871700471956,48.99135477321557,0.4831742444969507,0.553905231803725,-0.6658568227808743,-3.7820756948903664,18.011822738713132,0.48999786376953836,0.05246720338465849,-0.4850006103515554,-1.750918747448118,0.7809175267450073,-1.1179596788998367,0.14795845819672593,-0.6676812370605489,15.697689891946972,-33.4752033967121,0.6329590685482805,1,0.5900001525878835,0.46000099182128196,-1.367499351501472,-3.804998397827159,-0.5699996948242259,4,-0.0006006143610183257,2.0,33.36999893188477,-1.2222269317170107,33.81999969482422,-1.1419310697866727,33.150001525878906,-0.0006006143610183257 1888,2012-01-09,33.56999969482422,33.759998321533196,33.330001831054695,33.5,566200.0,0.008108122040530574,-1.0975641526638042,-0.5833359824523054,52.36427917193605,48.78468906639447,0.2750156327906197,0.24279713871440833,-0.8851963391052351,-3.969787577752342,15.922630128970605,0.45999908447264204,0.03578476616608839,-0.18100013732910014,-1.4307568605732897,1.0687565859150894,-0.8058784989511949,0.4438782242929946,-0.895328054824212,31.39537978389312,-20.901596505406488,0.6248783616220933,1,0.31999969482421875,0.3299999237060547,-1.7124996185302734,-4.074998855590824,-0.9399986267089844,0,-0.009532311520204062,-1.1304474022474083,33.299999237060554,2.0,33.36999893188477,-1.2222269317170107,33.81999969482422,-0.009532311520204062 1889,2012-01-10,34.02000045776367,34.34999847412109,33.56999969482422,33.84000015258789,478300.0,0.01340484858594837,-1.1666596024244282,2.571444141689373,63.35176519434248,49.5486722828093,-0.16927036554512398,-0.2748513676402027,-1.3108229012453663,-4.336762039942581,13.825253423280401,0.7799987792968679,0.04587481655853054,0.30300064086914347,-0.8728640952508968,1.4788653769891837,-0.2849317271908731,0.89093300892916,-1.3038222505636625,75.00014449614235,15.726544385408538,0.5879323680600189,1,-0.13000106811523438,-0.12000083923339844,-1.9850006103515625,-4.524999618530277,-0.9500007629394531,1,-0.02322166093172573,-1.0975641526638042,33.56999969482422,-1.1304474022474083,33.299999237060554,2.0,33.36999893188477,-0.02322166093172573 1890,2012-01-11,34.36999893188477,34.450000762939446,33.970001220703125,33.970001220703125,399600.0,0.010288020852781354,-1.4000114441572453,2.222205738990418,59.13757989723031,49.95618616556677,-0.5312396819168015,-0.7034456611892423,-1.6234958131239452,-4.589040403458398,11.6559451037097,0.479999542236321,0.10923400521242144,0.6799991607666058,-0.401540058247825,1.7615383797810367,0.1392295512593904,1.2207687702738212,-1.6131442888287637,94.36607610579152,31.28585286324458,0.5407696095072155,1,-0.47999954223633523,-0.4699993133544993,-2.1499996185302734,-4.699998855590824,-1.3999977111816477,2,-0.03404126288348319,-1.1666596024244282,34.02000045776367,-1.0975641526638042,33.56999969482422,-1.1304474022474083,33.299999237060554,-0.03404126288348319 1891,2012-01-12,34.080001831054695,34.639999389648445,33.860000610351555,34.529998779296875,704500.0,-0.008437506832770114,1.3283609282834885,-1.1249988079002455,54.76194440828228,50.36308651315544,-0.28535969508357084,-0.5038640809479276,-1.2949047303876071,-4.198025649973282,9.244163196783703,0.7799987792968892,0.0842631316141933,0.43100204467774006,-0.5105063784078396,1.3725104677633198,-0.03975216686504979,0.9017562562205299,-1.283284280859803,62.91402774374318,3.1250303769315835,0.47075421154278974,1,-0.1900024414062571,-0.18000221252442117,-1.8600025177001953,-4.410001754760746,-0.5600013732910227,3,-0.047535289305819406,-1.4000114441572453,34.36999893188477,-1.1666596024244282,34.02000045776367,-1.0975641526638042,33.56999969482422,-0.047535289305819406 1892,2012-01-13,33.759998321533196,34.15999984741211,33.509998321533196,33.97999954223633,623800.0,-0.009389773835924542,1.241377495988028,0.488894917093374,53.90622846316096,51.50452658310968,-0.06990351679482387,-0.13983708739240086,-0.9240781826164834,-3.7882183820106903,8.736465014523334,0.6500015258789134,0.013335682628124346,0.07849864959715802,-0.8289276400402059,0.985924939234522,-0.3752144952215275,0.5322117944158435,-0.9242151223422042,32.824220751990715,-26.194714665702485,0.45371314481868275,1,0.13000106811524148,0.14000129699707742,-1.5399990081786967,-4.089998245239247,-0.5499992370605398,4,-0.03702606819155885,1.3283609282834885,34.080001831054695,-1.4000114441572453,34.36999893188477,-1.1666596024244282,34.02000045776367,-0.03702606819155885 1893,2012-01-17,32.259998321533196,34.220001220703125,32.060001373291016,34.060001373291016,1329400.0,-0.04443128182987055,1.0377330651052818,8.181786655569194,36.82487357182981,51.54954041451836,1.3020875842067667,1.3373704588467774,0.6045597498956568,-2.2178813561590403,8.551768535468863,2.1599998474121094,-0.09813888975718044,-1.3635013580322308,-2.4681575139825327,-0.25884520208192896,-1.9158294360073853,-0.8111732800570763,2.490001678466804,7.751825659329232,-45.30396303615614,0.5523280779751512,1,1.0900020599365305,1.4200019836425852,-0.03999900817869673,-2.589998245239247,1.220001220703132,1,0.014569164449999672,1.241377495988028,33.759998321533196,1.3283609282834885,34.080001831054695,-1.4000114441572453,34.36999893188477,0.014569164449999672 1894,2012-01-18,32.77000045776367,33.27000045776367,32.02000045776367,32.299999237060554,1051700.0,0.015809118498622432,-1.4271873425972563,-0.2611113465858468,39.68750484287626,51.24404614823227,0.8185979851114453,0.828082504303012,0.1345479435567256,-2.6634470489416486,8.295652798564733,1.25,-0.1879183689647732,-0.8269992828369155,-1.9883073709483838,0.33430880527455287,-1.4076533268926497,-0.2463452387811813,1.926199569702149,28.625965868637422,-19.086018255140345,0.580654044055735,1,0.5599994659423828,0.8899993896484375,-0.07500076293945312,-2.75,0.43000030517577414,2,-0.0042721814981016015,1.0377330651052818,32.259998321533196,1.241377495988028,33.759998321533196,1.3283609282834885,34.080001831054695,-0.0042721814981016015 1895,2012-01-19,32.400001525878906,33.0,32.31999969482422,32.959999084472656,587900.0,-0.011290782017584822,1.125002980235081,-1.1914810726576377,36.771330365207334,49.52515306837082,1.0795094186514262,1.2487148535408963,0.5275224315583671,-2.2132645084453593,8.698706469124662,0.6800003051757812,-0.2085286942493525,-1.1884983062744112,-2.3834573605684994,0.006460748019676998,-1.7859778334214553,-0.5910187791273671,2.189150518798826,14.503863474549949,-27.41024719508844,0.5974795271470459,1,0.9299983978271484,1.2599983215332031,0.45999813079833984,-2.2550010681152344,1.1399993896484375,3,0.020678954857769494,-1.4271873425972563,32.77000045776367,1.0377330651052818,32.259998321533196,1.241377495988028,33.759998321533196,0.020678954857769494 1896,2012-01-20,32.0,32.68000030517578,31.8700008392334,32.380001068115234,655400.0,-0.012345725525951368,-1.5312507450587702,0.6785762942779292,32.70348329489994,47.72322102330726,1.413370787066448,1.6149529498310784,0.9263375674459979,-1.7515164926011337,9.289130976514738,0.8099994659423828,-0.11839259670358615,-1.5144998550415067,-2.90504638852169,-0.12395332156132355,-2.209773121781595,-0.8192265883014187,2.486385981201167,5.531878283581302,-29.192818516743753,0.6952732667400915,1,1.255000114440918,1.5850000381469727,1.1525001525878906,-1.8549995422363281,6.819999694824219,4,0.030312538146972656,1.125002980235081,32.400001525878906,-1.4271873425972563,32.77000045776367,1.0377330651052818,32.259998321533196,0.030312538146972656 1897,2012-01-23,31.25,32.0,31.209999084472656,31.959999084472656,973800.0,-0.0234375,1.0,1.8684133915574963,31.24999668863127,45.3771896362734,2.058467554386432,2.2976729029022636,1.668345970674281,-0.9521266284147103,10.059497328545666,0.7900009155273438,-0.14196365880556527,-2.1469999313354506,-3.8655806390018626,-0.4284192236690352,-3.00629028516866,-1.2877095775022411,3.0794028726830973,1.3289331275172547,-30.996018619824248,0.859290353833207,1,1.6749992370605469,1.8349990844726562,2.1499996185302734,-0.9549999237060547,7.209999084472656,0,0.07264001464843739,-1.5312507450587702,32.0,1.125002980235081,32.400001525878906,-1.4271873425972563,32.77000045776367,0.07264001464843739 1898,2012-01-24,31.88999938964844,31.989999771118164,30.899999618530273,31.11000061035156,1205700.0,0.020479980468750103,1.2244911463949149,-1.0985912466017014,41.05112235531521,42.899340431937034,1.2908449966179312,1.625224148627904,1.0495488598501446,-1.546975742323422,10.6792212229267,1.0900001525878906,-0.20714398986567062,-1.4335004806518548,-3.2797401774166524,0.4127392161129464,-2.3566203290342536,-0.510380632269456,2.1898511799778184,41.77212744947354,5.575269436639331,0.9231198483824,1,0.8800001144409144,0.9350004196166957,1.5874996185302699,-1.5949993133544957,6.510002136230465,1,0.04139227720564609,1.0,31.25,-1.5312507450587702,32.0,1.125002980235081,32.400001525878906,0.04139227720564609 1899,2012-01-25,32.439998626708984,32.5,31.71999931335449,31.75,585500.0,0.017246762232271395,-1.0800018310546773,0.8846150084119017,40.02889687476057,40.7761534294404,0.5511078279841684,1.0146199753957603,0.5246786680429807,-2.0430586276767997,11.065500835710036,0.7800006866455114,-0.2355046566042489,-0.8120012283325195,-2.6797622304303346,1.055759773765299,-1.7458817293814306,0.12187927271639154,1.3218668478076765,73.33327278259408,36.54569398108997,0.9338805010489091,1,0.3300008773803711,0.38500118255615234,1.027501106262207,-2.144998550415039,5.409999847412109,2,0.03205921576923476,1.2244911463949149,31.88999938964844,1.0,31.25,-1.5312507450587702,32.0,0.03205921576923476 1900,2012-01-26,32.200000762939446,32.669998168945305,32.029998779296875,32.560001373291016,431300.0,-0.007398208197578082,1.2069165099117645,-0.5217410534114069,41.28168160519747,39.27834645131987,0.5039124606710104,1.1655207114380346,0.774962117845142,-1.7444041104746404,11.085584525202046,0.6399993896484304,-0.320241137103892,-0.9574991226196374,-2.8379456385189528,0.9229473932796814,-1.8977223805692987,-0.017275864669976215,1.2756781259785797,73.0337439846208,32.6848754422897,0.9402232579496592,1,0.3599996566772532,0.6249990463256907,1.2674989700317454,-1.460000991821282,6.329998016357436,3,0.031055899885286564,-1.0800018310546773,32.439998626708984,1.2244911463949149,31.88999938964844,1.0,31.25,0.031055899885286564 1901,2012-01-27,32.310001373291016,32.40999984741211,32.040000915527344,32.040000915527344,353400.0,0.00341616794239874,-1.7407281820879075,-0.7499999999999852,42.666682490596045,38.02950800992377,0.13011659942961984,0.95815414851117,0.6693226696363581,-1.7862100310900466,10.957305378417887,0.3699989318847656,-0.5219070882232657,-0.7544986724853544,-2.6078880155933106,1.0988906706226054,-1.681193344039336,0.17219599906862726,0.908109588588232,79.66118132865832,34.698963355178,0.9266946715539797,1,0.2499990463256836,0.5149984359741211,1.0624980926513672,-1.4500017166137695,6.229999542236328,4,0.03806869359198184,1.2069165099117645,32.200000762939446,-1.0800018310546773,32.439998626708984,1.2244911463949149,31.88999938964844,0.03806869359198184 1902,2012-01-30,32.639999389648445,32.84999847412109,31.809999465942386,32.150001525878906,521100.0,0.010213494346373642,1.285722070844699,1.814803825993612,43.171801478826005,38.734722221812234,-0.4195845560576714,0.5176562902103825,0.32439899637510194,-2.0533856837469706,10.449102496051598,1.0399990081787003,-0.7255067418755559,-0.33750057220458274,-2.0915800186841196,1.4165788742749506,-1.2145402954443512,0.5395391510351857,0.3463004378959056,89.23080986070548,40.79467912219351,0.8770397232397674,1,-0.554999351501472,0.1850004196166921,0.7325000762939382,-1.7199993133544993,6.8400001525878835,0,0.18933824818439549,-1.7407281820879075,32.310001373291016,1.2069165099117645,32.200000762939446,-1.0800018310546773,32.439998626708984,0.18933824818439549 1903,2012-01-31,32.650001525878906,32.84000015258789,32.450000762939446,32.799999237060554,386000.0,0.00030643800298713053,2.391305790058609,-0.30611911249514434,39.24647439870607,38.68571883912666,-0.41174643319908455,0.42716902303582316,0.3350638063217488,-1.9979534380517237,10.237298192884401,0.3899993896484446,-0.900301185678174,-0.26249847412109517,-1.9602847952682367,1.4352878470260428,-1.1113916346946624,0.5863946864524721,-1.7500019073486328,82.3011418781496,35.6874464297788,0.8488931605735696,1,-0.7000017166137695,0.17499828338623047,0.7224979400634766,-1.5250015258789062,7.099998474121094,1,0.17794784952731635,1.285722070844699,32.639999389648445,-1.7407281820879075,32.310001373291016,1.2069165099117645,32.200000762939446,0.17794784952731635 1904,2012-02-01,32.880001068115234,32.93000030517578,32.59999847412109,32.700000762939446,500000.0,0.0070443960639337,1.3571662125341106,-1.2000203453625196,38.08001708984376,38.831128475197374,-0.6978922942394732,0.18541068577015096,0.12528374170079815,-2.1712148503377406,11.045541316368581,0.3300018310546946,-1.0567391753981923,-0.01899890899657919,-1.7131235273372312,1.6751257093440728,-0.8660612181669052,0.8280634001737468,-1.941201438903807,95.53578575041338,52.69200338088507,0.8470623091703251,2,-0.965001106262207,-0.055001258850097656,0.49249839782714844,-1.465001106262207,6.950000762939453,2,0.16788322014735546,2.391305790058609,32.650001525878906,1.285722070844699,32.639999389648445,-1.7407281820879075,32.310001373291016,0.16788322014735546 1905,2012-02-02,32.93000030517578,33.130001068115234,32.68000030517578,32.86999893188477,336800.0,0.0015206580120532553,-1.0454643974926956,0.33334039757549944,40.43260301900493,39.68991955565347,-0.7429322546598698,0.06884598274653797,0.09069902395018659,-2.147003378787499,11.793970373165115,0.4500007629394531,-0.9802441685997252,0.07550029754638388,-1.562591798788624,1.7135923938813917,-0.7435457506211236,0.8945463457138914,-1.911552648925781,84.84844544050304,42.70337164014368,0.8190460481675041,2,-0.9149999618530273,-0.10500049591064453,0.44249916076660156,-1.510000228881836,6.680000305175781,3,0.14940777781201575,1.3571662125341106,32.880001068115234,2.391305790058609,32.650001525878906,1.285722070844699,32.639999389648445,0.14940777781201575 1906,2012-02-03,33.86999893188477,33.90999984741211,33.22999954223633,33.290000915527344,544200.0,0.028545357364033963,1.0606074617807704,9.66641235933752,50.82956754088297,41.865427428125884,-1.5531011560362131,-0.8767233324187558,-0.7878274509560654,-2.998907594425006,12.555810082812306,0.9799995422363281,-0.9337305296400729,0.9904989242553768,-0.6952862949799012,2.6762841434906584,0.14760631463773422,1.8333915338730193,-2.72485807092286,98.09519484471039,52.50855834942394,0.8428926096176408,2,-1.4649991989135813,-1.044999122619636,-0.5824995040893626,-2.4499988555908274,6.24000167846679,4,0.13758488321135576,-1.0454643974926956,32.93000030517578,1.3571662125341106,32.880001068115234,2.391305790058609,32.650001525878906,0.13758488321135576 1907,2012-02-06,33.279998779296875,33.759998321533196,33.259998321533196,33.669998168945305,289000.0,-0.017419550374785486,-1.3255797448589568,-0.6724150404819484,58.91609196092201,43.850424050971085,-0.7206470753307741,-0.30387839406645867,-0.1454897682787859,-2.3321314510801194,13.35882055702461,0.6100006103515767,-0.8420049294239504,0.40149879455566406,-1.283259550686644,2.086257139797972,-0.4408803780654935,1.2438779671768216,-1.9136691994189476,56.84921485120079,6.209182235408903,0.8423791726211546,2,-0.4649991989135742,-0.4549989700317383,-0.1374988555908203,-1.7549991607666016,6.319999694824219,0,0.15805295460234992,1.0606074617807704,33.86999893188477,-1.0454643974926956,32.93000030517578,1.3571662125341106,32.880001068115234,0.15805295460234992 1908,2012-02-07,33.25,33.450000762939446,33.09999847412109,33.279998779296875,363200.0,-0.0009014056609742971,-1.1212142229619468,0.07692006729527899,54.58015350533947,45.46723034325763,-0.5335533464900948,-0.31524517320088563,-0.03727736024242745,-2.230499830273196,14.103201065375945,0.3500022888183594,-0.6748686551801342,0.38750000000000284,-1.2755454727403333,2.050545472740339,-0.4440227363701652,1.219022736370171,-1.6801767987193372,49.618385074357676,-3.649045475140241,0.8315227363701686,2,-0.3900003433227539,-0.4250001907348633,-0.07000064849853516,-1.7250003814697266,6.840000152587891,1,0.18736840728530302,-1.3255797448589568,33.279998779296875,1.0606074617807704,33.86999893188477,-1.0454643974926956,32.93000030517578,0.18736840728530302 1909,2012-02-08,33.22999954223633,33.59999847412109,32.790000915527344,33.330001831054695,290700.0,-0.0006015175267269912,1.5312598720875819,3.3335452695831465,58.486694963580874,47.37889849418912,-0.4355044283003693,-0.376782005729261,0.0700540084719492,-2.1401716731775586,14.044589400735152,0.8099975585937429,-0.41601123159361464,0.4069995880126953,-1.175883503883675,1.9898826799090656,-0.3844419579354863,1.198441133960877,-1.4729622092651482,44.71540176840747,-12.899532301741054,0.7914415459481847,2,-0.36999988555908203,-0.4049997329711914,-0.05000019073486328,-1.619999885559082,6.729999542236328,2,0.19620826203974384,-1.1212142229619468,33.25,-1.3255797448589568,33.279998779296875,1.0606074617807704,33.86999893188477,0.19620826203974384 1910,2012-02-09,33.200000762939446,33.34999847412109,33.040000915527344,33.310001373291016,576800.0,-0.0009027619533594766,2.2632212986388875,1.0999809269502123,63.27436578447415,49.668641082397805,-0.2779697164248134,-0.46265118090455104,0.16626917660864393,-2.05303741293989,13.864153884189417,0.3099975585937429,-0.27822744272330624,0.43550071716308025,-0.9847804766058559,1.8557819109320164,-0.27463987972139137,1.1456413140475519,-1.270726428812992,36.60716414453566,-26.455966957562225,0.710140596884469,2,-0.3400011062621999,-0.43000125885009055,0.1549987792968821,-0.5350008010864187,8.0999984741211,3,0.19969882276376905,1.5312598720875819,33.22999954223633,-1.1212142229619468,33.25,-1.3255797448589568,33.279998779296875,0.19969882276376905 1911,2012-02-10,32.459999084472656,33.040000915527344,32.34000015258789,32.889999389648445,562300.0,-0.022289206670526363,-1.0895602268327678,3.909071993341468,63.41464033535536,51.917845399789954,0.5426077137935863,0.15785439044633875,0.9481674779349234,-1.2690438966877267,13.771642351206054,0.8600006103515554,-0.18309450736641253,-0.2235008239746108,-1.50598600377554,1.0589843558263183,-0.8647434138750754,0.41774176592585377,-0.3722667092833518,8.450639902859457,-59.84288626048379,0.6412425899004655,2,0.6650009155273438,0.3100004196166992,1.0375003814697266,0.3400001525878906,7.680000305175781,4,0.22027115611654868,2.2632212986388875,33.200000762939446,1.5312598720875819,33.22999954223633,-1.1212142229619468,33.25,0.22027115611654868 1912,2012-02-13,32.509998321533196,32.709999084472656,32.22999954223633,32.59999847412109,671700.0,0.0015403339023647433,2.0967575216881618,0.20930253189261733,57.90816103105949,53.99136613671811,0.5277244038028428,0.009915072618291276,0.9028242084153888,-1.2656916640842297,14.256764688773082,0.4799995422363281,-0.0749511071955169,-0.11100158691407103,-1.2902768407282608,1.0682736669001223,-0.7006392138211694,0.4786360399930274,1.4000015258789134,20.437883036278222,-49.09497200168302,0.5896376269070965,2,0.5600013732910227,0.26000118255615945,1.0225009918212962,0.33500099182129617,7.740001678466804,0,0.23377430578901204,-1.0895602268327678,32.459999084472656,2.2632212986388875,33.200000762939446,1.5312598720875819,33.22999954223633,0.23377430578901204 1913,2012-02-14,32.72999954223633,32.740001678466804,32.290000915527344,32.59999847412109,422700.0,0.006767186467598663,4.999796556722055,-1.4444538634341484,54.0390140857043,55.76458802514706,0.35790142379790524,-0.1824223293061138,0.6740124240742418,-1.43243655534706,14.294535474835115,0.45000076293946023,0.02712933654488836,0.08549957275390341,-1.082160418065932,1.2531595635737425,-0.4983304226560179,0.6693295681638247,1.146400299072269,36.496378819225164,-31.210904526884526,0.5838299954099193,2,0.3400001525878906,0.039999961853027344,1.0950002670288086,0.11499977111816406,3.959999084472649,1,0.209899145370271,2.0967575216881618,32.509998321533196,-1.0895602268327678,32.459999084472656,2.2632212986388875,33.200000762939446,0.209899145370271 1914,2012-02-15,32.630001068115234,32.990001678466804,32.459999084472656,32.84999847412109,823900.0,-0.0030552543696815704,1.1199942017043618,-1.6922738343259773,56.23189399333926,57.520064800073094,0.4679142227946613,-0.09850018728506171,0.759988049739114,-1.2638940906493303,14.149461131159924,0.5300025939941477,0.10466987168073416,-0.007498931884768467,-1.1736687002780428,1.1586708365085059,-0.5905838160814056,0.5755859523118687,1.2134707672119163,35.71445601343342,-30.02530757908248,0.5830848841966368,2,0.4399986267089844,0.1399984359741211,1.264998435974121,0.2149982452392578,3.6199989318847656,2,0.2286239301341082,4.999796556722055,32.72999954223633,2.0967575216881618,32.509998321533196,-1.0895602268327678,32.459999084472656,0.2286239301341082 1915,2012-02-16,33.06999969482422,33.169998168945305,32.549999237060554,32.549999237060554,609400.0,0.01348448091651866,-1.384609177273238,-2.3636663140920486,60.05290124260393,58.54487965581986,0.055722785047862544,-0.511980083941296,0.3185274314747275,-1.6427922749643038,13.895643648844395,0.6199989318847514,0.2253963727708026,0.39899978637695455,-0.7768964894719019,1.5748960622258075,-0.1889483515474737,0.9869479243013828,0.7412026946411174,89.3618489134191,24.3345033822269,0.5879481379244266,2,-0.07500076293945312,-0.3000001907348633,0.8249998092651367,-0.22500038146972656,3.549999237060554,3,0.2083459163359711,1.1199942017043618,32.630001068115234,4.999796556722055,32.72999954223633,2.0967575216881618,32.509998321533196,0.2083459163359711 1916,2012-02-17,32.970001220703125,33.490001678466804,32.900001525878906,33.15999984741211,773800.0,-0.003023842607919436,-2.5757799946825544,-0.3653816527894999,54.6479191068223,58.070638227586564,0.016350356572004898,-0.35372098975673794,0.41877319775358046,-1.4888397700459919,13.05499384965556,0.5900001525878977,0.34051825911403455,0.25050125122070455,-0.8882971029157432,1.3892996053571522,-0.31889792584752286,0.819900428288932,0.8095771118176316,58.730192369407064,-3.1019193247761763,0.569399177068224,2,-0.05500221252441406,-0.20000171661376953,0.9249982833862305,-0.1250019073486328,3.0,4,0.25265385829366305,-1.384609177273238,33.06999969482422,1.1199942017043618,32.630001068115234,4.999796556722055,32.72999954223633,0.25265385829366305 1917,2012-02-21,33.52000045776367,33.84000015258789,33.009998321533196,33.009998321533196,505500.0,0.01668180821040366,-2.254895507651739,-2.6842411709197878,60.63570320668325,58.74347708329144,-0.5543167669905316,-0.7641143804146608,-0.13199731642843915,-1.9841727419298465,11.724295595968282,0.8699989318847656,0.45021781155887197,0.6870004653930692,-0.27368117874693354,1.647682109533072,0.2066596433230714,1.167341287463067,-1.2900009155273438,79.35484823650151,19.281128066265055,0.48034082207000134,2,-0.4850006103515625,-0.9600000381469727,0.3749990463256836,-0.6750011444091797,2.1599998474121094,1,0.1974939988508111,-2.5757799946825544,32.970001220703125,-1.384609177273238,33.06999969482422,1.1199942017043618,32.630001068115234,0.1974939988508111 1918,2012-02-22,33.209999084472656,33.59000015258789,32.880001068115234,33.52000045776367,559100.0,-0.009248250866870644,2.1555461365659307,-0.607843283916996,53.95681610481375,58.24015721009508,-0.2800348947909157,-0.36907410875598856,0.1481466474525135,-1.5947263245863148,9.982815199582673,0.7099990844726562,0.4037816940404184,0.3109991073608427,-0.5534541144822072,1.1754523292038925,-0.12122750356068224,0.7432257182823676,-0.9477995300293003,54.34778402195937,-1.188991001733008,0.432226610921525,2,-0.17499923706054688,-0.649998664855957,0.6850004196166992,-0.36499977111816406,3.1000022888183594,2,0.21198437547741156,-2.254895507651739,33.52000045776367,-2.5757799946825544,32.970001220703125,-1.384609177273238,33.06999969482422,0.21198437547741156 1919,2012-02-23,33.47999954223633,33.75,33.209999084472656,33.330001831054695,436500.0,0.008130095308852558,-1.7692127116405998,-0.48386144096472206,56.26423452678153,57.46125373701812,-0.5708773502571347,-0.5872753097467651,-0.16369647500526696,-1.7808294410954275,8.993345016992683,0.5400009155273438,0.3466822354508139,0.5289995193481474,-0.3442732336513572,1.402272272347652,0.09236314284839864,0.9656358958478961,-1.186243975830081,72.0929957476504,19.42686703134715,0.4366363764997517,2,-0.44499969482421875,-1.0749998092651367,0.03500080108642578,-0.6350002288818359,2.8199996948242188,3,0.0958781101661339,2.1555461365659307,33.209999084472656,-2.254895507651739,33.52000045776367,-2.5757799946825544,32.970001220703125,0.0958781101661339 1920,2012-02-24,33.200000762939446,33.52000045776367,32.939998626708984,33.380001068115234,625400.0,-0.008363165565269837,1.521752110526927,-1.2000203453626332,41.01878101362641,54.972824923492695,-0.32506234973645576,-0.24086717015357806,0.06357339029923281,-1.421062844020753,8.038567011246576,0.5800018310546875,0.3156683935815039,0.199000740051261,-0.6049862538833892,1.0029877339859112,-0.20299275691606766,0.6009942370185897,-0.8753203048095628,33.33333333333259,-13.02508701459864,0.4019934969673263,2,-0.16500091552733664,-0.7950010299682546,0.294999122619636,-0.35500144958495383,3.779998779296882,4,0.09186744478829079,-1.7692127116405998,33.47999954223633,2.1555461365659307,33.209999084472656,-2.254895507651739,33.52000045776367,0.09186744478829079 1921,2012-02-27,33.540000915527344,33.689998626708984,32.919998168945305,33.009998321533196,1263600.0,0.010240968216104207,-1.1690065171955946,-2.9444538634339925,53.73566746322319,54.50921452706643,-0.5540138823444494,-0.5101497446846537,-0.3259696756831971,-1.658549339986429,7.122601179289659,0.770000457763679,0.27025936508852055,0.47750091552734375,-0.29133614821886766,1.2463379792735552,0.09308238365423449,0.861919447400453,-1.185014063508298,68.75004967058467,22.738851543918884,0.38441853187310715,2,-0.47500038146972656,-1.1350011825561523,-0.04500102996826172,-0.6950016021728516,3.450000762939453,0,0.09183058832093072,1.521752110526927,33.200000762939446,-1.7692127116405998,33.47999954223633,2.1555461365659307,33.209999084472656,0.09183058832093072 1922,2012-02-28,38.81999969482422,38.97999954223633,35.279998779296875,35.279998779296875,5819800.0,0.15742393068488258,-1.0903953706397698,6.679214320159407,81.90150298271888,57.60504662673472,-5.414167603729304,-5.590022830899912,-5.53747288051909,-6.815946799708669,8.19522593890452,5.439998626708984,0.3379086091896468,5.44849967956543,2.7782562320850275,8.118743127045828,4.113377955825229,6.783621403305631,-6.435312576793798,97.37705102565354,49.6814187317145,1.3351217237401993,2,-3.1000003814697266,-3.880000114440918,-5.399999618530273,-5.975000381469727,-2.5900001525878906,1,-0.07341572634018023,-1.1690065171955946,33.540000915527344,1.521752110526927,33.200000762939446,-1.7692127116405998,33.47999954223633,-0.07341572634018023 1923,2012-02-29,38.459999084472656,39.79999923706055,38.150001525878906,38.27000045776367,2518000.0,-0.009273586120083332,-6.674470595541203,0.05367191456804491,78.83132259021002,60.11609424860926,-4.644286055267635,-5.030342371382076,-5.121741380721133,-6.335630628779896,9.42897617607163,1.6499977111816406,0.47121686245044003,4.797999191284177,1.317136943218955,8.278861439349395,3.057568067251566,6.538430315316788,-5.8114994694740005,80.52325661985718,31.110142527687195,1.7404311240326094,2,-2.2849998474121094,-3.109999656677246,-5.454999923706055,-5.614999771118164,-2.1299972534179688,2,-0.07228286129677097,-1.0903953706397698,38.81999969482422,-1.1690065171955946,33.540000915527344,1.521752110526927,33.200000762939446,-0.07228286129677097 1924,2012-03-01,38.400001525878906,38.97000122070313,37.90999984741211,38.7599983215332,1243900.0,-0.0015599989605297182,1.717943200324706,-1.894733671973819,78.57144953131598,62.17371072513282,-4.112180091664776,-4.78070577324732,-5.0016925432435,-6.16530259115514,10.75678283370592,1.0600013732910227,0.6612435414840618,4.462001609802243,0.4131804296040329,8.51082279000045,2.4375910197031416,6.486412199901348,-5.322411933556538,79.65119921754363,27.436029492811592,2.024410590099104,3,-2.0600013732910156,-2.6400022506713867,-5.60250186920166,-5.555002212524414,-2.990001678466797,3,-0.05442708514423822,-6.674470595541203,38.459999084472656,-1.0903953706397698,38.81999969482422,-1.1690065171955946,33.540000915527344,-0.05442708514423822 1925,2012-03-02,37.849998474121094,38.83000183105469,37.75,38.4900016784668,1257100.0,-0.014322995570381636,-1.5714324639760946,1.7778025028875397,80.24692362296213,65.01804456025947,-3.1433900154307253,-4.05090167376035,-4.373257501188263,-5.493155771678104,12.38163474507672,1.0800018310546875,0.868922129843412,3.665998649597171,-0.709624660280717,8.041621959475059,1.4781869946582304,5.853810304536115,-4.369064303114435,71.65697005518561,13.331444015542445,2.1878116549389435,3,-1.5099983215332031,-2.044999122619629,-5.052498817443848,-5.004999160766602,-3.500000000000007,4,-0.04095110434734406,1.717943200324706,38.400001525878906,-6.674470595541203,38.459999084472656,-1.0903953706397698,38.81999969482422,-0.04095110434734406 1926,2012-03-05,38.52999877929688,38.83000183105469,37.650001525878906,37.7400016784668,1337200.0,0.01796566268399502,-1.432996826320695,-1.2343642898440266,81.55137467096225,67.34200805629045,-3.298652399997856,-4.599716072398529,-4.994643558655412,-6.064659353244451,13.891510099735587,1.1800003051757812,1.1215721797938443,4.112998962402351,-0.6695836329757086,8.89558155778041,1.7217076647133212,6.504290260091381,-4.669920704326991,71.90264758530547,8.4217071839076,2.3912912976890297,3,-2.1899986267089915,-2.7249994277954173,-5.837498664855964,-5.68499946594239,-3.029998779296882,0,-0.040228374932973154,-1.5714324639760946,37.849998474121094,1.717943200324706,38.400001525878906,-6.674470595541203,38.459999084472656,-0.040228374932973154 1927,2012-03-06,38.540000915527344,38.79999923706055,38.08000183105469,38.22000122070313,686800.0,0.0002595934738476302,-1.3999974568620221,0.4050643913603907,81.13613402224132,70.36193226933797,-2.8180277502465145,-4.422174211063179,-4.94857523876496,-5.965324474047961,15.482980994718961,0.7199974060058594,1.35286849619213,3.8600009918212876,-1.228069533050629,8.948071516693204,1.3159657293853328,6.404036254257242,-4.323527570832013,41.395364516890254,-24.4456064743883,2.5440352624359575,3,-2.180002212524414,-2.735001564025879,-5.847500801086426,-5.695001602172852,-3.170001983642571,1,-0.04021793461961409,-1.432996826320695,38.52999877929688,-1.5714324639760946,37.849998474121094,1.717943200324706,38.400001525878906,-0.04021793461961409 1928,2012-03-07,39.47999954223633,39.91999816894531,38.36000061035156,38.58000183105469,989900.0,0.024390207690168086,-1.3283542999319617,2.812495529647441,83.67748135411645,73.40784858348628,-3.1012211276908417,-5.13476812185305,-5.812687459646199,-6.7882923326595375,17.561266553631967,1.55999755859375,1.6761330409139887,4.488499641418457,-0.9795827657515943,9.956582048588508,1.7544584378334278,7.222540845003486,-4.928514643999087,80.61677192109784,10.512046583487574,2.734041203585026,3,-3.0600013732910156,-3.405000686645508,-7.024999618530273,-6.635000228881836,-3.9899978637695312,2,-0.08232016306188394,-1.3999974568620221,38.540000915527344,-1.432996826320695,38.52999877929688,-1.5714324639760946,37.849998474121094,-0.08232016306188394 1929,2012-03-08,39.75,40.04999923706055,39.38000106811523,39.63000106811523,809900.0,0.006838917449196513,-1.1612881393474128,0.13333248562068192,83.40000152587886,78.11687308484767,-2.6689593973077734,-5.155591374425406,-6.018540755025718,-6.941377955006388,20.056277030142798,0.6699981689453196,1.9699017875978555,4.432500076293948,-1.3611364353368884,10.226136587924785,1.5356818204785299,7.3293183321093665,-4.7690340401061135,87.50001986823386,19.011985100950284,2.8968182558154174,3,-3.2650012969970703,-3.6100006103515625,-7.362500190734863,-6.905000686645508,-4.060001373291016,3,-0.08603768978478776,-1.3283542999319617,39.47999954223633,-1.3999974568620221,38.540000915527344,-1.432996826320695,38.52999877929688,-0.08603768978478776 1930,2012-03-09,39.83000183105469,40.27999877929688,39.709999084472656,39.86000061035156,527900.0,0.0020126246806211334,-3.2221531506075687,-0.24999205264327604,84.36872897234838,81.52054658586158,-1.9105028672325517,-4.968141855945873,-6.039235601896145,-6.9088803045132465,22.718036391055918,0.5699996948242259,2.3643321636190677,4.181001853942874,-1.8560868344042447,10.218090542289993,1.162457509769311,7.199546198116437,-4.342132543444137,82.88983200809913,12.62356013381482,3.01854434417356,3,-2.0500030517578125,-3.575002670288086,-7.4600019454956055,-6.985002517700195,-4.380001068115234,4,-0.11097167412622078,-1.1612881393474128,39.75,-1.3283542999319617,39.47999954223633,-1.3999974568620221,38.540000915527344,-0.11097167412622078 1931,2012-03-12,39.61000061035156,39.93999862670898,39.45000076293945,39.93999862670898,397500.0,-0.005523505161669218,1.969701873836884,11.000381485249001,81.55438747262014,81.48197819585062,-0.8257610657679635,-4.4111789228801115,-5.76384001861512,-6.569171907878115,24.4635935339093,0.48999786376952414,2.766559695973271,3.6035005569458036,-2.485043689239994,9.692044803131605,0.5592284338529012,6.647772680038706,-3.5470757837386557,69.54549552986195,0.4111513694810327,3.0442721230929,3,-0.6450004577636719,-3.355001449584961,-7.190000534057617,-6.76500129699707,-4.549999237060547,0,-0.13279480068616412,-3.2221531506075687,39.83000183105469,-1.1612881393474128,39.75,-1.3283542999319617,39.47999954223633,-0.13279480068616412 1932,2012-03-13,40.11000061035156,40.11000061035156,39.5,39.849998474121094,473600.0,0.01262307478655611,3.6922738343261248,-0.7878899973412726,85.06096922734574,82.17416115553236,-1.2555672645227887,-4.545671204216546,-6.20826355748946,-6.9771165877481565,26.19659137829486,0.6100006103515625,3.3309502840161045,3.7235004425048857,-2.394797448588257,9.841798333598028,0.664351496958318,6.782649388051453,-3.54102690941658,91.1459202568562,19.309164493024554,3.0591489455465704,3,-1.1450004577636719,-3.855001449584961,-7.495000839233398,-7.26500129699707,-5.510002136230476,1,-0.11493394515585764,1.969701873836884,39.61000061035156,-3.2221531506075687,39.83000183105469,-1.1612881393474128,39.75,-0.11493394515585764 1933,2012-03-14,39.599998474121094,40.36000061035156,39.34000015258789,40.11999893188477,493300.0,-0.012715086723255942,1.0399931335711152,-1.9999853282080147,80.35712055609773,82.37256904717478,-0.6334660949296804,-3.6834489125878065,-5.633603047369178,-6.395771770361804,28.112194953926483,1.0200004577636719,3.859274558604028,2.8699983596801744,-3.1546210154622116,8.894617734822564,-0.1423113278910222,5.882308047251371,-2.58570176378268,25.49002008325012,-44.401126135133154,3.0123096875711943,3,-0.5949974060058594,-3.3049983978271484,-6.779998779296875,-6.754999160766602,-4.279998779296875,2,-0.10681817437444241,3.6922738343261248,40.11000061035156,1.969701873836884,39.61000061035156,-3.2221531506075687,39.83000183105469,-0.10681817437444241 1934,2012-03-15,40.09000015258789,40.15999984741211,39.5099983215332,39.70000076293945,512300.0,0.012373780236052623,1.4528415961305925,-0.7499981660125342,83.47907516096602,82.73169699584187,-0.9594248222708472,-3.7796974778676145,-6.0261290617455785,-6.803192922749432,30.543575108482923,0.6500015258789062,3.7031217938048755,2.9870000839233413,-2.890758389335332,8.864758557182018,0.04812084729400112,5.925879320552681,-2.6073048962476335,73.5293787656094,-0.945350766070888,2.938879236629338,3,-1.0849990844726562,-3.7950000762939453,-7.247500419616699,-7.245000839233398,-5.209999084472656,3,-0.11474179238246163,1.0399931335711152,39.599998474121094,3.6922738343261248,40.11000061035156,1.969701873836884,39.61000061035156,-0.11474179238246163 1935,2012-03-16,39.959999084472656,40.34000015258789,39.790000915527344,40.08000183105469,791300.0,-0.0032427305467805922,-1.3913057900585475,-0.30769983176180604,81.84519912473972,82.7643441573727,-0.5572446331001473,-3.2749574749790398,-5.819752564381574,-6.617832714310111,33.42537021069095,0.5499992370605469,3.5913788021997206,2.5124990463256864,-3.174549193015025,8.199547285666398,-0.33102507334466935,5.356023165996042,-2.0744810785708196,60.78418172910426,-13.819225688616768,2.8435241196703562,3,-0.7399978637695312,-3.664999008178711,-7.117499351501465,-7.114999771118164,-5.5900001525878835,4,-0.10685687076061212,1.4528415961305925,40.09000015258789,1.0399931335711152,39.599998474121094,3.6922738343261248,40.11000061035156,-0.10685687076061212 1936,2012-03-19,41.29999923706055,42.209999084472656,40.790000915527344,41.79999923706055,4343900.0,0.033533538120339434,1.151512874606248,4.166571301417763,70.1954003778656,81.54870708577539,-1.6349292425525874,-4.172841171651264,-7.051724583881509,-7.898750161878873,37.001307563339104,2.25,3.523028581235124,3.4359992980957017,-2.088134738038498,8.960133334229901,0.6739322800286018,6.198066316162802,-3.0680536665357465,68.29267644310583,-3.2883277055411213,2.762067018067099,3,-1.0149993896484375,-4.079999923706055,-8.484999656677246,-8.454999923706055,-5.329998016357422,0,-0.1416464547745463,-1.3913057900585475,39.959999084472656,1.4528415961305925,40.09000015258789,1.0399931335711152,39.599998474121094,-0.1416464547745463 1937,2012-03-20,40.13999938964844,40.88000106811523,40.02999877929688,40.88000106811523,2039100.0,-0.028087163894453093,1.297298272564662,1.4800033569335795,62.10373103235232,79.1516237166905,-0.25043799658453736,-2.626100028066716,-5.792691952231692,-6.67559413678849,39.89085246161907,1.2700004577636648,3.465282437815702,1.9449995040893526,-3.267735766330297,7.157734774509002,-0.6613681311204758,4.551367139299181,-1.2715652568919822,27.874548250621718,-40.81657850333035,2.6063676352098257,3,0.6350002288818359,-2.9200000762939453,-7.19249963760376,-7.045000076293945,-3.6300010681152344,1,-0.1265570028301367,1.151512874606248,41.29999923706055,-1.3913057900585475,39.959999084472656,1.4528415961305925,40.09000015258789,-0.1265570028301367 1938,2012-03-21,40.25,40.86000061035156,40.040000915527344,40.349998474121094,1660500.0,0.002740423817244153,-2.1538653403172088,0.13513276662869292,63.23315451404996,76.91086293759838,-0.26790019047522406,-2.299537481391475,-5.809043973617477,-6.71317417292812,43.145476966084054,0.8199996948242188,3.3272905377401685,1.7030000686645508,-3.0201702445557146,6.426170381884816,-0.6585850879455819,4.0645852252746835,-0.8469154749689523,27.407461828313238,-38.24917359677469,2.3615851566101322,3,0.5249996185302734,-3.0,-7.330000400543213,-7.15000057220459,-3.0999984741210938,2,-0.14037270871748853,1.297298272564662,40.13999938964844,1.151512874606248,41.29999923706055,-1.3913057900585475,39.959999084472656,-0.14037270871748853 1939,2012-03-22,36.68999862670898,37.63000106811523,35.97999954223633,37.150001525878906,1709300.0,-0.0884472390879757,1.32394256470874,4.600099183642399,44.20000740050419,72.44767165183792,3.142902436250111,1.5950588911432177,-2.209337796406402,-3.1168450556305274,44.944109804312745,4.270000457763672,3.114016519591196,-2.0175012588501033,-6.203275683396647,2.1682731656964407,-4.110388471123379,0.07538595342317223,5.520000457763679,11.396454841757292,-51.29110010661924,2.092887212273274,3,2.405000686645515,0.645000457763679,-3.76999902725219,-3.589999198913567,1.1200027465820384,3,-0.03733984691096304,-2.1538653403172088,40.25,1.297298272564662,40.13999938964844,1.151512874606248,41.29999923706055,-0.03733984691096304 1940,2012-03-23,36.25,36.81999969482422,35.83000183105469,36.560001373291016,822200.0,-0.011992331512072463,1.3855427224134682,0.6739117815353126,38.31969007179123,67.64381638507916,3.376777666316258,2.398230137281736,-1.7452117844100314,-2.638557017164729,47.24791360811693,0.9899978637695312,2.7410408018984853,-2.609999847412112,-6.118335638734692,0.8983359439104674,-4.364167743073402,-0.8558319517508224,5.835399093627927,6.583046234389929,-52.669393773861316,1.7541678956612903,3,2.770000457763672,1.1299991607666016,-3.330000400543213,-3.15000057220459,-1.9399986267089844,4,-0.037793073983028,1.32394256470874,36.68999862670898,-2.1538653403172088,40.25,1.297298272564662,40.13999938964844,-0.037793073983028 1941,2012-03-26,36.61999893188477,36.79999923706055,36.209999084472656,36.63000106811523,823700.0,0.010206867086476556,2.3714441416893735,0.03226481264992647,40.5138303418261,62.6941342866881,2.8363124464939418,2.393525270057104,-2.076937553018716,-2.965810188181514,49.41717805414638,0.5900001525878906,2.3445263891601726,-2.394000816345205,-5.09705527553826,0.3090536428478501,-3.7455280459417324,-1.0424735867486774,5.215184271240226,15.643509310506747,-43.972982011761886,1.3515272295965293,3,2.400001525878899,0.9250011444091726,-3.737499713897712,-3.5199995040893626,-3.1699981689453267,0,-0.06144183685491433,1.3855427224134682,36.25,1.32394256470874,36.68999862670898,-2.1538653403172088,40.25,-0.06144183685491433 1942,2012-03-27,35.970001220703125,36.4900016784668,35.939998626708984,36.4900016784668,583500.0,-0.017749801478440186,1.1153944907016835,51.988939740729855,32.14650912713337,57.33739968346984,3.1707291913675846,2.9714062190821977,-1.385114351146541,-2.26890790877016,47.632510696529074,0.6800003051757884,1.8885140301782002,-2.901498603820798,-5.928675772291228,0.12567856464963256,-4.415087188056013,-1.3879100195855827,5.624974727539062,2.7832887400423485,-51.93882025452843,1.5135885842352135,3,3.049999237060547,1.5749988555908203,-3.127501964569092,-2.870001792907715,-2.920001983642571,1,0.0,2.3714441416893735,36.61999893188477,1.3855427224134682,36.25,1.32394256470874,36.68999862670898,0.0 1943,2012-03-28,35.68000030517578,36.33000183105469,35.5099983215332,36.0,1038400.0,-0.008062299296237696,-1.4848453322236095,0.6153834867769504,29.34011587377816,51.32195976267118,3.1806851380366865,3.206876125115535,-1.0074385482429307,-1.9360866733916566,45.566717869867304,0.8200035095214844,1.4607383856328298,-3.052499580383298,-6.3978175750708886,0.2928184143042927,-4.725158577727093,-1.3798405830395026,5.684376678378904,8.018951103561726,-40.798987969961,1.6726589973437969,3,3.1799983978271484,1.864999771118164,-2.882500171661377,-2.580000877380371,-3.0400009155273366,2,0.02326227604423603,1.1153944907016835,35.970001220703125,2.3714441416893735,36.61999893188477,1.3855427224134682,36.25,0.02326227604423603 1944,2012-03-29,36.310001373291016,36.459999084472656,35.2599983215332,35.439998626708984,782300.0,0.017656980457588345,1.0512865657237502,-2.7187611758815535,33.07692956641955,45.90326314508005,2.188217912392716,2.5426312958512014,-1.5570778039056634,-2.516774209616898,43.75564099182554,1.2000007629394531,0.9284691662763365,-2.3179985046386733,-5.83330378171275,1.1973067724354038,-4.075651143175712,-0.5603458661016347,4.7031128905423785,67.30782868111848,21.85792055953617,1.7576526385370375,3,2.424997329711914,1.2549972534179688,-3.5125012397766113,-3.2100019454956055,-3.5600013732910156,3,0.023134126158578905,-1.4848453322236095,35.68000030517578,1.1153944907016835,35.970001220703125,2.3714441416893735,36.61999893188477,0.023134126158578905 1945,2012-03-30,36.29999923706055,36.58000183105469,36.13999938964844,36.43000030517578,833400.0,-0.00027546504687891993,1.0465033755311692,-0.1494260433383319,33.75859008276656,41.85472866784683,1.8153553298810152,2.561907780945397,-1.4532451980593777,-2.463722235941873,42.01550950774151,0.44000244140625,0.44886716646466596,-2.2505006790161133,-5.903666258711347,1.4026649006791203,-4.0770834688637265,-0.42391788916850004,4.252865751388832,67.5324868343481,24.09239308531633,1.8265827898476155,3,1.7700004577636719,1.2649993896484375,-3.5799994468688965,-3.1999998092651367,-3.6499977111816406,4,0.0415978558668626,1.0512865657237502,36.310001373291016,-1.4848453322236095,35.68000030517578,1.1153944907016835,35.970001220703125,0.0415978558668626 1946,2012-04-02,36.97999954223633,37.22999954223633,36.29999923706055,36.29999923706055,1009900.0,0.01873279116991089,-1.7352937876560939,-5.230728601191349,34.908393984038625,38.83302455136752,0.5119576428652763,1.8549349605156777,-2.016683572010024,-3.1061811606823255,40.205680762013635,0.9300003051757812,-0.1336487835846185,-1.4930004119873033,-5.213147984642006,2.2271471606674,-3.3530741983146584,0.36707337434005183,3.1494361128597532,87.30965253357707,47.84254120146193,1.8600737863273529,4,1.0799999237060547,0.5849990844726562,-4.259999752044678,-3.880000114440918,-4.549999237060547,0,-0.07220114121136756,1.0465033755311692,36.29999923706055,1.0512865657237502,36.310001373291016,-1.4848453322236095,35.68000030517578,-0.07220114121136756 1947,2012-04-03,36.9900016784668,37.20000076293945,36.790000915527344,37.0099983215332,584500.0,0.0002704742118517789,1.049991416963894,-0.029406814841409643,36.778140523768805,35.8935785524474,0.009094928023536397,1.8159621529206333,-1.8834258559769665,-3.077244576183503,38.298046621988256,0.4099998474121094,-0.7158727574827495,-1.4054983139038058,-5.183893550993609,2.3728969231859978,-3.294695932448711,0.48369930464109956,2.749878989944257,87.81737487026165,44.65799057272087,1.8891976185449033,4,-0.5450019836425781,1.7449970245361328,-4.255001544952393,-3.8900022506713867,-3.3000030517578125,1,-0.0957015613651111,-1.7352937876560939,36.97999954223633,1.0465033755311692,36.29999923706055,1.0512865657237502,36.310001373291016,-0.0957015613651111 1948,2012-04-04,36.22999954223633,36.75,35.959999084472656,36.54999923706055,666200.0,-0.020546150358054516,1.1944432670707412,16.00267073636017,30.966479593640997,34.42318657390704,0.15521442796845264,2.4453739612903007,-1.0066737007194888,-2.271470114982364,35.96300428876679,1.0300025939941406,-1.21703591013069,-2.00300045013428,-5.863663418078666,1.8576625178101054,-3.9333319341064765,-0.07266896616208385,3.151490538424497,49.23861013430824,9.511006802784685,1.9303314839721935,4,0.0149993896484375,2.5049991607666016,-0.9000000953674316,-1.2899999618530273,-2.579998016357422,2,-0.08777257370562708,1.049991416963894,36.9900016784668,-1.7352937876560939,36.97999954223633,1.0465033755311692,36.29999923706055,-0.08777257370562708 1949,2012-04-05,36.33000183105469,36.41999816894531,35.86000061035156,36.02000045776367,418400.0,0.0027602067370102734,1.2857320804365935,-0.9687552154113916,32.04750595975217,33.72627722812492,-0.0013674286774474353,2.188207440888661,-1.0040876347062877,-2.326090926537063,33.47780199730572,0.55999755859375,-1.6233768824132113,-1.7319982528686495,-5.612657630571199,2.1486611248339003,-3.672327941719921,0.20833143598262183,2.72176890887593,34.30668519255883,-2.6434971290931344,1.9403296888512747,4,-0.08500289916992188,2.404996871948242,-0.567502498626709,-0.9800024032592773,-3.770000457763672,3,-0.10156901336162472,1.1944432670707412,36.22999954223633,1.049991416963894,36.9900016784668,-1.7352937876560939,36.97999954223633,-0.10156901336162472 1950,2012-04-09,35.40999984741211,35.86999893188477,35.2599983215332,35.75,782300.0,-0.025323477491712265,1.103457574501923,-1.0967698271088415,19.607877873125474,31.403393620491524,0.8794315194386968,2.9092546104670944,0.017664382176832305,-1.371823688820058,30.926184964812997,1.0700035095214844,-2.1140710094164845,-2.4310001373291,-6.390350454240931,1.5283501795827306,-4.410675295785012,-0.45132497887318834,3.3384290990467136,7.614285935587811,-24.32322019572285,1.9796751584559154,4,0.8349990844726562,3.3249988555908203,0.6399998664855957,-0.06000041961669922,-3.049999237060554,0,-0.07512001860701822,1.2857320804365935,36.33000183105469,1.1944432670707412,36.22999954223633,1.049991416963894,36.9900016784668,-0.07512001860701822 1951,2012-04-10,34.34999847412109,35.47999954223633,34.34999847412109,35.43000030517578,793400.0,-0.029935085508578152,-1.092591022760974,3.176474548126893,19.812336214838425,30.03292996356986,1.7696705460553517,3.74710061172717,1.1656501544093416,-0.2870454869990411,28.832578462254823,1.1300010681152415,-2.2067568270294444,-3.228001403808598,-7.386379329906475,0.9303765222892793,-5.30719036685754,-1.1488124407596558,4.119356022343688,0.0,-31.110907343129824,2.07918896304894,4,1.4400005340576243,3.9300003051757884,1.722501277923591,1.0000009536743235,-2.5999984741210866,1,-0.049490451928926316,1.103457574501923,35.40999984741211,1.2857320804365935,36.33000183105469,1.1944432670707412,36.22999954223633,-0.049490451928926316 1952,2012-04-11,35.5,36.04999923706055,34.52000045776367,34.68000030517578,930900.0,0.033478939649598916,-1.6842098218468498,-0.7592576894276502,27.6575992053382,29.84598366707653,0.6101521604550726,2.354750504477856,0.10817174337130098,-1.4168278088912487,26.35963866620582,1.7000007629394602,-2.1754943633117563,-1.8474998474121094,-5.925217440161745,2.2302177453375265,-3.8863586437869273,0.19135894896270855,2.557418894230409,47.91669978033731,15.662453175326092,2.0388587963748184,4,0.28999900817871094,2.779998779296875,0.5724997520446777,-0.15000057220458984,-5.190000534057614,2,-0.08647886464293575,-1.092591022760974,34.34999847412109,1.103457574501923,35.40999984741211,1.2857320804365935,36.33000183105469,-0.08647886464293575 1953,2012-04-12,35.36999893188477,35.650001525878906,35.349998474121094,35.58000183105469,688400.0,-0.0036620019187387776,-1.3999877931550118,-0.25610119186072694,40.833350993939,30.70780827013425,0.7728260266965918,2.2678773676858484,0.33077048067716674,-1.2494346724786851,23.639784461627304,0.3000030517578125,-2.2009756482293454,-1.766000938415523,-5.790245192820095,2.2582433159890485,-3.7781230656178053,0.24612118878675915,2.3166779203347048,49.27539169759634,13.788637124333881,2.0121221272022844,4,0.4200000762939382,2.9099998474121023,0.7125000953674245,-0.019999504089362574,-5.4099998474121165,3,-0.047497889621402556,-1.6842098218468498,35.5,-1.092591022760974,34.34999847412109,1.103457574501923,35.40999984741211,-0.047497889621402556 1954,2012-04-13,35.4900016784668,35.650001525878906,35.049999237060554,35.2599983215332,811400.0,0.003392783438108893,1.1818143986683054,-1.0952389602369084,44.47676949136567,31.89871709331193,0.5858862428788782,1.882079718453312,0.2992543019373244,-1.3327243250887335,20.849073798875068,0.6000022888183523,-2.0776212066812576,-1.4159982681274386,-5.25072234994478,2.4187258136899032,-3.3333603090361095,0.5013637727812323,1.8630073359428394,67.05898192507503,26.76291723211306,1.9173620409086705,4,0.29999732971191406,2.789997100830078,0.7574968338012695,-0.0800027847290039,-4.410001754760746,4,-0.05184559215460094,-1.3999877931550118,35.36999893188477,-1.6842098218468498,35.5,-1.092591022760974,34.34999847412109,-0.05184559215460094 1955,2012-04-16,35.689998626708984,36.650001525878906,35.66999816894531,36.349998474121094,862300.0,0.005635303995027208,-1.8000065394738993,-2.8695226722393605,43.070057248762026,32.805568567170084,0.3243722851723305,1.4185106711981916,0.19028043343317336,-1.497346579923331,17.493726667500216,1.1599998474121094,-1.8863381619379211,-1.0025012969970675,-4.588713783811329,2.583711189817194,-2.7956075404041982,0.7906049464100633,1.3627093336717948,58.260798896061374,14.233064269238135,1.7931062434071312,4,0.08500099182128906,2.5900001525878906,0.6225004196166992,-0.21499919891357422,-4.279998779296875,0,-0.08769956217021546,1.1818143986683054,35.4900016784668,-1.3999877931550118,35.36999893188477,-1.6842098218468498,35.5,-0.08769956217021546 1956,2012-04-17,35.45000076293945,36.09000015258789,35.38999938964844,35.9900016784668,444500.0,-0.0067245131130356794,-1.1212026633374947,0.8181833945033667,45.8730217358528,33.816110924068305,0.3626530315336396,1.2624989736637247,0.49008567795790725,-1.205765948339753,13.300567800011207,0.7000007629394531,-1.7768561161958658,-0.9499992370605455,-3.8407467323543187,1.9407482582332278,-2.3953729847074356,0.49537451058634474,1.3324362488153554,43.661964263647384,-5.352290906903541,1.4453737476468884,4,0.09999847412109375,2.829998016357422,1.5674982070922852,0.1399984359741211,-4.520000457763672,1,-0.08716502358494393,-1.8000065394738993,35.689998626708984,1.1818143986683054,35.4900016784668,-1.3999877931550118,35.36999893188477,-0.08716502358494393 1957,2012-04-18,35.060001373291016,35.63999938964844,35.049999237060554,35.36000061035156,563500.0,-0.011001392983216896,-2.6874605123560267,0.5555532008081493,45.1562681607534,35.3927540981919,0.5029855622208714,1.3200855665472062,0.955614098379705,-0.7676843359605385,10.050357064256133,0.5900001525878835,-1.6889685396903502,-1.0859987258911161,-3.4350492409111624,1.2630517891289301,-2.2605239834011357,0.08852653161890345,1.5900001525878906,0.6251326201444694,-51.361635030189355,1.174525257510022,4,0.4399986267089844,3.2199974060058594,2.5499982833862305,0.5299978256225586,-4.4800014495849645,2,-0.09440961904275913,-1.1212026633374947,35.45000076293945,-1.8000065394738993,35.689998626708984,1.1818143986683054,35.4900016784668,-0.09440961904275913 1958,2012-04-19,34.59999847412109,35.33000183105469,34.5,35.11999893188477,667500.0,-0.013120447266164792,-1.3055689482523856,1.7333392673219958,36.27609280407745,35.862597080894716,0.7905971379836956,1.4072519747677248,1.4883250977228855,-0.24933158128870048,6.766424170333224,0.8300018310546875,-1.6800795822438346,-1.2635015487670955,-2.7261496164282946,0.1991465188941035,-1.9948255825976986,-0.5321775149364925,1.8200027465820412,4.651088518656187,-43.522337117136196,0.7313240338306011,4,0.9000015258789134,3.6800003051757884,3.0100011825561594,0.9900007247924876,-3.7899990081787003,3,-0.12398841610895983,-2.6874605123560267,35.060001373291016,-1.1212026633374947,35.45000076293945,-1.8000065394738993,35.689998626708984,-0.12398841610895983 1959,2012-04-20,35.31999969482422,35.43000030517578,34.560001373291016,34.919998168945305,1551200.0,0.020809284753051438,1.8064357349412417,-0.7692330264460917,42.93949869261684,38.45499939417153,-0.09805057511842108,0.6106602242810055,0.8515423109829783,-0.9023716832198616,7.278023970022004,0.8699989318847656,-1.6976313214105687,-0.47500038146972656,-1.9025717322555806,0.9525709693161275,-1.1887860568626536,0.23878529392320047,0.8930012512207028,38.13949362147584,-7.271806620889329,0.7137856753929253,4,0.18000030517578125,2.9599990844726562,2.330000877380371,0.3100004196166992,-4.35000038146973,4,-0.15175539798028415,-1.3055689482523856,34.59999847412109,-2.6874605123560267,35.060001373291016,-1.1212026633374947,35.45000076293945,-0.15175539798028415 1960,2012-04-23,34.880001068115234,35.220001220703125,34.639999389648445,34.93000030517578,632700.0,-0.012457492370065437,-1.1886754428266368,-0.12499761582330168,34.328398148907326,40.06789516462363,0.28928267525313345,0.9937073463321866,1.3723294312852943,-0.4084676916179575,7.922247118813745,0.6800003051757741,-1.598508565202664,-0.8464990615844741,-2.313085733759287,0.620087610590339,-1.5797923976718806,-0.11320572549706753,1.1466996307373023,23.899435952678566,-15.542303324831373,0.7332933360874053,4,0.6949996948242188,3.3999977111816406,2.7699995040893555,0.7499990463256836,-4.380001068115234,0,-0.10894498360216132,1.8064357349412417,35.31999969482422,-1.3055689482523856,34.59999847412109,-2.6874605123560267,35.060001373291016,-0.10894498360216132 1961,2012-04-24,34.36999893188477,35.02000045776367,34.200000762939446,34.759998321533196,414100.0,-0.01462162043041526,-1.246587654940299,7.8001068131529925,31.805567329292657,40.52878051172968,0.8967199099609218,1.3981881383998953,1.9827155911794065,0.1445588300876679,8.720797695193614,0.8199996948242259,-1.538425162401417,-1.2440011978149315,-2.7661391408287344,0.27813674519887144,-2.005070169321833,-0.48293222630803,1.4890315444946154,11.80543965752556,-20.6282575655866,0.7610689715069,4,1.055002212524407,3.835000991821282,3.3875017166137624,1.2600011825561452,-3.6599998474121165,1,-0.08612159372884631,-1.1886754428266368,34.880001068115234,1.8064357349412417,35.31999969482422,-1.3055689482523856,34.59999847412109,-0.08612159372884631 1962,2012-04-25,35.970001220703125,36.04999923706055,35.0,35.080001831054695,1290900.0,0.04655229381849191,1.0000072661217074,-2.28205328846988,48.38309750095012,41.367641234730925,-0.703591683182637,-0.21272043787968187,0.502147322061262,-1.4218389061357612,9.355193031327437,1.6800003051757741,-1.228328566203544,0.3560010910034208,-1.166136852010382,1.8781390340172237,-0.40506788050348064,1.1170700625103223,-1.770000457763679,95.67577933298419,62.66751457306649,0.7610689715069,4,-0.5450000762939453,1.5699996948242116,2.782498359680176,0.5849981307983398,-7.070001602172852,2,-0.14011678466739919,-1.246587654940299,34.36999893188477,-1.1886754428266368,34.880001068115234,1.8064357349412417,35.31999969482422,-0.14011678466739919 1963,2012-04-26,36.5099983215332,36.790000915527344,35.68000030517578,35.880001068115234,1512900.0,0.015012429316217935,-1.1553435453764334,0.707862567935953,51.06129916423113,42.09925564282709,-1.1900170268817618,-0.7244930728627708,0.0832291431872747,-1.932733811879018,9.568881224655478,1.1100006103515625,-0.8127499868542429,0.8544982910156236,-0.7195882785069614,2.4285848605382085,0.06745500625433465,1.6415415757769125,-2.309997558593757,89.18908967189189,54.017509793939844,0.7870432847612916,4,-1.0149974822998047,1.0200023651123047,2.4875011444091797,0.04500102996826172,-7.709999084472653,3,-0.16242121803466925,1.0000072661217074,35.970001220703125,-1.246587654940299,34.36999893188477,-1.1886754428266368,34.880001068115234,-0.16242121803466925 1964,2012-04-27,37.150001525878906,37.310001373291016,36.13999938964844,36.52999877929688,1168500.0,0.01752953256007772,1.4893594571781053,0.9841356342718628,60.60975547350346,44.04811100113169,-1.7542661704722917,-1.368502767583891,-0.42253811805147734,-2.5415338841959993,9.760661358395362,1.1700019836425781,-0.5116603398955704,1.4525014877319364,-0.2357980746616164,3.1408010501254893,0.60835170653516,2.296651268928713,-2.8464007568359477,94.8553113822694,53.87644108352153,0.8441497811967749,4,-1.3950004577636719,-1.2350006103515696,1.8624982833862305,-0.5950021743774414,-7.3600006103515625,4,-0.17065953699948133,-1.1553435453764334,36.5099983215332,1.0000072661217074,35.970001220703125,-1.246587654940299,34.36999893188477,-0.17065953699948133 1965,2012-04-30,37.810001373291016,38.02000045776367,36.79999923706055,37.29999923706055,1955400.0,0.017765809429438395,1.6236576782037293,0.822580446686775,72.17948623898086,46.97105150147925,-2.3265838037294486,-2.01277264118211,-0.9520497531220755,-3.1623438098113326,10.252946193378115,1.220001220703125,-0.3837791970877831,2.037001228332521,0.1162097526220478,3.957792704042994,1.0766054904772844,2.9973969661877575,-3.3260165679931717,94.50264132855331,46.34333493123636,0.9603957378552366,4,-1.7000007629394531,-1.7000007629394531,0.4049978256225586,-1.2550020217895508,-7.780000686645504,0,-0.18090457052372133,1.4893594571781053,37.150001525878906,-1.1553435453764334,36.5099983215332,1.0000072661217074,35.970001220703125,-0.18090457052372133 1966,2012-05-01,34.310001373291016,35.47999954223633,32.400001525878906,33.810001373291016,7719700.0,-0.09256810031412477,1.1690154844671774,0.9803880503238739,44.13794088387428,46.857904026270454,1.1115978219769218,1.345949166567486,2.643682280611962,0.3583286923776825,11.335927683302252,5.409999847412109,-0.37943351881619236,-1.3294988632202163,-3.2681317424628347,0.6091340160224021,-2.2988153028415255,-0.36018242359890706,3.7099990844726562,33.98576886867053,-13.617463725087447,0.9693164396213075,5,0.8999996185302734,0.8999996185302734,3.889998435974121,2.244997978210449,-4.440000534057617,1,-0.11104637775552384,1.6236576782037293,37.810001373291016,1.4893594571781053,37.150001525878906,-1.1553435453764334,36.5099983215332,-0.11104637775552384 1967,2012-05-02,33.450000762939446,34.130001068115234,33.25,33.97999954223633,1582400.0,-0.02506559533457342,1.1204798235131905,-1.0599975585937642,41.176482962896415,47.40239182169478,1.9212419052020024,2.0312889889496333,3.573664597613025,1.2305383777516639,12.477434838645815,1.0600013732910156,-0.4052778370786996,-2.0124994277954187,-4.074454877731874,0.049456022141036726,-3.04347715276365,-0.9815217028271874,4.569999694824226,18.68326399678521,-27.522535189259624,1.0309777249682295,5,1.760000228881843,1.760000228881843,4.832499504089363,3.104998588562019,-3.5100002288818324,2,-0.08191335174803771,1.1690154844671774,34.310001373291016,1.6236576782037293,37.810001373291016,1.4893594571781053,37.150001525878906,-0.08191335174803771 1968,2012-05-03,33.049999237060554,33.669998168945305,32.77000045776367,33.34999847412109,1191400.0,-0.011958191831256126,-1.093025731559624,0.56603760004603,39.06809300748449,46.97223563445785,2.322488533914864,2.298692858706211,4.050436448467494,1.627932876125648,13.32085450288999,0.8999977111816335,-0.456071348078396,-2.2535009384155202,-4.544024749714723,0.03702287288368211,-3.398762844065125,-1.1082390327659155,4.857601242065421,11.565797770777502,-30.680235593555437,1.1452619056496018,5,2.160001754760735,2.160001754760735,5.232501029968255,3.505000114440911,-3.6499996185302805,3,-0.12556731359547768,1.1204798235131905,33.450000762939446,1.1690154844671774,34.310001373291016,1.6236576782037293,37.810001373291016,-0.12556731359547768 1969,2012-05-04,32.639999389648445,33.34000015258789,32.490001678466804,32.77000045776367,1226200.0,-0.012405441962986652,-2.9535135422859184,0.4333379957529564,36.587522088829076,47.223249405560274,2.5840970665492833,2.5487483992031272,4.52532097114856,2.0257298707564644,14.179813287582965,0.8499984741210866,-0.4887070248173586,-2.4790006637573185,-5.003849662032387,0.045848334517749834,-3.7414251628948563,-1.2165761646197808,5.1574491104125855,4.270425433854146,-34.4647966669877,1.2624244991375357,5,2.5700016021728445,2.5700016021728445,5.562499999999993,3.9149999618530202,-3.0799999237060582,4,-0.11764706569834449,-1.093025731559624,33.049999237060554,1.1204798235131905,33.450000762939446,1.1690154844671774,34.310001373291016,-0.11764706569834449 1970,2012-05-07,32.75,33.189998626708984,32.25,32.34999847412109,1987700.0,0.003370116801731271,-2.1333367241839705,-3.0769095337306727,37.98933039561158,47.91033419070683,2.391693847699159,2.3497209533120227,4.491847612770016,1.9006890834216037,14.66986282092298,0.9399986267089844,-0.4195878475095469,-2.2360000610351562,-4.968043719388007,0.4960435973176942,-3.6020218902115815,-0.869978231858731,4.939499560577389,15.479878354837757,-21.69723347375784,1.3660218291764243,5,2.385000228881836,2.385000228881836,5.399998664855957,3.804999351501465,-4.0,0,-0.09038165143427956,-2.9535135422859184,32.639999389648445,-1.093025731559624,33.049999237060554,1.1204798235131905,33.450000762939446,-0.09038165143427956 1971,2012-05-08,32.650001525878906,32.84999847412109,32.259998321533196,32.790000915527344,2149900.0,-0.003053388522781475,3.538558600857106,-0.3499971389879585,38.99544292085047,46.86726145958464,2.4831863419462508,2.4409801207385513,4.657828275922256,1.9850728481503452,14.560473214299618,0.5900001525878906,-0.45613392896042626,-2.2509986877441435,-5.166012049614281,0.664014674125994,-3.708505368679212,-0.7934920068090747,4.821918052275386,21.27666482019191,-19.676200185717462,1.4575066809350683,5,2.4849987030029297,2.4849987030029297,5.167497634887695,3.9049978256225586,-3.3300018310546875,1,-0.08024504492463014,-2.1333367241839705,32.75,-2.9535135422859184,32.639999389648445,-1.093025731559624,33.049999237060554,-0.08024504492463014 1972,2012-05-09,32.43000030517578,32.700000762939446,32.139999389648445,32.34999847412109,1040800.0,-0.006738168772480679,-1.2400054931640694,-0.571444141689424,39.86929594481195,45.62370554631584,2.400688838235041,2.5499281599101096,4.772399478003194,2.216602750312987,15.00969687799143,0.5600013732910014,-0.40203501742544034,-2.317499923706052,-5.4171767717727235,0.7821769243606163,-3.867338347739384,-0.7676614996727196,4.833042489852339,18.954323327016766,-25.492047280119337,1.5498384240333345,5,2.6499996185302734,2.6499996185302734,5.382498741149902,4.124999046325684,-3.059999465942383,2,-0.07893923656651369,3.538558600857106,32.650001525878906,-2.1333367241839705,32.75,-2.9535135422859184,32.639999389648445,-0.07893923656651369 1973,2012-05-10,33.689998626708984,33.81999969482422,32.459999084472656,32.669998168945305,1652300.0,0.03885286184632286,1.124996647245526,12.749713904252246,42.75555326485415,43.639905300910364,0.7807060251412921,1.2201740817854017,3.4310443611070056,0.9706272033406194,15.1300512327355,1.3899993896484375,-0.24554960154461014,-0.9735015869140611,-4.093139508673595,2.1461363348454725,-2.533320547793828,0.5863173739657057,3.2656615639963533,92.26184258927069,45.075442001347184,1.5598189608797675,5,1.3900012969970703,1.3900012969970703,3.90000057220459,2.8650007247924805,-3.9699993133544957,3,-0.1113089416892532,-1.2400054931640694,32.43000030517578,3.538558600857106,32.650001525878906,-2.1333367241839705,32.75,-0.1113089416892532 1974,2012-05-11,33.650001525878906,34.0,33.380001068115234,33.380001068115234,1067600.0,-0.001187209927588695,-3.592576894276551,0.2647062123439042,44.33180054024537,40.545718001050865,0.3039843671821032,1.1755248494244626,3.38947669244844,1.0264729003102815,14.985548055711236,0.6199989318847656,-0.36036953848184794,-0.9214986801147447,-4.047028985073524,2.2040316248440384,-2.484263832594138,0.6412664723646486,3.0167190167630196,81.1828839101864,29.768160784288085,1.5627651524793909,5,0.15999794006347656,1.4299983978271484,3.8399972915649414,2.9049978256225586,-3.480001449584961,4,-0.1263001995432339,1.124996647245526,33.689998626708984,-1.2400054931640694,32.43000030517578,3.538558600857106,32.650001525878906,-0.1263001995432339 1975,2012-05-14,32.560001373291016,33.470001220703125,32.540000915527344,33.31999969482422,1225100.0,-0.03239227646838627,-1.325002980235081,-2.8148038259935855,42.082250611252604,40.317307970759565,0.638053743573515,2.12812017323121,4.401295444673501,2.1378002606615567,15.950435276008612,1.1100006103515625,-0.5910056816921099,-1.8549989700317369,-5.057225439250196,1.347227499186726,-3.4561122046409665,-0.25388573542250725,3.835115900171303,22.58074439895948,-32.44621412504832,1.6011132346092307,5,0.5749988555908203,2.519998550415039,4.929997444152832,3.994997978210449,-3.0300006866455043,0,-0.09213764683098358,-3.592576894276551,33.650001525878906,1.124996647245526,33.689998626708984,-1.2400054931640694,32.43000030517578,-0.09213764683098358 1976,2012-05-15,32.360000610351555,32.75,32.25,32.610000610351555,1239400.0,-0.0061425293152328475,-1.1276540484384774,0.3289480949058621,32.00398280305353,39.29814128633258,0.5949201293162005,2.1974192274109825,4.497257053611854,2.3436516518092674,16.807586355845643,0.5,-1.0061048332609914,-1.9004997253418026,-5.189463766288149,1.3884643156045442,-3.5449817458149724,-0.25601770486863273,3.779809590081932,11.82801873712981,-36.48503624760293,1.6444820204731727,5,0.7099990844726634,2.7199993133544993,5.129998207092292,4.604998588562019,-3.6100006103515554,1,-0.11155749512553348,-1.325002980235081,32.560001373291016,-3.592576894276551,33.650001525878906,1.124996647245526,33.689998626708984,-0.11155749512553348 1977,2012-05-16,31.75,32.630001068115234,31.68000030517578,32.380001068115234,1323600.0,-0.018850451138632707,-1.4675329822492829,2.5200042724609375,26.435657213647517,37.89453730923958,1.0486977852489332,2.6843566434004913,4.993662739517561,2.954099122519402,17.560850116873134,0.9500007629394531,-1.642908776989259,-2.3450002670288086,-5.79380496520799,1.1038044311503725,-4.069402616118403,-0.6205979179392145,4.149821551786388,3.017228622071973,-38.46774883663608,1.724402349089591,5,1.0900001525878906,3.1000003814697266,5.284998893737793,5.2599992752075195,-2.229999542236328,2,-0.07653544268270174,-1.1276540484384774,32.360000610351555,-1.325002980235081,32.560001373291016,-3.592576894276551,33.650001525878906,-0.07653544268270174 1978,2012-05-17,30.309999465942386,31.95000076293945,30.25,31.85000038146973,1578600.0,-0.04535434752937362,-1.0481938785593181,2.4444417533045515,18.623842663680676,35.898572928667534,2.3011456823044263,3.991108443183773,6.270689734286133,4.390009602277718,18.195353914879995,1.7000007629394496,-1.8055988095485276,-3.5705008506774867,-7.399715668363054,0.2587139670080809,-5.4851082595202705,-1.6558934418347029,5.252236386115154,1.5999857584636363,-31.765271893914754,1.9146074088427847,5,1.8150005340576136,3.8250007629394496,6.724999427795407,6.699999809265133,-0.9699993133544957,3,-0.03101282227883939,-1.4675329822492829,31.75,-1.1276540484384774,32.360000610351555,-1.325002980235081,32.560001373291016,-0.03101282227883939 1979,2012-05-18,29.959999084472656,30.90999984741211,29.790000915527344,30.29999923706055,1179100.0,-0.011547356899923589,-2.2941315067570978,0.22077918860942214,12.936722494286002,33.11494982852025,2.493195475588358,4.130747472294516,6.44158512666538,4.725699952217212,19.036025850506554,1.1199989318847656,-1.8858144414199742,-3.65250120162964,-7.794974406299488,0.4899720030402115,-5.723737803964568,-1.581264599294716,5.071013182379133,4.619515077382371,-20.144279319526074,2.0712366023349253,5,1.9350013732910156,3.9450016021728516,7.074999809265137,7.050000190734863,-0.8099994659423828,4,-0.008010673513089372,-1.0481938785593181,30.309999465942386,-1.4675329822492829,31.75,-1.1276540484384774,32.360000610351555,-0.008010673513089372 1980,2012-05-21,31.07999992370605,31.07999992370605,29.690000534057614,29.979999542236328,1115200.0,0.03738320672425721,1.5272707411087403,-3.2352937876560497,30.32886078331377,32.15199625768284,1.2420029112267947,2.857994157117485,5.149221956344309,3.5942437612189657,19.863987340743243,1.3899993896484375,-1.888186707142637,-2.3425003051757862,-6.587507269709025,1.902506659357453,-4.465003787442409,-0.21999682290916667,3.322090980986804,45.42482458311019,20.925874445783606,2.1225034822666204,5,0.7650003433227575,2.7750005722045934,5.954998970031742,6.139999389648441,-1.4200000762939418,0,-0.029279274441632475,-2.2941315067570978,29.959999084472656,-1.0481938785593181,30.309999465942386,-1.4675329822492829,31.75,-0.029279274441632475 1981,2012-05-22,31.40999984741211,31.979999542236328,31.18000030517578,31.190000534057614,1177300.0,0.010617758189064741,-5.666666666666667,0.19999930641892338,36.7187445672852,31.801934993513203,0.8019441175166833,2.41888596022185,4.6542329736069235,3.2533137819873446,20.09894001238523,0.899999618530277,-1.8186236588825508,-1.8645004272460923,-6.176289013916346,2.447288159424158,-4.020394720581216,0.2913938660890345,2.332398405391814,58.50336737798653,31.89447340048605,2.1558942933351255,5,0.4350004196166992,2.445000648498535,5.617499351501465,5.809999465942383,-1.510000228881836,1,-0.059853523396992014,1.5272707411087403,31.07999992370605,-2.2941315067570978,29.959999084472656,-1.0481938785593181,30.309999465942386,-0.059853523396992014 1982,2012-05-23,30.93000030517578,31.229999542236328,30.5,31.11000061035156,1048700.0,-0.01528174290251949,2.476203451407811,-0.8181857589970489,36.34021011317751,31.08911908777135,1.1698106165980349,2.6371493734014706,4.944145142658108,3.716127983170722,21.52257309032904,0.9099998474121094,-1.7940955615070493,-2.0924999237060575,-6.329445153269262,2.144445305857147,-4.21097253848766,0.025972691075544674,2.245062267003661,54.148485073116525,24.57771328711898,2.1184726147816018,5,0.9149999618530273,2.9250001907348633,5.98499870300293,6.289999008178711,-0.020000457763671875,2,-0.07048174211660074,-5.666666666666667,31.40999984741211,1.5272707411087403,31.07999992370605,-2.2941315067570978,29.959999084472656,-0.07048174211660074 1983,2012-05-24,30.57999992370605,31.059999465942386,30.32999992370605,31.040000915527344,670100.0,-0.011315886777122364,1.920009307896822,2.555556732929329,36.62337810318849,30.23262770587614,1.153575298318497,2.656300425117326,5.112513334704435,4.053599198290566,23.446143976674357,0.7299995422363352,-1.7950035993493287,-2.1460003852844274,-6.18047077814531,1.888470007576455,-4.1632355817148685,-0.12876518885398625,2.107153963136337,38.864619000698745,5.841806383602567,2.0172351964304407,5,1.00000095367432,3.2750005722045934,6.309999465942386,6.639999389648441,0.37000083923339844,3,-0.03466316117027368,2.476203451407811,30.93000030517578,-5.666666666666667,31.40999984741211,1.5272707411087403,31.07999992370605,-0.03466316117027368 1984,2012-05-25,30.809999465942386,30.90999984741211,30.5,30.690000534057614,555100.0,0.007521240772078386,1.5625014901175405,-0.26086668076444397,37.59590100418768,29.734144416202266,0.5345719141217096,2.0311061431820185,4.684012720089999,3.825054434046681,25.046072910755402,0.4099998474121094,-1.7954403391527052,-1.5990007400512631,-5.135428020563499,1.9374265404609723,-3.3672143803073844,0.16921290020485458,1.4575529515101344,48.90827148329343,13.101850957519659,1.7682136402561177,5,0.41000080108642223,3.045001029968258,6.079999923706051,6.409999847412106,0.07999992370605469,4,-0.04771176042957881,1.920009307896822,30.57999992370605,2.476203451407811,30.93000030517578,-5.666666666666667,31.40999984741211,-0.04771176042957881 1985,2012-05-29,30.96999931335449,31.0,30.35000038146973,30.989999771118164,771600.0,0.005193114254642195,31.499237078008598,-0.16667196490449251,39.3400863486832,30.549267032383334,0.1400380459621502,1.404400667792654,4.32746931457697,3.6567565647205136,26.2190408565307,0.6499996185302699,-1.933245757486759,-1.0970007896423404,-3.6086845874179225,1.4146830081332453,-2.352842688530135,0.1588411092454507,0.9366958404227468,38.78785076438451,1.0962764822652176,1.2558418988877922,5,0.19000148773193715,2.885001182556156,5.920000076293949,6.2500000000000036,-0.1399993896484375,1,-0.05876653972153689,1.5625014901175405,30.809999465942386,1.920009307896822,30.57999992370605,2.476203451407811,30.93000030517578,-0.05876653972153689 1986,2012-05-30,30.5,30.82999992370605,30.3700008392334,30.670000076293945,793200.0,-0.01517595491685475,-1.139538597339444,8.499809269500684,38.13037541701271,31.84868016609058,0.3558737981498439,1.6594077514602148,4.548212515152464,4.122825819031952,26.712721886032963,0.5999984741210902,-2.1272206829657208,-1.376500034332274,-3.7457889672387097,0.9927888985741653,-2.5611445007854954,-0.19185556787905256,1.0963579070164897,18.888905372155985,-20.29817840013286,1.1846444664532196,5,0.33500003814697266,3.3550004959106445,6.427499771118164,6.719999313354492,-0.030000686645511365,2,-0.027540988609438988,31.499237078008598,30.96999931335449,1.5625014901175405,30.809999465942386,1.920009307896822,30.57999992370605,-0.027540988609438988 1987,2012-05-31,30.709999084472656,30.82999992370605,30.020000457763672,30.459999084472656,902200.0,0.006885215884349316,2.3061089442667186,-1.470587575312188,28.954799596331654,32.99656426971847,-0.019180588182145186,1.300275366687167,4.123654388076162,3.9111956067499847,27.302474183111038,0.8099994659423793,-2.2185145736155647,-1.0295008659362779,-3.3316146401269435,1.2726129082543878,-2.1805577530316143,0.12155602115905495,0.6194687903295915,66.34608507149791,32.473359119507464,1.1510568870953333,5,0.1250009536743164,3.1450014114379883,6.105001449584961,6.510000228881836,0.030000686645507812,3,-0.02637575675969095,-1.139538597339444,30.5,31.499237078008598,30.96999931335449,1.5625014901175405,30.809999465942386,-0.02637575675969095 1988,2012-06-01,28.899999618530273,30.06999969482422,28.739999771118164,30.06999969482422,1027600.0,-0.05893844089554334,1.2735039948354872,-4.680000305175781,23.16383218867277,34.132909791317,1.7542555551569663,2.9338458728969137,5.690092525819551,5.704711189291956,27.915486445601452,1.9699993133544922,-2.2422205160695867,-2.632000350952147,-5.172532251413642,-0.09146845049065178,-3.902266301182891,-1.3617344007213994,2.1999428285677247,7.079638549031092,-19.949085883048113,1.2702659502307467,6,1.4600000381469727,4.4800004959106445,7.582501411437988,8.319999694824219,1.6700000762939453,4,0.06955018184820494,2.3061089442667186,30.709999084472656,-1.139538597339444,30.5,31.499237078008598,30.96999931335449,0.06955018184820494 1989,2012-06-04,28.79999923706055,28.88999938964844,28.170000076293945,28.88999938964844,680900.0,-0.003460220857774865,14.999957614546766,0.0769232023240308,26.081413204481365,33.66097117144673,1.8689453228098962,2.8790215943649216,5.655114902337456,5.780293613274463,28.514056392304166,0.7299995422363281,-2.163847976864133,-2.5400007247924776,-5.29897922875362,0.2189777791686609,-3.919489976773047,-1.1605114728119084,2.0300006866455007,22.261455044196023,-5.109735906916516,1.37948925198057,6,1.2750005722045863,4.295001029968258,7.712501525878903,8.420000076293942,1.7200012207031214,0,0.0746528327373086,1.2735039948354872,28.899999618530273,2.3061089442667186,30.709999084472656,-1.139538597339444,30.5,0.0746528327373086 1990,2012-06-05,29.790000915527344,29.88999938964844,28.60000038146973,28.60000038146973,1134800.0,0.03437505919072503,-1.1680645869630504,-13.22220573899034,35.14451305508247,33.486056558979755,0.7562406099839549,1.7453806766058833,4.553040811866467,4.76579441516833,28.65294069314305,1.289999008178711,-1.8228403219666731,-1.4019990921020522,-4.160073879733545,1.3560756955294373,-2.781036485917795,-0.022961698286305676,0.5611990356445276,60.9022906828166,30.261075680620372,1.379037393815745,6,-0.09000110626220703,3.304999351501465,6.045000076293945,7.459999084472656,0.9299983978271449,1,0.03692509030933766,14.999957614546766,28.79999923706055,1.2735039948354872,28.899999618530273,2.3061089442667186,30.709999084472656,0.03692509030933766 1991,2012-06-06,30.03000068664551,30.18000030517578,29.709999084472656,29.8799991607666,532500.0,0.00805638683257226,1.0888907726868138,0.12605164584879716,39.613531577789544,33.84975894393665,0.3351461297511946,1.3692342800739823,4.189518760323818,4.507074434551914,28.698061767741013,0.470001220703125,-1.3702132519952777,-1.0309992790222147,-3.7460409017397076,1.6840423436952818,-2.388520090380961,0.3265215323365318,-1.860000610351566,69.92483898678216,34.31095330588043,1.3575208113587478,6,-0.4150009155273473,1.7949991226196254,6.079999923706051,7.304998397827145,1.779998779296875,2,0.026640000624985172,-1.1680645869630504,29.790000915527344,14.999957614546766,28.79999923706055,1.2735039948354872,28.899999618530273,0.026640000624985172 1992,2012-06-07,29.8700008392334,30.56999969482422,29.79999923706055,30.440000534057614,655900.0,-0.005328000124997234,-1.1690065171956296,-3.7999593103096365,46.85715266636437,34.98684500651175,0.3676331513044033,1.3993575717819446,4.242544928193382,4.65234317352256,28.547662563913118,0.7700004577636683,-1.2816660264828776,-1.0629991531372056,-3.747497712154292,1.6214994058798844,-2.405248432645749,0.2792501263713376,-1.6598007583618148,70.83337638113917,29.639813344891493,1.3422492795085443,6,-0.2850008010864258,1.2799997329711914,5.340000152587891,7.434999465942383,1.3699989318847656,3,0.020086992208349974,1.0888907726868138,30.03000068664551,-1.1680645869630504,29.790000915527344,14.999957614546766,28.79999923706055,0.020086992208349974 1993,2012-06-08,29.940000534057614,29.96999931335449,29.229999542236328,29.70000076293945,512100.0,0.0023434781673079552,3.9333757192357583,-0.4210524554617151,49.851201246588666,36.34854503344519,0.22048919959576452,1.0898920649870156,4.073528417491435,4.591820585028625,29.516665441472977,0.7399997711181605,-1.2951197395485785,-0.8054995536804235,-3.185809644412945,1.5748105370520982,-1.9956545990466843,0.38465549168583735,-1.6354084686279258,73.75003079573787,26.776333184943283,1.1901550453662604,6,-0.355000495910641,1.144999504089359,5.270000457763675,7.364999771118168,2.2399997711181676,4,0.026720080921526,-1.1690065171956296,29.8700008392334,1.0888907726868138,30.03000068664551,-1.1680645869630504,29.790000915527344,0.026720080921526 1994,2012-06-11,29.399999618530273,30.479999542236328,29.3799991607666,30.229999542236328,756400.0,-0.018036102401303378,-1.5287340698176621,-3.4583363135684144,36.319214395948244,36.01289259425241,0.6028435158367564,1.3651606593947747,4.485886222350743,5.130111461403246,30.51550399644923,1.1000003814697266,-1.2883210143320838,-1.133000373840332,-3.1531112986767837,0.8871105509961161,-2.143055836258558,-0.12294491142210617,-1.0047912479248033,40.60911248229398,-6.289499366661026,1.0100554624182247,6,0.10000038146972656,1.6850004196166992,5.810001373291016,7.905000686645508,3.5900020599365305,0,0.03979592147873756,3.9333757192357583,29.940000534057614,-1.1690065171956296,29.8700008392334,1.0888907726868138,30.03000068664551,0.03979592147873756 1995,2012-06-12,29.559999465942386,29.6200008392334,29.06999969482422,29.459999084472656,517800.0,0.005442171751297131,3.9999393124972906,-0.12048239838772004,34.5058576696031,35.610168400095795,0.24786755453312992,1.02124414398331,4.197793200122678,4.975222433462971,31.12713429608487,0.5500011444091797,-1.2601349830992596,-0.8230004310607875,-2.6452040455445207,0.9992031834229422,-1.734102238302654,0.08810137618107916,-1.0777994423681676,32.666651407877836,-12.236767714767844,0.9111018072418651,6,-0.059999465942386365,1.5250005722045863,5.650001525878903,7.745000839233395,3.6800022125244176,1,0.0324763534900383,-1.5287340698176621,29.399999618530273,3.9333757192357583,29.940000534057614,-1.1690065171956296,29.8700008392334,0.0324763534900383 1996,2012-06-13,28.75,29.559999465942386,28.59000015258789,29.5,532700.0,-0.027401876880127407,1.2298862166487523,-7.499971389879381,32.69840818113397,36.02612490951827,0.8756030546410507,1.630522212811826,4.845724426720025,5.792061381399456,31.70501167295665,0.9699993133544957,-1.2825875499134511,-1.4524998664855957,-3.1618287703616303,0.25682903739043894,-2.307164318423613,-0.5978354145475784,-0.18428798957578252,8.080802242580123,-34.18038219909046,0.8546644519380182,6,0.619999885559082,2.3350000381469727,6.385000228881836,8.479999542236328,3.9399986267089844,2,0.0685217152471127,3.9999393124972906,29.559999465942386,-1.5287340698176621,29.399999618530273,3.9333757192357583,29.940000534057614,0.0685217152471127 1997,2012-06-14,29.31999969482422,29.3799991607666,28.739999771118164,28.809999465942386,725200.0,0.019826076341711962,1.0317468006454718,-0.6800003051757765,40.33741940938295,37.934301267374956,0.09800278443614374,0.9161080803767696,4.116615994714678,5.244260486301648,31.994585453900676,0.6399993896484375,-1.329699063519108,-0.7610001564025879,-2.348277202383912,0.826276889578736,-1.5546386793932498,0.032638366588074064,-0.7299995422363281,38.6243268772757,-3.8985173187952213,0.7936385229906624,6,0.05000019073486328,1.765000343322754,5.815000534057617,7.909999847412109,2.6700000762939453,3,0.08492495897118713,1.2298862166487523,28.75,3.9999393124972906,29.559999465942386,-1.5287340698176621,29.399999618530273,0.08492495897118713 1998,2012-06-15,29.3700008392334,29.420000076293945,28.790000915527344,29.36000061035156,620100.0,0.0017053596497140777,10.454665256368019,0.019608283125215134,38.64354422672052,39.33009360317931,0.1359825339617018,0.8348784771365132,3.9293075422056916,5.206755296996818,31.576109003030638,0.6299991607666016,-1.333829842129255,-0.663999080657959,-2.2781652430383765,0.9501670817224586,-1.4710821618481695,0.14308400053225157,-0.7800006866455078,41.26989092788,-0.4268472697921979,0.8070830811902092,6,0.20999908447265625,1.7149991989135742,5.709999084472656,7.804998397827148,3.589998245239258,4,0.06367037379810903,1.0317468006454718,29.31999969482422,1.2298862166487523,28.75,3.9999393124972906,29.559999465942386,0.06367037379810903 1999,2012-06-18,29.71999931335449,29.86000061035156,29.040000915527344,29.21999931335449,495000.0,0.01191686973510575,1.1025563277303025,49.9988556169954,40.42878840986095,39.917235309265806,-0.0779915482632596,0.491159948089841,3.440013927688195,4.862632943821627,30.760602687844663,0.8199996948242152,-1.2866531326060446,-0.302000617980962,-1.9220408489097558,1.3180396129478318,-1.112020733445359,0.5080194974834349,-1.0507991790771456,88.9762798004343,44.97371764110757,0.8100201154643976,6,-0.13999938964843395,1.365000724792484,5.360000610351566,7.454999923706058,3.649999618530284,0,0.08277257902613444,10.454665256368019,29.3700008392334,1.0317468006454718,29.31999969482422,1.2298862166487523,28.75,0.08277257902613444 2000,2012-06-19,30.170000076293945,30.20000076293945,29.440000534057614,29.75,676900.0,0.015141344997853023,2.166658057132913,0.8400001525878906,47.46543846310482,40.78966940763417,-0.5234692029926435,-0.03216012757015818,2.882734059849426,4.425016771435935,29.940054000061618,0.7600002288818359,-0.9774534710172631,0.19350013732910298,-1.35076969419368,1.737769968851886,-0.5786347784322885,0.9656350530904945,-1.4247679595947282,98.1366040203579,48.85233830688753,0.7721349157613915,6,-0.5900001525878906,0.6500005722045898,4.274999618530273,7.004999160766602,3.5700016021728587,1,0.09347038763810511,1.1025563277303025,29.71999931335449,10.454665256368019,29.3700008392334,1.0317468006454718,29.31999969482422,0.09347038763810511 2001,2012-06-20,29.53000068664551,30.31999969482422,29.34000015258789,30.07999992370605,672100.0,-0.02121310533742138,-1.107525205706457,-1.309521755123711,41.498571275056996,40.19427147526669,0.0426294162623293,0.4846195850222976,3.4399778736641657,5.072048521113455,29.876265289588922,0.9799995422363281,-0.7205456746725112,-0.352499294281003,-1.751399161823418,1.046400573261412,-1.0519492280522087,0.34695063949020266,-0.7117778668212935,50.00006035913709,2.7552780695520696,0.6994499337712066,6,0.00499916076659801,0.9299993515014613,4.577499389648434,7.6449985504150355,4.319997787475575,2,0.12563497817658642,2.166658057132913,30.170000076293945,1.1025563277303025,29.71999931335449,10.454665256368019,29.3700008392334,0.12563497817658642 2002,2012-06-21,28.75,29.6299991607666,28.729999542236328,29.57999992370605,415500.0,-0.026413839096124825,-1.068962644503443,1.5090928637319019,48.73096807112247,40.069801122437106,0.7230912312173849,1.1519892717313276,4.089379409191345,5.84934816834955,29.624180465458235,0.8999996185302734,-0.6220242491587342,-1.0234999656677246,-2.418457289909597,0.37145735857414763,-1.7209786277886607,-0.3260213035467885,1.8199996948242188,1.257890304671924,-48.95796627558062,0.6974786621209356,6,0.7849998474121094,1.6500005722045898,5.324999809265137,8.424999237060547,5.150001525878906,3,0.13704343049422563,-1.107525205706457,29.53000068664551,2.166658057132913,30.170000076293945,1.1025563277303025,29.71999931335449,0.13704343049422563 2003,2012-06-22,29.520000457763672,29.56999969482422,28.78000068664551,29.11000061035156,1631500.0,0.026782624617866846,2.098045522203841,-0.49397576518009,55.4711323734367,42.19779200882472,-0.1260020116354248,0.3146361446950223,3.1992255654964907,5.080937059192252,29.27336446748352,0.8199996948242188,-0.5759210663872985,-0.2004995346069336,-1.5461117469058578,1.1451126776919907,-0.8733056407563957,0.47230657154252853,1.0131992340087876,49.68558740334302,-3.8983377725227655,0.672806106149462,6,-0.06500053405761719,0.5549993515014648,4.324999809265137,7.424999237060547,4.619998931884773,4,0.08367206216302381,-1.068962644503443,28.75,-1.107525205706457,29.53000068664551,2.166658057132913,30.170000076293945,0.08367206216302381 2004,2012-06-25,29.34000015258789,29.45000076293945,28.920000076293945,29.149999618530273,398200.0,-0.006097571218988351,1.585358138063565,0.4634161091934198,46.10051362878173,43.48608711540012,0.04983278154358928,0.39933527549782966,3.2506349238592946,5.257823718464955,28.903589937057173,0.6000003814697266,-0.6041606984142796,-0.3069998741149895,-1.559401289423434,0.9454015411934549,-0.9332005817692135,0.31920083353923445,1.1571355361938451,38.36481457933969,-13.702941523195278,0.6262007076542223,6,0.11499977111816406,0.7349996566772461,3.7899999618530273,6.8899993896484375,4.3899993896484375,0,0.12338101271500745,2.098045522203841,29.520000457763672,-1.068962644503443,28.75,-1.107525205706457,29.53000068664551,0.12338101271500745 2005,2012-06-26,29.149999618530273,29.53000068664551,28.96999931335449,29.270000457763672,588200.0,-0.006475819123022641,-1.3333320087896667,-0.6315815891181047,42.307684612634894,44.553784496678006,0.19619019292004936,0.47009703654739,3.3007379356999564,5.442775807180638,28.397722036548846,0.5600013732910227,-0.6737621974762433,-0.4060004234313972,-1.5092474538257505,0.6972466069629562,-0.9576239386285756,0.14562309176578125,1.3117933473205525,26.415096603000414,-22.427482442761182,0.5516235151971774,6,0.375,0.9250001907348633,3.7500009536743164,6.850000381469727,4.410001754760742,1,0.14476841744697322,1.585358138063565,29.34000015258789,2.098045522203841,29.520000457763672,-1.068962644503443,28.75,0.14476841744697322 2006,2012-06-27,29.65999984741211,30.07999992370605,29.01000022888184,29.11000061035156,885800.0,0.017495719916155172,-1.853332519531258,-4.58329492171981,48.2701735058347,45.43520161850598,-0.19126529915641655,-0.11179219438839638,2.661619080162893,4.915632408722175,27.628977915663945,1.0699996948242116,-0.5894721793736579,0.14599981307983256,-0.8661247448665499,1.158124371026215,-0.36006246589336044,0.6520620920530256,0.7671572499664272,68.88889202855671,21.884999777187858,0.5060622789731917,6,-0.13500022888183594,0.41499996185302734,3.190000534057617,6.289999961853027,4.799999237060547,2,0.13755906446542632,-1.3333320087896667,29.149999618530273,1.585358138063565,29.34000015258789,2.098045522203841,29.520000457763672,0.13755906446542632 2007,2012-06-28,29.899999618530273,29.920000076293945,29.15999984741211,29.43000030517578,565900.0,0.008091698326124774,1.980391716874792,0.8545453914925142,49.67947992974604,46.661416696619916,-0.380336417365033,-0.43804531843667505,2.305200123874826,4.669131634327428,26.619868880270236,0.7600002288818359,-0.4970548940739761,0.4264995574951165,-0.438207094085179,1.291206209075412,-0.005853768295029482,0.8588528832852624,0.4932143277454202,86.15381455278536,40.776129265756914,0.43235332579014757,6,-0.375,-0.19999980926513672,2.950000762939453,6.050000190734863,4.430002212524421,3,0.13210698682226174,-1.853332519531258,29.65999984741211,-1.3333320087896667,29.149999618530273,1.585358138063565,29.34000015258789,0.13210698682226174 2008,2012-06-29,30.90999984741211,30.920000076293945,30.04999923706055,30.440000534057614,649600.0,0.03377927229991995,2.5510254923102527,1.0000000000000075,61.251862933569974,48.975091643698704,-1.2839343965277727,-1.3594396277240648,1.2029462264915054,3.65891649972923,24.62019528367485,1.0200004577636719,-0.28897259843230927,1.335999774932862,0.3014103673526307,2.3705891825130934,0.8187050711427446,1.8532944787229795,-2.1800003051757812,99.4999885559082,51.30829161531184,0.5172947037901164,6,-1.0850000381469727,-1.2950000762939453,1.9400005340576172,5.039999961853027,3.7900009155273366,4,0.09673250382487897,1.980391716874792,29.899999618530273,-1.853332519531258,29.65999984741211,-1.3333320087896667,29.149999618530273,0.09673250382487897 2009,2012-07-02,30.95000076293945,31.149999618530273,30.309999465942386,30.95000076293945,471700.0,0.0012941092114140407,3.200024795674016,0.0,60.54628878985853,50.42851945778245,-1.2640382911011407,-1.2965857459558698,1.0460430432535865,3.619250450376274,22.33856509888887,0.8400001525878871,-0.16616263096270956,1.268500614166257,0.130870790026254,2.40613043830626,0.6996857020962537,1.8373155262362602,-2.1762012100219685,90.8257418535225,38.99018577209091,0.5688149120700022,7,-1.0100011825561488,-1.2900009155273402,1.7674999237060582,4.999999046325687,3.5599975585937464,0,0.10306941997005703,2.5510254923102527,30.90999984741211,1.980391716874792,29.899999618530273,-1.853332519531258,29.65999984741211,0.10306941997005703 2010,2012-07-03,30.88999938964844,30.95000076293945,30.649999618530273,30.95000076293945,187100.0,-0.001938654985846,8.99980926950326,-100.0,68.32190013599654,53.40888933122017,-1.2193971186660555,-1.2120945930008276,1.0002192971273232,3.679720179381146,21.005282075086917,0.30000114440917613,-0.027038448516698566,1.1534993171691923,-0.10604578420062083,2.4130444185390054,0.523726766484284,1.7832718678541006,-2.0211518341064476,87.85045312912234,29.22110871649008,0.6297725506849066,7,-0.9499998092651403,-1.2299995422363317,1.6475009918212855,5.060000419616696,3.5200004577636683,1,0.09193914563622818,3.200024795674016,30.95000076293945,2.5510254923102527,30.90999984741211,1.980391716874792,29.899999618530273,0.09193914563622818 2011,2012-07-05,30.82999992370605,31.1200008392334,30.60000038146973,30.76000022888184,420500.0,-0.001942358922884857,-1.666673187526929,-1.1666348782503853,64.16509540136059,55.123792367913296,-1.06790136636819,-1.1479438699871345,0.9679559685276438,3.751659578764585,19.952732113451553,0.5200004577636683,0.0816321101513573,1.053499889373775,-0.29309466309275223,2.4000944418403023,0.3802026131405114,1.7267971656070387,-1.8699062856445252,83.91961147591404,21.819584393897884,0.6732972762332641,7,-0.8649997711181605,-1.1700000762939418,1.677500724792484,5.119999885559086,3.2600002288818395,3,0.08855016076356814,8.99980926950326,30.88999938964844,3.200024795674016,30.95000076293945,2.5510254923102527,30.90999984741211,0.08855016076356814 2012,2012-07-06,30.46999931335449,30.79999923706055,30.21999931335449,30.51000022888184,348600.0,-0.011676957873579141,-1.1481442235691357,-0.5714441416895328,59.751753981926164,55.59941699107879,-0.48976491835028924,-0.7807158396562279,1.178027539289367,4.1208296078786795,19.072281092043593,0.6100006103515625,0.09439786945440432,0.6634993553161586,-0.7181437673552225,2.0451424779875396,-0.02732220601953017,1.3543209166518473,-1.4223094360742117,38.18181187653511,-25.45620669012731,0.6908215613356898,7,-0.43499946594237926,-0.8099994659423793,1.87500095367432,5.480000495910648,3.5799999237060653,4,0.13094846934799298,-1.666673187526929,30.82999992370605,8.99980926950326,30.88999938964844,3.200024795674016,30.95000076293945,0.13094846934799298 2013,2012-07-09,30.739999771118164,30.8799991607666,30.32999992370605,30.34000015258789,344200.0,0.008861190149267228,-1.6190435102474283,-9.999761586875966,59.17265742815548,57.05187741323143,-0.6353199097116651,-1.041086402422433,0.7407358749049493,3.8581489059079104,17.844442207589957,0.5499992370605504,0.21859395634354328,0.8934998512268066,-0.5493813103659946,2.336381012819608,0.17205927043040603,1.6149404320232073,-1.6082175041878877,55.91400936856543,-4.332218895494215,0.7214405807963998,7,-0.6800003051757812,-1.0799999237060547,1.6050004959106445,5.210000038146973,3.039999008178711,0,0.11678601453047266,-1.1481442235691357,30.46999931335449,-1.666673187526929,30.82999992370605,8.99980926950326,30.88999938964844,0.11678601453047266 2014,2012-07-10,30.56999969482422,31.13999938964844,30.3700008392334,30.75,423400.0,-0.005530256264141831,-1.6551764961228197,-0.4500011920940324,53.78787194621281,58.327453783628975,-0.3045194551564556,-0.8210333972529469,0.7173877737514438,4.036151197959242,17.155210104450084,0.7699985504150426,0.3455553592876761,0.6649997711181648,-0.7964125318893416,2.126412074125671,-0.0657063803855884,1.395705922621918,-1.3574887338299426,38.04351657008996,-16.69065170527439,0.7307061515037533,7,-0.48999977111816406,-0.9099998474121094,1.3000001907348633,4.2400007247924805,3.6500015258789062,1,0.1350998073059999,-1.6190435102474283,30.739999771118164,-1.1481442235691357,30.46999931335449,-1.666673187526929,30.82999992370605,0.1350998073059999 2015,2012-07-11,30.520000457763672,30.81999969482422,30.26000022888184,30.63999938964844,294500.0,-0.0016355655073497788,1.3333333333333186,0.6666596024244676,60.55435877560527,59.692363258047926,-0.04441995709452584,-0.7330073547656397,0.5481943942806602,4.086917624217378,16.18979317106116,0.5599994659423793,0.3703687712943555,0.5670004844665542,-0.909682738013526,2.0436837069466343,-0.17134112677348767,1.305342095706596,-1.2299899504679566,32.60881734028561,-21.785471157576275,0.7383416112400406,7,-0.36500072479248047,-0.6500005722045898,1.0649995803833008,3.994999885559082,4.829998016357422,2,0.13073387299883055,-1.6551764961228197,30.56999969482422,-1.6190435102474283,30.739999771118164,-1.1481442235691357,30.46999931335449,0.13073387299883055 2016,2012-07-12,30.71999931335449,30.82999992370605,30.15999984741211,30.239999771118164,521400.0,0.006553042352263283,-1.0937522351762996,-4.000031789426688,73.96591370528927,62.39085589977495,-0.08744076394869538,-0.8198875996442396,0.23964037325840337,3.890453420577199,14.840066521189616,0.6700000762939418,0.49514944498099567,0.6684993743896435,-0.7311135457871067,2.0681122945663937,-0.03130708569873164,1.3683058344780186,-1.3555892416093904,57.14282933892766,-3.8087415766728228,0.6998064600883753,7,-0.11999988555907848,-0.8499994277954066,0.677500724792484,2.37500095367432,5.329999923706058,3,0.12011720756951694,1.3333333333333186,30.520000457763672,-1.6551764961228197,30.56999969482422,-1.6190435102474283,30.739999771118164,0.12011720756951694 2017,2012-07-13,31.809999465942386,31.81999969482422,30.85000038146973,30.85000038146973,652300.0,0.03548177659346674,-1.0208338300391728,2.0000000000000147,75.84647702550208,64.01247968776741,-0.9811986977339693,-1.8063932136796588,-0.9207625882852319,2.8015801825218993,13.800530766690066,1.1000003814697301,0.7035056743038162,1.6339995384216337,0.07450734129691838,3.193491735546349,0.8542534398592743,2.413745636983993,-2.374165812325881,99.39757651800858,35.4916378418483,0.7797460985623583,7,-0.8199996948242223,-1.6049995422363317,-1.089999675750736,1.2850008010864222,4.030000686645504,4,0.0716755965081548,-1.0937522351762996,30.71999931335449,1.3333333333333186,30.520000457763672,-1.6551764961228197,30.56999969482422,0.0716755965081548 2018,2012-07-16,31.239999771118164,31.90999984741211,31.1200008392334,31.670000076293945,471400.0,-0.01791888413687326,-1.3582124393632284,-0.4479174117254369,69.70953305984123,65.0306179399877,-0.4017098491549511,-1.1479718635308913,-0.41634548444937636,3.374353550150637,12.780547370354768,0.7899990081787109,0.8354981089344378,0.9704998970031724,-0.6096194804213368,2.5506192744276817,0.18044020829091778,1.760559585715427,-1.6611161550291946,61.714281354631694,-5.198442435593691,0.7900596887122553,7,-0.2049999237060547,-0.9899997711181641,-0.8724994659423828,1.8550004959106445,4.329999923706055,0,0.08994876717445677,-1.0208338300391728,31.809999465942386,-1.0937522351762996,30.71999931335449,1.3333333333333186,30.520000457763672,0.08994876717445677 2019,2012-07-17,32.18000030517578,32.330001831054695,31.209999084472656,31.31999969482422,675900.0,0.03008964599694597,-1.0740756439056913,-2.0,77.19928020724001,66.0169935034592,-1.283902606217353,-1.996592122195615,-1.3991403493876504,2.4383097675558787,12.336962838379423,1.1200027465820384,0.9759988893413514,1.7875003814697266,0.016079737814152395,3.5589210251253043,0.9017900596419395,2.6732107032975136,-2.4146273905809608,93.08749360555333,20.18245212005189,0.8857103218277884,7,-0.9349994659423793,-1.7199993133544886,-1.8450002670288086,0.9149999618530273,3.229999542236328,1,0.049720275293588356,-1.3582124393632284,31.239999771118164,-1.0208338300391728,31.809999465942386,-1.0937522351762996,30.71999931335449,0.049720275293588356 2020,2012-07-18,32.990001678466804,33.389999389648445,32.25,32.25,1118000.0,0.02517095604752817,-2.081072442998777,0.8604664573020434,78.36456791262722,67.59471267137772,-1.9720770087154946,-2.7241629588129257,-2.2469522842286054,1.641486216071641,12.542826611947836,1.2099990844726634,0.9745755407819985,2.456501674652106,0.34363076959986216,4.56937257970435,1.4000662221259823,3.5129371271782297,-2.9681658722259954,87.61616817738937,13.616394939634773,1.0564354525261226,7,-1.215002059936527,-2.0000019073486364,-2.6975016593933177,0.10499858856200461,2.039997100830071,2,0.03728400968949219,-1.0740756439056913,32.18000030517578,-1.3582124393632284,31.239999771118164,-1.0208338300391728,31.809999465942386,0.03728400968949219 2021,2012-07-19,33.240001678466804,33.400001525878906,32.549999237060554,33.150001525878906,534200.0,0.007578053570187482,3.14635417151254,0.12162155195967583,78.40136368870658,69.66689152768666,-2.061003827080789,-2.826904815245328,-2.5294136528887776,1.4008227265300661,12.891565040999808,0.8500022888183523,0.989392925916114,2.521001625061043,0.14413962879712727,4.897863621324955,1.332570626929087,3.709432623192999,-2.81398624221708,93.72549899583777,20.384772266654068,1.1884309981319567,7,-1.4600009918212962,-2.2450008392334055,-2.9475016593933177,-0.1450014114379954,2.2999992370605398,3,0.06347763805984297,-2.081072442998777,32.990001678466804,-1.0740756439056913,32.18000030517578,-1.3582124393632284,31.239999771118164,0.06347763805984297 2022,2012-07-20,32.689998626708984,32.970001220703125,32.52000045776367,32.779998779296875,638100.0,-0.016546420697509112,-1.0930438871195252,-0.9999999999999211,66.4206353786751,70.47222241107772,-1.2996492146225158,-2.072869512714334,-2.0118399544128103,1.8727523081668522,12.775957974871115,0.7200012207031321,0.9544182837119877,1.773998641967772,-0.5685906234583342,4.116587907393875,0.6027040092547225,2.945293274680825,-1.8476251379111766,68.85953134450472,-1.1238013021189914,1.1712946327130518,7,-0.9099979400634766,-1.6249980926513672,-2.462498664855957,0.4050016403198242,3.3199996948242188,4,0.10278374889885478,3.14635417151254,33.240001678466804,-2.081072442998777,32.990001678466804,-1.0740756439056913,32.18000030517578,0.10278374889885478 2023,2012-07-23,31.989999771118164,32.389999389648445,31.76000022888184,32.029998779296875,968400.0,-0.02141324212289486,-1.5200062561274308,0.4444326707074132,58.552618163782796,71.0016386574744,-0.4511324872719129,-1.242015384775982,-1.393692849452563,2.4955628004371633,12.264802242402872,0.9299983978271449,0.9504838902428787,0.9504998207092292,-1.3421110672589407,3.2431107086773956,-0.1958056232748575,2.0968052646933124,-0.7895583571290032,35.61643000473788,-30.419724733143838,1.1463054439840838,7,-0.20999908447265625,-0.9249992370605469,-1.7624998092651367,1.1050004959106445,4.019998550415039,0,0.12035012219492591,-1.0930438871195252,32.689998626708984,3.14635417151254,33.240001678466804,-2.081072442998777,32.990001678466804,0.12035012219492591 2024,2012-07-24,32.959999084472656,34.200000762939446,32.400001525878906,33.0,1474200.0,0.030321954369948,-2.1034575745019377,1.0000476848981927,64.80686121436128,71.47413892844727,-1.1694365099455908,-2.031040633445876,-2.4346706190726906,1.4541899808801446,12.204842037162617,2.210000991821282,1.0313632156235855,1.7394991874694838,-0.5597503466198219,4.03874872155879,0.5898744204248345,2.8891239545141367,-1.4516192548189295,49.180270202452576,-13.514209695258913,1.1496247670446524,7,-0.779998779296875,-1.4949989318847692,-2.6274991035461426,0.13500118255615234,3.229999542236321,1,0.07918691392140009,-1.5200062561274308,31.989999771118164,-1.0930438871195252,32.689998626708984,3.14635417151254,33.240001678466804,0.07918691392140009 2025,2012-07-25,33.36999893188477,34.09999847412109,33.150001525878906,33.65999984741211,890700.0,0.012439316104388753,-1.6027465981062075,7.249856952126468,67.30244070395176,70.73375303940979,-1.2657573648965226,-2.222634242897179,-2.877208771794791,0.9832581389702142,12.242702293648824,1.1399993896484304,1.1205406533110107,1.9384990692138757,-0.3351050708714354,4.212103209299187,0.8016969991712202,3.0753011392565313,-1.6099987030029332,65.98353895954199,5.7271199997635165,1.1368020700426555,7,-0.8449983596801829,-1.9049987792968857,-3.037498950958259,-0.27499866485596414,2.200000762939446,2,0.06113278336302641,-2.1034575745019377,32.959999084472656,-1.5200062561274308,31.989999771118164,-1.0930438871195252,32.689998626708984,0.06113278336302641 2026,2012-07-26,33.740001678466804,34.080001831054695,33.509998321533196,33.959999084472656,541900.0,0.011087886078069209,1.4782605090100776,0.7586093499250158,72.24490134861146,70.33357796419972,-1.29891715408543,-2.3940451014250286,-3.269673619998045,0.542998686164843,12.95746900982161,0.7100028991699219,1.2867070299292394,2.104501724243171,-0.23115810882160304,4.440161557307945,0.9366718077107805,3.2723316407755583,-1.5896013641357456,81.14758263156257,17.351228506860274,1.167829916532388,7,-1.0800008773803782,-2.275001525878917,-3.540001392364509,-0.6450014114379954,1.6999969482421804,3,0.038233462852888866,-1.6027465981062075,33.36999893188477,-2.1034575745019377,32.959999084472656,-1.5200062561274308,31.989999771118164,0.038233462852888866 2027,2012-07-27,33.84999847412109,34.06999969482422,33.56999969482422,33.86999893188477,531800.0,0.0032601301180279485,1.3809411358661592,0.0909122435886996,71.62724945757282,70.54665756394766,-1.2170995980172705,-2.3114544127090824,-3.381652313227292,0.36251184473338327,13.710862607499635,0.5,1.4436313363501334,2.0169985771179135,-0.3682466512100291,4.40224380544586,0.824375962953944,3.2096211912818866,-1.371662088012684,85.65564704052248,20.000432142879234,1.1926226141639729,7,-1.144998550415032,-2.3849983215331996,-3.8524985313415456,-0.754998207092278,1.8900032043457102,4,0.04992621913109674,1.4782605090100776,33.740001678466804,-1.6027465981062075,33.36999893188477,-2.1034575745019377,32.959999084472656,0.04992621913109674 2028,2012-07-30,33.900001525878906,34.130001068115234,33.630001068115234,33.84999847412109,400800.0,0.0014771950963616831,-1.040825223822499,-2.500095365247482,73.55021342330323,70.14120569906581,-0.9500041261005663,-2.240858673031372,-3.386674461565061,0.2265847857665122,15.33834098770132,0.5,1.5467677142806764,1.917501544952394,-0.5955459418487834,4.430549031753571,0.6609778015518089,3.1740252883529827,-1.1461988394775346,83.3333686546196,13.599472914032901,1.256523743400588,7,-0.9200010299682617,-2.410000801086426,-3.9325013160705566,-0.8050012588500977,1.4300003051757812,0,0.062241790580556344,1.3809411358661592,33.84999847412109,1.4782605090100776,33.740001678466804,-1.6027465981062075,33.36999893188477,0.062241790580556344 2029,2012-07-31,34.139999389648445,34.580001831054695,33.700000762939446,33.77000045776367,590100.0,0.007079582683390928,-2.4509959384559745,7.399527006407391,74.93111478452217,69.75971090705414,-0.9864765414268817,-2.3501074797759713,-3.5666919322989443,-0.10312496429830986,16.93629918366124,0.8800010681152486,1.569256631727221,1.9979994773864789,-0.6409050376859398,4.6369039924588975,0.6785472198502731,3.317451734922688,-1.154805011000981,69.230605069545,-4.984583068559985,1.319452257536209,7,-0.9699983596801758,-2.3899984359741246,-4.374999523162849,-1.044999122619636,1.8100013732910085,1,0.05477442780657338,-1.040825223822499,33.900001525878906,1.3809411358661592,33.84999847412109,1.4782605090100776,33.740001678466804,0.05477442780657338 2030,2012-08-01,33.72999954223633,34.59000015258789,33.72999954223633,34.52000045776367,485400.0,-0.012009368914529972,-1.1772142119037732,-2.135143773261947,70.14724878479976,68.84258702884226,-0.514583044168063,-1.8091909439795764,-3.136345758814848,0.21259069378443485,18.6230971590909,0.8600006103515625,1.6626565442332435,1.4459996223449707,-1.2147912538012804,4.106790498491222,0.11560418427184516,2.7763950604180963,-0.45773982215555975,20.3704488619511,-53.69079889760934,1.330395438073126,8,-0.5549993515014648,-1.9499998092651367,-3.9649996757507324,-0.6349992752075195,2.4300003051757812,2,0.0729320817627721,-2.4509959384559745,34.139999389648445,-1.040825223822499,33.900001525878906,1.3809411358661592,33.84999847412109,0.0729320817627721 2031,2012-08-02,33.560001373291016,33.830001831054695,33.279998779296875,33.509998321533196,508000.0,-0.005039969500516661,-1.1568656783401179,-0.06329492887288797,63.358790851833305,68.50238208141539,-0.3290192371032674,-1.5011458124157144,-2.9581956717084594,0.28987174283943773,19.96640042656778,0.5500030517578196,1.6233772861013023,1.1395013809204073,-1.4871036616434736,3.7661064234842847,-0.17380114036153316,2.452803902202348,1.029998779296875,21.37422140945636,-47.438094536622735,1.3133025212819387,8,-0.38500118255615234,-1.7600011825561523,-3.7600016593933105,-0.46500110626220703,2.529998779296875,3,0.0598926769750634,-1.1772142119037732,33.72999954223633,-2.4509959384559745,34.139999389648445,-1.040825223822499,33.900001525878906,0.0598926769750634 2032,2012-08-03,34.459999084472656,34.81999969482422,33.75,34.11999893188477,589500.0,0.02681757074950264,1.0188647331694696,6.799588037838379,73.40116065505225,70.15222013600089,-1.0633624708095795,-2.1996746086281718,-3.82394115042964,-0.7065345023221568,22.08565037610157,1.2599983215332031,1.5300774456617674,1.8399991035461412,-0.7688766565374721,4.448874863629754,0.5355612235043381,3.1444369835879478,-1.1800003051757812,76.62335088753586,6.627604914238276,1.3044378800418057,8,-0.8499984741210938,-2.469999313354492,-4.659999370574951,-1.3649988174438477,1.3100013732910156,4,0.028438757059570108,-1.1568656783401179,33.560001373291016,-1.1772142119037732,33.72999954223633,-2.4509959384559745,34.139999389648445,0.028438757059570108 2033,2012-08-06,34.330001831054695,34.880001068115234,33.950000762939446,34.43000030517578,368100.0,-0.003772410240037938,-1.1627898724294976,-0.2941130271853009,67.7100740127186,70.47479933581836,-0.6331071132172923,-1.8835013929465063,-3.6492127524774816,-0.6665371890913292,24.24267699912253,0.9300003051757884,1.4139873279030297,1.5305017471313533,-1.0272483033670312,4.088251797629738,0.25162672188216106,2.8093767723805456,-1.0500030517578196,65.62509685740964,-1.3898127985492437,1.2788750252491932,8,-0.3150005340576243,-1.865001678466804,-4.7175021171569895,-1.235001564025886,0.75,0,0.04107194209749876,1.0188647331694696,34.459999084472656,-1.1568656783401179,33.560001373291016,-1.1772142119037732,33.72999954223633,0.04107194209749876 2034,2012-08-07,34.700000762939446,34.759998321533196,34.22999954223633,34.31999969482422,445100.0,0.010777713724152926,1.1200112915900862,-3.800068665598734,65.18651045587367,70.23969597492079,-0.8161582321749208,-2.032430385055406,-3.9766735677079197,-1.1331221622670355,26.22020464018389,0.5299987792968679,1.448534563403463,1.694000625610343,-0.7710515539903682,4.159052805211054,0.461474535809991,2.9265267154106986,-1.3560018920898358,88.74999701977157,23.335506082237586,1.2325260898003554,8,-0.6200008392333913,-2.180000305175774,-4.980000972747796,-1.6050004959106374,0.3999977111816406,1,0.01815564997877761,-1.1627898724294976,34.330001831054695,1.0188647331694696,34.459999084472656,-1.1568656783401179,33.560001373291016,0.01815564997877761 2035,2012-08-08,34.509998321533196,34.799999237060554,34.330001831054695,34.34999847412109,287500.0,-0.005475574559905438,-3.700135426403094,0.42105104652914505,61.40033736467903,69.03474442115053,-0.5000238832611643,-1.6107655028226517,-3.7506218732572236,-1.0397154312583083,28.455783404851275,0.4699974060058594,1.5912326057562467,1.3044982910156193,-0.9502792175497561,3.5592757995809947,0.17710953673293517,2.4318870452983035,-1.104559362792962,76.8748614193987,14.420172815499114,1.127388754282687,8,-0.42999839782714133,-1.9899978637695241,-4.709998607635491,-1.4149980545043874,-0.3400001525878906,2,0.04172710841622207,1.1200112915900862,34.700000762939446,-1.1627898724294976,34.330001831054695,1.0188647331694696,34.459999084472656,0.04172710841622207 2036,2012-08-09,34.40999984741211,34.61999893188477,34.040000915527344,34.5,160700.0,-0.0028976667338372897,2.515160622839662,-0.5625014901175405,66.7969154543931,68.49804064301945,-0.3296586556700163,-1.2860854879846215,-3.5998410788118704,-1.0592707942380741,30.766847270177138,0.579998016357429,1.6089770897183087,1.0199997901916475,-0.9663432373309888,3.0063428177142804,0.026828276430329367,2.0131713039529657,-0.9455784042968745,58.40701093432988,-3.1037700163904063,0.9931715137613172,8,-0.3299999237060547,-1.8899993896484375,-4.610000133514404,-1.3149995803833008,-0.220001220703125,3,0.050857309147346985,-3.700135426403094,34.509998321533196,1.1200112915900862,34.700000762939446,-1.1627898724294976,34.330001831054695,0.050857309147346985 2037,2012-08-10,34.09000015258789,34.400001525878906,33.830001831054695,34.400001525878906,408800.0,-0.009299613375275406,2.677401095182382,3.4444538634340693,72.15193948302725,68.34267687187769,0.03125196003875175,-0.8290200907990766,-3.2385004005545746,-0.8433775632145171,31.980784445247856,0.5799980163574148,1.5648106163031343,0.5860000610351577,-1.2763742903726154,2.4483744124429343,-0.3451871146687324,1.5171872367390478,-0.5689555244726563,24.76176290004345,-38.37110934188661,0.9311871757038878,8,-0.010000228881835938,-1.5699996948242188,-4.277500152587891,-0.994999885559082,-0.15999984741210938,4,0.05866823089022999,2.515160622839662,34.40999984741211,-3.700135426403094,34.509998321533196,1.1200112915900862,34.700000762939446,0.05866823089022999 2038,2012-08-13,34.049999237060554,34.200000762939446,33.52000045776367,34.02000045776367,312600.0,-0.0011733914739892048,3.1211911037130857,-0.09676982710886436,64.30448743300506,67.16194049948689,0.10590463299125474,-0.5983867423096072,-3.0984203342324186,-0.9105290203474752,32.992595338977104,0.6800003051757741,1.4469804901417476,0.4054991722107033,-1.1336526334242976,1.9446509778457042,-0.3640767306067971,1.1750750750282037,0.8300018310546804,41.40619412059256,-22.521175156018153,0.7695759028174998,8,0.030000686645500707,-1.529998779296882,-4.202499389648445,-0.9549989700317454,0.3899993896484304,0,0.050513987055572196,2.677401095182382,34.09000015258789,2.515160622839662,34.40999984741211,-3.700135426403094,34.509998321533196,0.050513987055572196 2039,2012-08-14,33.779998779296875,34.09000015258789,33.529998779296875,33.84999847412109,532700.0,-0.00792952904004196,1.0363573311138854,-2.333418107832374,55.58583757680072,65.54400592082033,0.35701239165305054,-0.21330886876988586,-2.7261909348842295,-0.69349573540552,33.650362078472405,0.5600013732910156,1.3210486565294346,0.05549879074096964,-1.3208652166060801,1.4318627980880194,-0.6326832129325553,0.7436807944144945,1.072802276611327,20.31238824118435,-41.5639436395195,0.6881820036735242,8,0.3000011444091797,-1.2599983215332031,-3.919999122619629,-0.6849985122680664,0.720001220703125,1,0.03848440197560232,3.1211911037130857,34.049999237060554,2.677401095182382,34.09000015258789,2.515160622839662,34.40999984741211,0.03848440197560232 2040,2012-08-15,34.220001220703125,34.330001831054695,33.77000045776367,33.790000915527344,447500.0,0.013025531595812767,-1.382978378027431,-6.14288828337937,56.417116390270614,64.77270875842447,-0.006899285442095504,-0.5865086952185976,-3.088659424572551,-1.1774189665913752,33.547042876474045,0.5600013732910227,1.184511974386389,0.43400125503539755,-0.9137987998894062,1.7818013099602013,-0.2398987724270043,1.1079012824977994,0.606143823242185,63.6365212687003,4.024463197629764,0.6739000274624013,8,-0.020000457763671875,-1.7000007629394531,-4.350001335144043,-1.1250009536743164,0.4699974060058594,2,0.02571587440170986,1.0363573311138854,33.779998779296875,3.1211911037130857,34.049999237060554,2.677401095182382,34.09000015258789,0.02571587440170986 2041,2012-08-16,35.349998474121094,35.779998779296875,34.029998779296875,34.110000610351555,847000.0,0.033021543340399306,-1.4999972752192086,2.88371391565091,65.75632070421327,63.92328209722014,-0.9569129331837658,-1.634106751143193,-4.134130571021146,-2.3511198513912888,33.85037054176019,1.75,1.0359691807122573,1.4584986686706571,-0.03210746549068233,2.9491048028319966,0.7131956015899874,2.203801735751327,-1.8299980163574219,80.97342369333862,23.637202754442903,0.7453030670806715,8,-0.6999988555908203,-2.3799991607666016,-5.337498664855957,-2.254998207092285,0.04000091552734375,3,-0.03338049097907714,-1.382978378027431,34.220001220703125,1.0363573311138854,33.779998779296875,3.1211911037130857,34.049999237060554,-0.03338049097907714 2042,2012-08-17,36.04999923706055,36.27000045776367,35.810001373291016,35.97999954223633,822100.0,0.01980200263521681,-1.2439196858892052,0.05645146404641601,69.87061741069829,64.16334247477344,-1.5730796036228867,-2.18131524865926,-4.734570349291332,-3.0808188531990126,34.32865075734229,0.9200019836425781,0.9740254597185043,1.9904994010925279,0.32316045074689725,3.6578383514381585,1.1568299259197161,2.8241688762653396,-2.4847988128662095,91.99995561079545,36.384432823846254,0.8336694751728144,8,-1.154998779296875,-2.4899988174438477,-5.814999580383301,-2.9549989700317383,-0.15999984741210938,4,-0.05159502495743251,-1.4999972752192086,35.349998474121094,-1.382978378027431,34.220001220703125,1.0363573311138854,33.779998779296875,-0.05159502495743251 2043,2012-08-20,35.84000015258789,36.06999969482422,35.5099983215332,35.86999893188477,509200.0,-0.0058252174456849826,1.6046557016376573,-0.42855585831072823,65.79928286440152,64.23142829794321,-1.2587309924156216,-1.7582408891615557,-4.42765440066923,-2.8974101566649395,35.776531918589484,0.5600013732910156,1.0058253178774024,1.5880002975463867,0.04211837960285436,3.133882215489919,0.8150593385746205,2.360941256518153,-2.1666077270507813,84.30656781873238,29.156920918241532,0.772940958971768,8,-0.9449996948242188,-2.1449995040893555,-5.242500305175781,-4.015000343322754,0.470001220703125,0,-0.05329240622992004,-1.2439196858892052,36.04999923706055,-1.4999972752192086,35.349998474121094,-1.382978378027431,34.220001220703125,-0.05329240622992004 2044,2012-08-21,35.56999969482422,36.099998474121094,35.4900016784668,35.88999938964844,352900.0,-0.0075334948832073145,-1.5416759385828274,10.667090539163292,67.55727330371369,64.91553229116928,-0.9525096098719743,-1.3519976821245479,-4.044467784966194,-2.6658993979500067,35.93825467047428,0.6099967956542969,0.87711087116827,1.1874998092651339,-0.33969708785909347,2.7146967063893612,0.4239013607030202,1.9510982578272476,-1.7927429479980503,71.99996948242188,11.936650465979426,0.7635984485621146,8,-0.6749992370605469,-1.8299999237060547,-4.927499771118164,-4.419999122619629,2.1800003051757812,1,-0.03176837441130653,1.6046557016376573,35.84000015258789,-1.2439196858892052,36.04999923706055,-1.4999972752192086,35.349998474121094,-0.03176837441130653 2045,2012-08-22,35.40999984741211,35.720001220703125,35.36999893188477,35.529998779296875,390500.0,-0.004498168366174893,-2.500009536706962,0.37499701976491906,67.6864243347251,65.01436661120617,-0.7279729834561621,-1.0870642725894868,-3.7759654008925096,-2.54555069032385,36.037197473375016,0.35000228881835227,0.8203378347011068,0.9254999160766602,-0.5894145005389788,2.440414332692299,0.16804270776884067,1.6829571243844796,-1.5330333521484434,61.60714437766836,-3.2116967189031413,0.7574572083078179,8,-0.5149993896484375,-1.3949995040893555,-4.557498931884762,-4.324999809265137,2.2900009155273438,2,-0.02569895089899632,-1.5416759385828274,35.56999969482422,1.6046557016376573,35.84000015258789,-1.2439196858892052,36.04999923706055,-0.02569895089899632 2046,2012-08-23,35.029998779296875,35.720001220703125,34.450000762939446,35.31999969482422,581500.0,-0.010731462009396342,1.3302675877902264,2.4166958069746003,56.05095335053596,63.22536815204047,-0.2802472790359758,-0.6381847134002285,-3.2635276555940855,-2.2186706618741283,35.645291462636806,1.270000457763679,0.7538147102790163,0.4809989929199219,-1.0101096546466692,1.972107640486513,-0.2645553308633737,1.2265533167032174,-1.0573109255332085,31.86802822038081,-30.15813987125878,0.7455543237832946,8,-0.13499832153320312,-1.014998435974121,-3.6474990844726527,-3.9449987411499023,3.210002899169922,3,-0.009705971008735381,-2.500009536706962,35.40999984741211,-1.5416759385828274,35.56999969482422,1.6046557016376573,35.84000015258789,-0.009705971008735381 2047,2012-08-24,35.540000915527344,35.61000061035156,34.77000045776367,35.040000915527344,299100.0,0.014559010962109653,1.625002980235081,-1.7241324879640103,61.88603282285877,62.956650973135325,-0.629092317674818,-1.069940798801369,-3.6508118930582327,-2.779527201111108,35.2322063640991,0.8400001525878906,0.7415660522546972,0.906501007080081,-0.6091609976920154,2.4221630118521773,0.1486700046940328,1.6643320094661291,-1.4754205576036767,66.06070694530194,4.304310993396953,0.7578310023860494,8,-0.6400012969970703,-1.5250005722045898,-4.152500152587891,-4.455000877380371,2.200000762939453,4,-0.004220639336375842,1.3302675877902264,35.029998779296875,-2.500009536706962,35.40999984741211,-1.5416759385828274,35.56999969482422,-0.004220639336375842 2048,2012-08-27,36.0099983215332,36.33000183105469,35.63999938964844,35.63999938964844,499800.0,0.013224462405697857,-2.729753693565515,0.7399978637695312,62.620394435101765,63.738268401835434,-0.8848803503776566,-1.4479970670356792,-3.9917117450926014,-3.2860272149408516,34.97881709091936,0.7900009155273438,0.7242695937771444,1.270998573303224,-0.3214819423495854,2.8634790889560335,0.47475831547681935,2.067238831129629,-1.8572011596159328,82.97854639825829,23.618944450503314,0.7962402578264054,8,-0.9599971771240234,-1.9649972915649414,-4.587497711181641,-4.9249982833862305,1.7800025939941406,0,-0.003332378158235283,1.625002980235081,35.540000915527344,1.3302675877902264,35.029998779296875,-2.500009536706962,35.40999984741211,-0.003332378158235283 2049,2012-08-28,36.0099983215332,36.18000030517578,35.61000061035156,35.900001525878906,344900.0,0.0,1.5333276819395583,0.2972894951182044,65.00000000000009,64.69192213624983,-0.5981957545312397,-1.3710107303916317,-3.87123570241188,-3.324497155866993,34.37144132530718,0.5699996948242188,0.7140010669581187,1.1774986267089815,-0.48495128129656706,2.83994853471453,0.3462736727062037,2.0087235807117594,-1.7265688794676848,82.97854639825829,24.767310142186133,0.8312249540027744,8,-0.8299980163574219,-1.6449966430664062,-4.587497711181641,-4.9249982833862305,1.8100013732910156,1,0.008331104297175651,-2.729753693565515,36.0099983215332,1.625002980235081,35.540000915527344,1.3302675877902264,35.029998779296875,0.008331104297175651 2050,2012-08-29,36.18999862670898,36.47000122070313,35.63999938964844,36.0099983215332,390800.0,0.004998620204548443,1.2432315400952398,1.6364140801109117,67.51966670971962,64.88784947019496,-0.5245239501120267,-1.4306128592855814,-3.9406914797080432,-3.5276214549161082,33.8116915942898,0.8300018310546946,0.7840522335323072,1.2344989776611257,-0.44838579794315336,2.9173837532654048,0.39305658985898617,2.0759413654632652,-1.7837748413041083,86.13848858706984,26.797347542163067,0.8414423878021412,8,-0.7299976348876882,-1.3799972534179616,-4.367498397827141,-5.004998207092282,1.5900001525879048,2,0.043105869922297035,1.5333276819395583,36.0099983215332,-2.729753693565515,36.0099983215332,1.625002980235081,35.540000915527344,0.043105869922297035 2051,2012-08-30,35.56999969482422,36.25,35.529998779296875,36.060001373291016,242100.0,-0.017131775501842306,-1.526304518046084,-2.722226931717142,63.75463985506993,64.2082964084585,0.14523725391470776,-0.687560569337208,-3.194441023178456,-2.9176613402271414,33.89117719774866,0.720001220703125,0.9163028103698423,0.5140001296997099,-1.0541480073550105,2.08214826675443,-0.2700739388276503,1.29807419822707,-0.9986737145954905,47.058757531218596,-15.968381839386645,0.7840740685273612,8,-0.10999870300292969,-0.6949996948242188,-3.5749993324279785,-4.384999275207523,2.229999542236328,3,0.05988195351109793,1.2432315400952398,36.18999862670898,1.5333276819395583,36.0099983215332,-2.729753693565515,36.0099983215332,0.05988195351109793 2052,2012-08-31,35.439998626708984,35.95000076293945,35.31999969482422,35.790000915527344,232700.0,-0.0036547953115150245,-1.1355962887531115,0.7142879385913695,62.70565886153275,63.86456040813973,0.20071771330946575,-0.5063360809834023,-2.911950420651422,-2.816919200626394,33.12616934013008,0.6300010681152344,1.0231800247599665,0.33499908447265625,-1.2158845010342674,1.8858826699795799,-0.44044270828080556,1.110440877226118,-0.7167786272423058,10.434675883847534,-53.041851165064855,0.7754417927534621,8,0.020002365112304688,-0.5649986267089844,-3.377498149871826,-4.254998207092289,2.640003204345703,4,0.07900686118107303,-1.526304518046084,35.56999969482422,1.2432315400952398,36.18999862670898,1.5333276819395583,36.0099983215332,0.07900686118107303 2053,2012-09-04,35.7400016784668,35.9900016784668,34.86999893188477,35.380001068115234,351900.0,0.008465097725249837,1.6046557016376408,-1.0285664461422763,67.81819581590426,63.89355179838313,-0.1284720495248166,-0.7328636122842624,-3.0776570864625654,-3.1426579738205476,32.0388028814041,1.1200027465820241,0.9968624053933013,0.5645021438598619,-0.9661042572780616,2.0951085449977853,-0.20080105670910342,1.3298053444288271,-0.8770391813011997,54.37509387718078,-13.959889755389433,0.7653032005689628,9,-0.2800006866455078,-0.8650016784667969,-3.655001640319824,-4.555001258850101,1.5699996948242188,1,0.05595970638146319,-1.1355962887531115,35.439998626708984,-1.526304518046084,35.56999969482422,1.2432315400952398,36.18999862670898,0.05595970638146319 2054,2012-09-05,35.33000183105469,35.84000015258789,35.31999969482422,35.63999938964844,364400.0,-0.0114717355388132,-2.1515004392657326,-0.8611028694951892,60.14625560000226,63.05575527230282,0.27256731785081456,-0.28801220677684825,-2.5295533509600006,-2.762955352784772,30.89267378809592,0.5200004577636719,0.8643156290169358,0.12300224304199503,-1.392254733439131,1.6382592195231211,-0.634626245198568,0.8806307312825581,-0.46000289916991477,28.7501400707144,-38.51940749008252,0.7576284882405632,9,0.12999916076660156,-0.4550018310546875,-3.095001220703125,-4.145001411437992,2.4099998474121094,2,0.069629180780578,1.6046557016376408,35.7400016784668,-1.1355962887531115,35.439998626708984,-1.526304518046084,35.56999969482422,0.069629180780578 2055,2012-09-06,35.95000076293945,36.16999816894531,35.40999984741211,35.61000061035156,323000.0,0.017548794218849917,-1.0540448586760969,-1.0967833234888757,56.048406634185376,63.055472303819414,-0.29365838081260875,-0.8375394354264145,-2.995271327769217,-3.4131472119457484,29.780919880236546,0.839996337890625,0.783931701525681,0.6710010528564467,-0.8416527480466129,2.1836548537595064,-0.08532584759508666,1.4273279533079801,-1.0800018310546804,78.26094167664097,12.199192173816371,0.7563269004515311,9,-0.3299999237060547,-1.0750007629394531,-3.489999771118157,-4.574999809265133,1.75,3,0.05201665903196684,-2.1515004392657326,35.33000183105469,1.6046557016376408,35.7400016784668,-1.1355962887531115,35.439998626708984,0.05201665903196684 2056,2012-09-07,36.15999984741211,36.29999923706055,35.93000030517578,36.150001525878906,265500.0,0.0058414208627539654,1.551742281737941,0.029406814841409643,51.23043154711108,61.87151660651412,-0.364881280381141,-0.9588726129902412,-3.0618096575170597,-3.6485925322401727,29.161823928855945,0.3699989318847656,0.7177274288751931,0.7935001373291044,-0.7099312156440476,2.2969314903022564,0.041784460842528404,1.5452158138156804,-1.1620007324218662,90.20983498103318,26.29602652223172,0.7517156764865767,9,-0.48999977111815696,-1.2849998474121094,-3.682499885559082,-4.779999732971191,2.0800018310546875,4,0.04480085560621805,-1.0540448586760969,35.95000076293945,-2.1515004392657326,35.33000183105469,1.6046557016376408,35.7400016784668,0.04480085560621805 2057,2012-09-10,36.09000015258789,36.38999938964844,35.79999923706055,36.06999969482422,199200.0,-0.0019358322765377078,-1.1071382347531693,2.0003815337657382,52.886834806939405,60.79000998116274,-0.23318111018998167,-0.770878783527678,-2.853941854235117,-3.598477275003951,28.78922793864851,0.5900001525878906,0.6610136776767419,0.6235004425048842,-0.7855271786996667,2.032528063709435,-0.08101336809739479,1.3280142531071633,-0.9742408691406155,80.26321403205841,18.14701698137828,0.7045138106022759,9,-0.4200000762939382,-1.0949993133544922,-3.6024999618530273,-4.710000038146973,5.069999694824219,0,0.04738152056643963,1.551742281737941,36.15999984741211,-1.0540448586760969,35.95000076293945,-2.1515004392657326,35.33000183105469,0.04738152056643963 2058,2012-09-11,35.77000045776367,36.36000061035156,35.66999816894531,36.18000030517578,331500.0,-0.008866713590226283,-1.2622866755467173,-20.499523173755485,52.28311317542118,59.37702255620953,0.054976059180802395,-0.33245931236670145,-2.429510241316997,-3.2930797364161464,28.830199842333172,0.69000244140625,0.7080228849543886,0.2175006866455078,-1.0279688617634406,1.4629702350544562,-0.4052340875589664,0.840235460849982,-0.5459018193359313,42.05615806398711,-18.0327944704624,0.6227347742044733,9,-0.10000038146971946,-0.7749996185302734,-2.9700002670288086,-4.27500057220459,5.430000305175781,1,0.06457929392588646,-1.1071382347531693,36.09000015258789,1.551742281737941,36.15999984741211,-1.0540448586760969,35.95000076293945,0.06457929392588646 2059,2012-09-12,35.080001831054695,35.95000076293945,34.97999954223633,35.84000015258789,834800.0,-0.019289869104802237,-1.0208297736222427,1.853655132630543,46.639531297222476,57.057007510376515,0.6695967937451215,0.48478089207377906,-1.6422339272763722,-2.633340184842318,28.500786344957973,0.970001220703125,0.6632840215886091,-0.5374980926513615,-1.496133913047288,0.4211377277445649,-1.0168160028493247,-0.05818018245339829,1.3899993896484375,7.09236167662777,-50.623248316884016,0.4793179101979623,9,0.549997329711907,-0.08500099182129617,-1.8400011062622141,-3.5550012588501048,6.019996643066399,2,0.0635689688095229,-1.2622866755467173,35.77000045776367,-1.1071382347531693,36.09000015258789,1.551742281737941,36.15999984741211,0.0635689688095229 2060,2012-09-13,35.09999847412109,35.43000030517578,34.900001525878906,35.25,632600.0,0.000570029704179964,1.0784178796355857,0.19737086468336554,50.769228189551164,55.61418399198554,0.5349827977962605,0.5629547092760205,-1.5607805455505641,-2.6767612961367604,27.868137085992494,0.529998779296875,0.5734241481489804,-0.5615013122558636,-1.3071910867276344,0.18418846221590712,-0.934346199491749,-0.18865642501997826,1.340202713012708,13.422633220171875,-45.5977633089191,0.3728448872358865,9,0.5300006866455149,-0.10499763488768821,-1.7999982833862234,-3.574997901916497,5.069999694824226,3,0.07521376977529393,-1.0208297736222427,35.080001831054695,-1.2622866755467173,35.77000045776367,-1.1071382347531693,36.09000015258789,0.07521376977529393 2061,2012-09-14,34.169998168945305,35.41999816894531,34.080001831054695,35.110000610351555,889800.0,-0.026495736342024734,-1.3928610354223914,6.266619195361079,36.21725841882496,52.67102838724024,1.3918794752894854,1.475678473563356,-0.5361109625899729,-1.7676878954643769,26.234068873223354,1.339996337890618,0.44048045419550874,-1.4325016021728558,-2.4271374106950248,-0.4378657936506869,-1.9298195064339438,-0.9351836979117678,2.208595031738291,3.895949480803688,-51.993548865163696,0.4973179042610862,9,1.065002441406257,0.825002670288093,-0.8699979782104421,-2.6449975967407156,6.280002593994148,4,0.10330707588981713,1.0784178796355857,35.09999847412109,-1.0208297736222427,35.080001831054695,-1.2622866755467173,35.77000045776367,0.10330707588981713 2062,2012-09-17,34.189998626708984,34.470001220703125,33.779998779296875,33.990001678466804,727000.0,0.0005853221783855833,-1.225804466867655,-0.21276215830140144,29.867245060722823,48.454256081108966,1.314112738568035,1.3799367774914657,-0.4476521888013778,-1.8342588846147194,24.31081363234335,0.69000244140625,0.2643597437813625,-1.3195011138916044,-2.47308595734696,-0.16591627043624868,-1.8962935356192858,-0.742708692163923,2.05067909179688,15.891455675614935,-35.06073097664789,0.5767924217276788,9,0.8950004577636719,0.8050022125244141,-0.8899984359741211,-2.6649980545043945,6.190002441406243,0,0.11845578281462643,-1.3928610354223914,34.169998168945305,1.0784178796355857,35.09999847412109,-1.0208297736222427,35.080001831054695,0.11845578281462643 2063,2012-09-18,33.93000030517578,34.279998779296875,33.669998168945305,34.25,523500.0,-0.007604513950757896,2.210552733551546,-1.600022888532902,28.24267565382611,44.909413864867176,1.442003937730334,1.5700006574946173,-0.088683897979422,-1.6314379792753329,22.818682534057054,0.6100006103515696,0.13489160689255897,-1.483999443054202,-2.8236210259777863,-0.14437786013061782,-2.153810234515994,-0.8141886515924099,2.1138230981933646,11.403589492194378,-34.03111384076318,0.6698107914617923,9,1.0999984741210938,1.0650005340576172,-0.630000114440918,-2.4049997329711914,6.380001068115234,1,0.21308574940193692,-1.225804466867655,34.189998626708984,-1.3928610354223914,34.169998168945305,1.0784178796355857,35.09999847412109,0.21308574940193692 2064,2012-09-19,34.439998626708984,34.580001831054695,33.720001220703125,33.93000030517578,428600.0,0.0150308964617194,1.1772036987855603,-1.5937462747061488,32.87668880836458,42.33477855088709,0.8856138717546003,1.0234791792995708,-0.48626502975209007,-2.2064476044111956,21.063839839821146,0.8600006103515696,0.024699732647420092,-0.9175010681152358,-2.323112417521564,0.48811028129109246,-1.6203067428184,-0.21469539341207167,1.3664422532177767,43.749972907012754,3.3209293739950567,0.7028056747031625,9,0.5900001525878906,0.5600013732910156,-1.139998435974121,-2.9149980545043945,6.150001525878906,2,0.19628346125972085,2.210552733551546,33.93000030517578,-1.225804466867655,34.189998626708984,-1.3928610354223914,34.169998168945305,0.19628346125972085 2065,2012-09-20,34.5,34.630001068115234,33.900001525878906,34.299999237060554,269200.0,0.00174220022310001,2.17389104961563,0.39215964934587555,38.241749765668324,40.89159168628233,0.6686112374771227,0.9400017376247405,-0.4292223216964288,-2.3423096995610138,19.392475321843968,0.7299995422363281,-0.1512945927283198,-0.8119997024536119,-2.268449964382228,0.6444505594750041,-1.5402248334179234,-0.08377457148930034,1.092796608828614,47.428676060268074,7.51445687218542,0.7282251309643081,9,0.529998779296875,0.5699996948242188,-1.1999998092651367,-2.97499942779541,5.990001678466797,3,0.1913043035977129,1.1772036987855603,34.439998626708984,2.210552733551546,33.93000030517578,-1.225804466867655,34.189998626708984,0.1913043035977129 2066,2012-09-21,34.689998626708984,35.060001373291016,34.61999893188477,35.02000045776367,671000.0,0.005507206571274903,1.1463342017119118,-1.650002861012094,41.86549737604695,39.666998638405396,0.27732835435391223,0.7623091099311026,-0.5040034183345199,-2.5519493478862927,18.83033659828066,0.5600013732910156,-0.24830198954600746,-0.6050010681152358,-2.083087013794554,0.8730848775640823,-1.3440440409548913,0.13404190472441968,0.7105181381312988,73.38115873220626,28.509530482096736,0.7390429728396577,9,0.3250007629394531,0.3800010681152344,-1.3299980163574219,-3.1649980545043945,5.930000305175788,4,0.1579705897715744,2.17389104961563,34.5,1.1772036987855603,34.439998626708984,2.210552733551546,33.93000030517578,0.1579705897715744 2067,2012-09-24,35.38999938964844,35.43000030517578,34.5,34.540000915527344,519300.0,0.02017874864948821,1.0,-2.575738660008323,46.50695669587211,39.02520347401105,-0.5949780152585831,0.053223195942969426,-1.1134163842185671,-3.2539883040383444,18.299892542334224,0.9300003051757812,-0.3507906566685861,0.10249977111816122,-1.3718693263784942,1.5768688686148167,-0.6346847776301701,0.8396843198664925,-1.720001220703132,97.72722346729552,51.82465106510941,0.7371845487483287,9,-0.5799999237060547,-0.31999969482421875,-1.5799999237060547,-3.2049999237060547,5.369998931884766,0,0.1429782837117275,1.1463342017119118,34.689998626708984,2.17389104961563,34.5,1.1772036987855603,34.439998626708984,0.1429782837117275 2068,2012-09-25,35.88999938964844,36.68000030517578,35.52000045776367,35.66999816894531,1214200.0,0.014128285069884727,-3.4615666769370717,0.2588254301639874,55.49018199878529,40.00860910751803,-1.202636129570024,-0.48088288493845255,-1.49677521415272,-3.746752829930159,17.57851235739777,1.2900009155273438,-0.43573139207167344,0.6084997177124052,-0.85442178110074,2.0714212165255503,-0.12296103169416739,1.3399604671189778,-2.184801177978521,73.31077162586055,24.195954172393144,0.7314607494065738,9,-0.7150001525878906,-0.7150001525878906,-1.662498950958252,-3.4599990844726562,4.630001068115234,1,0.12510453482375428,1.0,35.38999938964844,1.1463342017119118,34.689998626708984,2.17389104961563,34.5,0.12510453482375428 2069,2012-09-26,36.310001373291016,36.47000122070313,35.58000183105469,35.86000061035156,1120200.0,0.011702479542635924,1.3116853520665992,2.0454466638923567,53.6734801915759,40.331303774409676,-1.597844701430752,-0.9246650632234008,-1.8231543427838375,-4.150457063917116,16.863428378633586,0.8899993896484446,-0.5226179287869286,1.0135015487670884,-0.48655228228088987,2.5135553798150667,0.2634746332430993,1.7635284642910776,-2.485811077880868,86.69068005927878,39.5581337387749,0.7500269155239879,9,-1.1350021362304688,-1.1350021362304688,-2.015000820159912,-3.8800010681152344,4.799999237060547,2,0.11016248550577945,-3.4615666769370717,35.88999938964844,1.0,35.38999938964844,1.1463342017119118,34.689998626708984,0.11016248550577945 2070,2012-09-27,37.75,37.7599983215332,36.29999923706055,36.36999893188477,1558000.0,0.03965845696079273,1.0857163876937665,3.0666638409697633,62.96902002002566,43.30372173009864,-2.9305925458561077,-2.362949593363389,-3.176979664531892,-5.567375357336886,16.24074306855978,1.4599990844726562,-0.5520817026112113,2.375500106811522,0.5523790181564365,4.1986211954666075,1.4639395624839793,3.2870606511390648,-3.8115773041992256,99.69330286254562,55.61342116563182,0.9115605443275414,9,-2.035001754760742,-2.035001754760742,-3.432499885559082,-5.319999694824219,3.259998321533203,3,0.07523179212153353,1.3116853520665992,36.310001373291016,-3.4615666769370717,35.88999938964844,1.0,35.38999938964844,0.07523179212153353 2071,2012-09-28,37.70000076293945,37.72999954223633,37.13999938964844,37.45000076293945,829700.0,-0.0013244831009416869,2.8064825753101004,0.18115928007319884,63.17514287961904,47.00459926553156,-2.600694754194393,-2.261123101742065,-3.047670891414562,-5.492755523501081,15.761206662684302,0.6100006103515625,-0.4945147744376186,2.219000816345215,0.11983813671947274,4.318163495970957,1.1694194765323473,3.2685821561580823,-3.5322835295947357,98.15958314464615,56.23360394967514,1.0495813398128704,9,-1.9850025177001953,-1.9850025177001953,-3.2450003623962402,-5.270000457763672,2.80999755859375,4,0.0740053278266779,1.0857163876937665,37.75,1.3116853520665992,36.310001373291016,-3.4615666769370717,35.88999938964844,0.0740053278266779 2072,2012-10-01,38.2400016784668,38.290000915527344,37.68000030517578,37.7400016784668,990200.0,0.014323631421731653,1.0333405388909376,2.0,69.51029607622175,51.58989042357551,-2.8002649211723423,-2.72005808217569,-3.4827212672528702,-6.0012330179015905,15.735881308569494,0.6100006103515625,-0.44144675082614526,2.619001579284671,0.18463329929107175,5.05336985927827,1.4018174392878748,3.836185719281467,-3.856747579830767,98.19497368961039,53.960366901648925,1.217184139996799,10,-2.2350006103515625,-2.2600021362304688,-3.785001277923584,-5.810001373291016,1.6599998474121094,0,0.062238419167177206,2.8064825753101004,37.70000076293945,1.0857163876937665,37.75,1.3116853520665992,36.310001373291016,0.062238419167177206 2073,2012-10-02,37.7400016784668,38.45000076293945,37.5,38.45000076293945,637400.0,-0.013075313233617214,1.6760619378687098,-1.4199981689453125,71.6612521535348,55.899286350816645,-1.9031135666795578,-2.1740028479201996,-2.8588504105952666,-5.4924156209752155,16.300165844568575,0.9500007629394531,-0.2257684846322121,2.0190015792846694,-0.5937289423877701,4.631732100957109,0.7126363184484461,3.3253668401208927,-3.044207834479465,75.26134673484388,25.240892736277083,1.3063652608362204,10,-1.5650005340576172,-1.680002212524414,-3.282501697540283,-5.310001373291016,2.0999984741210938,1,0.08002110516040384,1.0333405388909376,38.2400016784668,2.8064825753101004,37.70000076293945,1.0857163876937665,37.75,0.08002110516040384 2074,2012-10-03,37.790000915527344,38.060001373291016,37.52000045776367,37.849998474121094,310500.0,0.0013248339914375684,1.2499880791544147,0.084503712618605,71.79905380641367,59.627875688677236,-1.5957519615599693,-2.139973181262384,-2.8131146080986866,-5.532578562372542,16.89494501806838,0.5400009155273438,0.04138096083245557,1.9460008621215792,-0.8165501579265424,4.708551882169701,0.5647253520975184,3.32727637214564,-2.718786379644797,69.30235446496691,14.047241692214484,1.3812755100240617,10,-1.3150005340576172,-1.730001449584961,-3.242499828338623,-5.260000228881836,2.3199996948242188,2,0.07224131982263637,1.6760619378687098,37.7400016784668,1.0333405388909376,38.2400016784668,2.8064825753101004,37.70000076293945,0.07224131982263637 2075,2012-10-04,37.81999969482422,37.88000106811523,37.36000061035156,37.83000183105469,388200.0,0.0007938284882271773,8.45450131779829,0.1667090539165819,84.63001756064796,64.3794890425218,-1.2351747857131485,-2.1320020442813075,-2.7582734530058133,-5.535062550007936,17.069220887454907,0.5200004577636648,0.3734072143438567,1.8824996948242188,-1.0182810454322748,4.783280435080712,0.43210932469597196,3.3328900649524655,-2.4109065362359843,51.908365826172286,-9.436717648264505,1.4503903701282461,10,-1.3449993133544922,-1.760000228881836,-3.0474987030029297,-5.289999008178711,2.420001983642578,3,0.08699103495703064,1.2499880791544147,37.790000915527344,1.6760619378687098,37.7400016784668,1.0333405388909376,38.2400016784668,0.08699103495703064 2076,2012-10-05,37.77999877929688,38.36999893188477,37.58000183105469,38.040000915527344,294200.0,-0.0010576656755714176,-1.3939449986706494,25.994660564453905,83.93196710849406,68.53782353281312,-0.7942906751115899,-2.0705713132946286,-2.644076320911836,-5.464306668665763,17.2525233790188,0.7899971008300852,0.675785802397165,1.7614988327026424,-1.253658945558847,4.776656610964132,0.2539199435719013,3.2690777218333835,-2.0668148602735243,38.53193671103213,-27.38282828001161,1.5075788891307444,10,-0.7949981689453196,-1.7199993133544993,-2.6449975967407298,-5.1799983978271555,2.0300025939941335,4,0.08549496152991765,8.45450131779829,37.81999969482422,1.2499880791544147,37.790000915527344,1.6760619378687098,37.7400016784668,0.08549496152991765 2077,2012-10-08,37.79999923706055,37.88999938964844,37.18999862670898,37.54999923706055,536500.0,0.0005293927583349678,2.2558151913557576,-0.9615305613427887,88.3168268965659,72.1852285214554,-0.48777660027335656,-2.061593351741976,-2.5916644578051162,-5.443383657974891,17.44207709727531,0.7000007629394602,0.9606317748719704,1.6959993362426786,-1.4228908385379953,4.8148895110233525,0.1365542488523417,3.2554444236330156,-1.8131336336455774,48.41266477345004,-23.389565992350747,1.5594450873903358,10,-0.7849979400634766,-1.739999771118164,-2.6324987411499023,-5.19999885559082,2.0,0,0.07169309891984521,-1.3939449986706494,37.77999877929688,8.45450131779829,37.81999969482422,1.2499880791544147,37.790000915527344,0.07169309891984521 2078,2012-10-09,38.08000183105469,38.25,37.68999862670898,37.7400016784668,643400.0,0.007407476181100492,-1.5454245957778339,1.3600006103515625,87.75934184648636,75.97254648311213,-0.4743400948519394,-2.276374015241146,-2.7961200855686528,-5.6574264162680805,17.966642504549853,0.5600013732910227,1.247480215875953,1.860501861572267,-1.3752111344259248,5.096214857570459,0.24264536357316757,3.4783583595713665,-1.8468227116872669,75.42398086186243,0.07029902977429003,1.6178564979990975,10,-0.7050018310546875,-2.0200023651123047,-2.912501335144043,-5.480001449584961,1.9199981689453125,1,0.04779410733483713,2.2558151913557576,37.79999923706055,-1.3939449986706494,37.77999877929688,8.45450131779829,37.81999969482422,0.04779410733483713 2079,2012-10-10,37.310001373291016,38.36000061035156,37.16999816894531,38.099998474121094,592900.0,-0.020220599284103136,-1.2242963332679726,-2.3235198420267253,75.40687210836776,77.35453004848347,0.5055966722441312,-1.402656520551126,-1.9656995515754758,-4.819685492478179,19.307366682880385,1.19000244140625,1.4643687898091287,0.9790014266967759,-2.2450472121079983,4.20305006550155,-0.6330228927056112,2.591025746099163,-0.8551400895663903,11.66692627784323,-64.44233008028493,1.612024319402387,10,0.4849987030029297,-1.2500019073486328,-2.142500877380371,-4.710000991821289,3.579998016357422,2,0.06781020332816223,-1.5454245957778339,38.08000183105469,2.2558151913557576,37.79999923706055,-1.3939449986706494,37.77999877929688,0.06781020332816223 2080,2012-10-11,37.7400016784668,37.88000106811523,37.5,37.59000015258789,316800.0,0.011525068060801669,-1.303023997780509,-0.18987604602763009,76.42981623354135,78.82727153225262,0.08272876998987044,-1.7125361020571361,-2.3158198655897024,-5.196640406209298,20.834921807461743,0.5699996948242116,1.6176792703685905,1.2770015716552763,-1.9510095849742086,4.505012728284761,-0.3370040066594697,2.8910071499700223,-1.0856264468206902,47.500262260269984,-27.758016917812704,1.6140055783147433,10,0.06999778747558594,-1.680002212524414,-2.5725011825561523,-5.115000724792473,3.2399978637695312,3,0.06279806111500541,-1.2242963332679726,37.310001373291016,-1.5454245957778339,38.08000183105469,2.2558151913557576,37.79999923706055,0.06279806111500541 2081,2012-10-12,37.70000076293945,38.099998474121094,37.52999877929688,37.72000122070313,427100.0,-0.0010599076244919292,-2.166626047704408,-0.13333502873714112,72.60273359028402,79.17087570048177,0.13715276386617603,-1.4698780215994844,-2.189276433100531,-5.108557333179107,21.84309524277765,0.5699996948242116,1.7677192654105198,1.0605005264282212,-2.022373489821234,4.143374542677677,-0.48093648169651004,2.6019375345529525,-0.8660629781640097,44.53794173462584,-26.726548777390555,1.5414370081247284,10,0.10999870300292969,-1.6400012969970703,-2.452500343322754,-5.005000114440918,3.55999755859375,4,0.06737402822612837,-1.303023997780509,37.7400016784668,-1.2242963332679726,37.310001373291016,-1.5454245957778339,38.08000183105469,0.06737402822612837 2082,2012-10-15,38.2400016784668,38.56999969482422,37.91999816894531,38.0,794800.0,0.014323631421731653,-2.2499642376906133,-11.99980926949793,72.81553254229686,79.29912907701086,-0.4501904912887653,-1.7822844274311507,-2.6636897098252987,-5.589183648586221,22.711250765806565,0.8699989318847656,1.7551009810604654,1.3980012893676772,-1.5358646152072595,4.331867193942614,-0.06893166291979469,2.864934241655149,-1.2444575958749553,76.4287388079629,5.199066878315563,1.4669329522874683,10,-0.37000274658203125,-2.1200027465820312,-2.967501640319824,-5.520001411437988,3.4499969482421804,0,0.04105647557302006,-2.166626047704408,37.70000076293945,-1.303023997780509,37.7400016784668,-1.2242963332679726,37.310001373291016,0.04105647557302006 2083,2012-10-16,41.15999984741211,41.5099983215332,40.02999877929688,40.91999816894531,4532000.0,0.07635978140109723,2.14893979668444,1.0,81.69933010937464,80.39915977733988,-3.1670986342912784,-4.356201626017004,-5.478626489896818,-8.426636279697355,24.125687975222434,3.2699966430664062,1.8216958126383673,3.9564994812011705,0.7631615605718025,7.149837401830538,2.35983052088649,5.553168441515851,-3.975521091352384,91.93551931300293,21.725435224144675,1.5966689603146833,10,-1.8200016021728516,-3.5700016021728516,-5.8274993896484375,-8.419999122619622,0.3600006103515625,1,-0.033041803095076316,-2.2499642376906133,38.2400016784668,-2.166626047704408,37.70000076293945,-1.303023997780509,37.7400016784668,-0.033041803095076316 2084,2012-10-17,41.20000076293945,41.4900016784668,40.97000122070313,41.4900016784668,1360000.0,0.0009718395450835082,2.5861987319459665,-1.2083286974489391,77.59998925781912,79.61804552147,-2.9865950552344884,-4.072597443284778,-5.4228630605426815,-8.386693472311741,26.076675377014546,0.5200004577636648,1.804198006845155,3.6585002899169936,0.2715943670072747,7.0454062128267125,1.9650473284621341,5.351953251371853,-3.4099492677134435,92.26938433043473,24.723423331273366,1.6934529614548581,10,-1.8600025177001953,-3.6100025177001953,-5.867500305175781,-8.385000228881836,0.15999984741210938,2,-0.029126231570822836,2.14893979668444,41.15999984741211,-2.2499642376906133,38.2400016784668,-2.166626047704408,37.70000076293945,-0.029126231570822836 2085,2012-10-18,41.099998474121094,41.2400016784668,40.68999862670898,41.08000183105469,827400.0,-0.0024272399749155626,2.66664971262911,-0.06895372392202258,76.98407940858942,78.84605799925838,-2.6511975754912953,-3.639380485179359,-5.220158725121337,-8.209072105906131,28.068426742248278,0.5500030517578196,1.8180707050533513,3.2284980773925795,-0.1965508158136231,6.653546970598782,1.5159736307894818,4.941022523995677,-2.789154423212075,89.69849511134026,24.949887526666757,1.7125244466031009,10,-1.760000228881836,-3.510000228881836,-5.787498474121094,-7.839998245239251,0.69000244140625,3,-0.00510946696518455,2.5861987319459665,41.20000076293945,2.14893979668444,41.15999984741211,-2.2499642376906133,38.2400016784668,-0.00510946696518455 2086,2012-10-19,40.16999816894531,40.97999954223633,39.849998474121094,40.68999862670898,1017000.0,-0.02262774549155666,1.0545431215949563,-26.004387638305634,64.42447448175193,76.19135217539016,-1.504765394194159,-2.400876476886083,-4.192921821502722,-7.198568076406751,30.412932479138732,1.25,1.8134114224715887,2.0244977951049776,-1.1998072176039614,5.248802807813917,0.41234528875050813,3.636650301459447,-1.4112725201489056,62.67409204364694,2.06715340747747,1.6121525063544686,10,-0.8299999237060547,-2.5799999237060547,-4.8574981689453125,-6.854997634887695,1.8300018310546875,4,0.020164336823824236,2.66664971262911,41.099998474121094,2.5861987319459665,41.20000076293945,2.14893979668444,41.15999984741211,0.020164336823824236 2087,2012-10-22,40.45000076293945,40.75,39.9900016784668,40.41999816894531,744800.0,0.006970440795553978,1.4126889937087876,-0.057697245350842585,70.94277726089786,74.32284499921366,-1.5302569588901704,-2.4057012660503716,-4.360113229515605,-7.398974541556896,32.70628684737377,0.7599983215332031,1.7618245235873147,2.0515003204345703,-1.054332360378993,5.1573330012481335,0.4985839800277887,3.604416660841352,-1.3060969399598932,36.14471951631473,-21.674599790313835,1.552916340406782,10,-1.1100025177001953,-2.8600025177001953,-5.335000038146973,-7.135000228881836,1.1499977111816406,0,0.020024661145022105,1.0545431215949563,40.16999816894531,2.66664971262911,41.099998474121094,2.5861987319459665,41.20000076293945,0.020024661145022105 2088,2012-10-23,40.38000106811523,40.599998474121094,39.34000015258789,40.11000061035156,1015900.0,-0.0017305239432371389,2.5493146931297384,8.999237126509618,69.95374759671475,73.71694227569665,-1.2289271402383264,-2.089188450584153,-4.1745002826457025,-7.220077156418263,33.449319209515394,1.2599983215332031,1.723710318465713,1.757000541687006,-1.2322854314695988,4.746286514843611,0.26235755510870007,3.251643528265312,1.1299972534179759,48.3721012757045,-7.664438860020702,1.4946429865783026,10,-0.8750019073486257,-2.7900028228759695,-5.3400011062622,-7.06500053405761,1.2199974060058665,1,0.032441741553794756,1.4126889937087876,40.45000076293945,1.0545431215949563,40.16999816894531,2.66664971262911,41.099998474121094,0.032441741553794756 2089,2012-10-24,40.310001373291016,40.540000915527344,40.099998474121094,40.5099983215332,469800.0,-0.0017335238477614867,2.3846063558202997,-0.7407281820879269,69.06583292586826,72.89872190817742,-0.7695517830811909,-1.79624836186413,-3.9786127900837442,-7.038884544266871,34.232505963793095,0.44000244140625,1.6744634089654866,1.4870008468627915,-1.383583258896472,4.357584952622055,0.05170879398315975,2.9222928997424233,1.1565969848632847,51.05265482639126,-5.278621457874209,1.4352920528796327,10,-0.7900028228759766,-2.6950016021728516,-5.297501564025879,-6.995000839233398,0.7399978637695312,2,0.03001734168320791,2.5493146931297384,40.38000106811523,1.4126889937087876,40.45000076293945,1.0545431215949563,40.16999816894531,0.03001734168320791 2090,2012-10-25,40.59000015258789,40.97999954223633,40.31999969482422,40.63999938964844,720200.0,0.006946136684639281,-1.2372870397310316,0.25,70.75330883740898,72.69323026896909,-0.6735998847513258,-1.9526876009979617,-4.141059391671249,-7.220740878571917,34.07691092701098,0.6699981689453125,1.634768325991999,1.6249996185302749,-1.3025062273869423,4.552505464447492,0.1612466955716627,3.088752541488887,0.8340662414550835,76.21954056141199,16.908210854899707,1.4637529229586097,10,-0.8750019073486328,-2.885000228881836,-5.575000762939453,-7.274999618530273,0.18999862670899148,3,0.01897020090832835,2.3846063558202997,40.310001373291016,2.5493146931297384,40.38000106811523,1.4126889937087876,40.45000076293945,0.01897020090832835 2091,2012-10-26,40.4900016784668,40.68000030517578,39.93000030517578,40.47999954223633,328100.0,-0.00246362339850148,2.8461598654094447,-0.2000457770656901,69.63503682154138,72.33984185555181,-0.152228638939377,-1.7211989187862287,-3.9586758218900755,-7.026017196261122,33.74173712385564,0.75,1.7169886018052978,1.3855010986328153,-1.5540684575407226,4.325070654806353,-0.08428367945395365,2.8552858767195843,0.892383390747078,70.12207035793038,9.04250115728938,1.4697847780867708,10,-0.06500244140625,-2.4850025177001953,-5.44000244140625,-7.17500114440918,0.8699989318847656,4,0.03210667283701074,-1.2372870397310316,40.59000015258789,2.3846063558202997,40.310001373291016,2.5493146931297384,40.38000106811523,0.03210667283701074 2092,2012-10-31,40.61999893188477,40.61999893188477,39.9900016784668,40.36999893188477,443400.0,0.0032106013343811135,4.039978027343807,24.994660564454616,68.9552000865424,70.92382740857045,0.10156028001219397,-1.7536617229844538,-4.025645367366273,-7.057016903421001,32.98230705956714,0.6299972534179759,1.7751527871566637,1.396498489379887,-1.588066581369631,4.381063560129405,-0.09578404599487556,2.8887810247546497,0.721538438996582,78.04873510174124,18.00770481475834,1.4922825353747597,10,-0.20499801635742898,-2.614999771118171,-5.577499389648445,-7.3049983978271555,1.1500015258788991,2,0.03397343930090524,2.8461598654094447,40.4900016784668,-1.2372870397310316,40.59000015258789,2.3846063558202997,40.310001373291016,0.03397343930090524 2093,2012-11-01,40.7599983215332,40.88000106811523,40.209999084472656,40.72999954223633,845700.0,0.0034465631051145973,3.962899124046549,0.1199951171875,78.41842769105853,71.01476501226372,-0.11303293685121218,-1.7452919941032903,-4.092920815214768,-7.097317310085785,32.538169915999106,0.670001983642571,1.906869910508,1.385498046875,-1.588610375225933,4.359606468975933,-0.10155616417546298,2.872552257925463,0.5415083049822798,79.0474875658944,12.355090841788524,1.487054211050466,11,-0.4699974060058594,-2.2449989318847656,-5.819998741149902,-7.444997787475586,1.0600013732910156,3,0.020608444238922496,4.039978027343807,40.61999893188477,2.8461598654094447,40.4900016784668,-1.2372870397310316,40.59000015258789,0.020608444238922496 2094,2012-11-02,40.52000045776367,41.61000061035156,40.5099983215332,40.5099983215332,658000.0,-0.005888073445840747,-218.9534706331045,0.3334181078331638,73.63945644431124,70.64314023845503,0.022756079831708576,-1.3600112769127222,-3.7727841421964143,-6.749381600507434,32.2625344910225,1.1000022888183594,2.0119409828204695,1.009000205993651,-1.908971760281048,3.92697217226835,-0.44998577714369503,2.467986189130997,-1.1800003051757812,35.11905032220562,-32.596475176843676,1.4589859831373488,11,-0.04500007629394531,-1.9249992370605469,-5.345001220703125,-6.755000114440918,1.8800010681152344,4,0.02665345518648654,3.962899124046549,40.7599983215332,4.039978027343807,40.61999893188477,2.8461598654094447,40.4900016784668,0.02665345518648654 2095,2012-11-05,41.11000061035156,41.349998474121094,40.27999877929688,40.45000076293945,554300.0,0.014560714361365301,-1.1399912262297744,65.98588863463006,76.51634299071242,71.98668118389509,-0.6321537879001866,-1.7822731566650916,-4.2689792811134595,-7.229472020211958,32.12813560051037,1.0699996948242116,1.7616622010625136,1.4345003128051772,-1.4528687625689898,4.321869388179344,-0.009184224881906289,2.8781848504922607,-1.724600448608399,70.23810064441123,-0.392328315903157,1.4436845376870824,11,-0.6350002288818359,-2.155000686645508,-5.935001373291016,-7.210000038146973,0.9500007629394531,0,-0.0014595322889853213,-218.9534706331045,40.52000045776367,3.962899124046549,40.7599983215332,4.039978027343807,40.61999893188477,-0.0014595322889853213 2096,2012-11-06,41.0099983215332,41.34000015258789,40.72000122070313,41.15999984741211,604200.0,-0.0024325538149755355,1.4313581761335308,-0.22727509175505015,73.12185000783319,72.22880037799902,-0.44752933474348566,-1.5050445743201806,-4.062149513331093,-7.006092299687296,31.590231457200645,0.6199989318847585,1.5812424835629386,1.1729980468750014,-1.6280013973450522,3.973997491095055,-0.2275016752350254,2.5734977689850282,-1.580106150817869,62.96279725812567,-6.647740493379523,1.4004997221100277,11,-0.5349979400634766,-1.6349983215332031,-5.295000076293945,-6.524999618530273,1.1300010681152344,1,-0.005608377265296172,-1.1399912262297744,41.11000061035156,-218.9534706331045,40.52000045776367,3.962899124046549,40.7599983215332,-0.005608377265296172 2097,2012-11-07,40.5099983215332,40.93999862670898,40.349998474121094,40.61000061035156,475000.0,-0.012192148755525878,-1.8095112669276052,0.6666751436854687,40.89633639435212,69.00019913329206,0.06914797599151257,-0.8343879506038263,-3.4753709354807256,-6.393471061433374,31.479270698473975,0.6599998474121094,1.3884028060756464,0.5374980926513686,-2.106380173238257,3.1813763585409944,-0.7844410402934443,1.8594372255961815,-1.0365039820251454,21.428493577691672,-43.484388482285055,1.3219391329448134,11,0.26000213623046875,-1.1199989318847656,-4.795000076293945,-5.749999046325684,1.6300010681152344,2,0.02098253083280288,1.4313581761335308,41.0099983215332,-1.1399912262297744,41.11000061035156,-218.9534706331045,40.52000045776367,0.02098253083280288 2098,2012-11-08,39.900001525878906,40.45000076293945,39.88999938964844,40.349998474121094,469600.0,-0.015057931891595544,-1.3829783780274008,4.499866488651535,34.29950934095045,65.13727429052341,0.6748658351132306,-0.08543031932934042,-2.7990463310386104,-5.6740551517886075,30.851069336229177,0.6199989318847656,1.3351372904249175,-0.16349868774413778,-2.6539446120805295,2.326947236592254,-1.40872164991233,1.0817242744240545,-0.3837770609539817,0.5815191355724703,-58.356433241800666,1.2452229621681956,11,0.8499984741210938,-0.5100021362304688,-3.907501220703125,-4.875000953674316,2.6599998474121094,3,0.04686713935767384,-1.8095112669276052,40.5099983215332,1.4313581761335308,41.0099983215332,-1.1399912262297744,41.11000061035156,0.04686713935767384 2099,2012-11-09,39.84000015258789,40.13999938964844,38.97999954223633,39.61999893188477,628900.0,-0.001503793759308536,1.8292689734738878,-0.4888949170933347,34.63414679532448,61.12403406362513,0.7388883324841657,0.18322460431076593,-2.6720468344264248,-5.509461202798377,30.624526143392984,1.1599998474121094,1.207550246922196,-0.3500000000000014,-2.4829088616312234,1.7829088616312205,-1.4164544308156124,0.7164544308156096,1.7700004577636719,36.286961938317766,-17.985032879942366,1.066454430815611,11,0.4549999237060547,-0.4500007629394531,-3.7224998474121094,-4.734999656677246,3.009998321533203,4,0.04969878350032375,-1.3829783780274008,39.900001525878906,-1.8095112669276052,40.5099983215332,1.4313581761335308,41.0099983215332,0.04969878350032375 2100,2012-11-12,40.11000061035156,40.27999877929688,39.58000183105469,39.93999862670898,353000.0,0.006777119897830364,1.7450951059516466,0.7727320016646432,49.12794114711669,58.84546787757794,0.43989974346469296,0.1052800519260444,-2.8763332194292133,-5.679422429993508,30.43569535565296,0.6999969482421946,1.0937722521936308,-0.19849948883056356,-1.995118457532584,1.5981194798714569,-1.0968089731815738,0.6998099955204466,1.4473999786376979,47.881388808069055,-5.1077114112793325,0.8983094843510103,11,0.1849994659423828,-0.720001220703125,-3.842500686645508,-5.005000114440918,2.529998779296875,0,0.057093016222401705,1.8292689734738878,39.84000015258789,-1.3829783780274008,39.900001525878906,-1.8095112669276052,40.5099983215332,0.057093016222401705 2101,2012-11-13,40.2400016784668,40.58000183105469,39.34000015258789,39.75,457200.0,0.003241113591049949,1.1196573951204563,2.882329182093451,46.8085180392648,56.384725427880426,0.3025200343760801,0.18480111856592885,-2.9177672325404913,-5.6973937342072105,30.13413028777048,1.2400016784667969,0.9906312999189026,-0.19549846649169922,-1.5101992871904102,1.1192023542070118,-0.8528488768410583,0.4618519438576598,1.265850889587405,64.28585330535911,8.787412050365567,0.6573504103493562,11,0.05499839782714844,-0.8500022888183594,-3.972501754760742,-4.815000534057617,3.2199974060058594,1,0.04522861876017603,1.7450951059516466,40.11000061035156,1.8292689734738878,39.84000015258789,-1.3829783780274008,39.900001525878906,0.04522861876017603 2102,2012-11-14,39.810001373291016,40.650001525878906,39.7599983215332,40.650001525878906,630500.0,-0.010685891830016558,1.1190548635110649,-1.7142801535215764,42.19177194551985,52.359541456153906,0.6767015065583522,0.7783595276329152,-2.398179488484942,-5.144272360670314,29.41791533485153,0.8900032043457031,0.8304067241119029,-0.7039987564086942,-1.581539809297027,0.17354229647963848,-1.1427692828528606,-0.2652282299645279,1.6453341342468306,49.70064941146372,-6.4224878109212185,0.43877052644416764,11,0.4849987030029297,-0.4200019836425781,-3.287501335144043,-4.010000228881836,3.0900001525878906,2,0.058527956191446906,1.1196573951204563,40.2400016784668,1.7450951059516466,40.11000061035156,1.8292689734738878,39.84000015258789,0.058527956191446906 2103,2012-11-15,39.79999923706055,40.08000183105469,39.34000015258789,39.66999816894531,709400.0,-0.0002512468195285944,1.1449129538204676,-0.15476314821458576,42.89689893485893,48.94370173288143,0.5992216201164098,0.7180653036052647,-2.3065305148645123,-5.02225208043518,26.704305102238983,0.7400016784667969,0.6766384554833564,-0.646000862121582,-1.5235421017034625,0.23154037746029843,-1.0847714819125258,-0.20723024233063825,1.6058295511712686,49.101719809676524,-7.346256998601071,0.43877061979094123,11,0.36499977111816406,-0.4099998474121094,-3.2624988555908203,-3.934999465942383,2.9200019836425852,3,0.058793974810154026,1.1190548635110649,39.810001373291016,1.1196573951204563,40.2400016784668,1.7450951059516466,40.11000061035156,0.058793974810154026 2104,2012-11-16,40.0,40.349998474121094,39.099998474121094,39.70000076293945,783300.0,0.005025144893802347,1.500009536779544,2.3076674785058247,41.59543540279853,45.063600889779885,0.35503773935289473,0.44644336986541333,-2.407659490425388,-5.105060382725256,23.94639686987601,1.25,0.5189955504262826,-0.38600006103515483,-1.2088669972646855,0.43686687519437584,-0.7974335291499202,0.025433407079610504,1.3573122033119063,58.06450025103119,3.947403885493692,0.4114334681147638,11,0.15999984741210938,-0.6100006103515625,-3.2825002670288086,-4.135000228881836,2.8100013732910156,4,0.0640000343322753,1.1449129538204676,39.79999923706055,1.1190548635110649,39.810001373291016,1.1196573951204563,40.2400016784668,0.0640000343322753 2105,2012-11-19,40.88999938964844,40.900001525878906,39.86000061035156,40.27999877929688,370500.0,0.022249984741210982,2.3015646192598336,2.033340538890914,54.65113700177162,43.01129944466193,-0.6363719864467825,-0.48495940507113744,-3.2063941766038937,-5.868468480899956,21.639499985525873,1.0400009155273438,0.3067689137222658,0.5144992828369155,-0.27467604737122286,1.3036746130450538,0.11991161773284631,0.9090869479409847,0.4197665604419569,99.44432670707414,45.395699884594904,0.3945876651040676,11,-0.9300003051757812,-1.3349990844726562,-3.9624996185302734,-5.024999618530273,2.3899993896484446,0,0.04793345839395746,1.500009536779544,40.0,1.1449129538204676,39.79999923706055,1.1190548635110649,39.810001373291016,0.04793345839395746 2106,2012-11-20,40.97999954223633,41.18999862670898,40.540000915527344,40.709999084472656,274800.0,0.0022010309105231496,-1.1311512316533752,0.44262325837356997,54.22535715756833,44.49230175168596,-0.8169902198829533,-0.5387888502761413,-3.2089720695200867,-5.838212065226742,20.42653307222268,0.6499977111816335,0.14827382087883478,0.5639993667602567,-0.26300187339904824,1.3910006069195617,0.15049874668060426,0.9774999868399092,0.2831710796969844,89.9521976487598,37.33087571131775,0.4135006200796517,11,-0.8950004577636719,-1.4099998474121094,-4.045000076293945,-5.114999771118164,1.6500015258788991,1,0.040507561394704794,2.3015646192598336,40.88999938964844,1.500009536779544,40.0,1.1449129538204676,39.79999923706055,0.040507561394704794 2107,2012-11-21,41.2599983215332,41.2599983215332,40.810001373291016,41.08000183105469,186200.0,0.006832571557456868,4.000063579527392,0.6666525381822291,55.681816211417384,46.868113626182286,-1.0945131906691543,-0.7957940108520916,-3.3942358766136778,-5.998937340626753,19.171556246565956,0.4499969482421875,-0.09603679169448753,0.8034982681274414,-0.10575758975248561,1.7127541260073684,0.3488703391874779,1.258126197067405,-2.279998779296875,100.0,48.62616114924501,0.4546279289399641,11,-1.1399993896484375,-1.4949989318847656,-4.32499885559082,-5.394998550415039,2.2900009155273438,2,0.053320427834125494,-1.1311512316533752,40.97999954223633,2.3015646192598336,40.88999938964844,1.500009536779544,40.0,0.053320427834125494 2108,2012-11-23,41.68999862670898,41.7400016784668,41.04999923706055,41.38000106811523,184300.0,0.010421723768014868,2.365835504279749,1.7222422379993643,62.74506707711327,49.9915492130477,-1.3900822739820526,-1.1832883614755687,-3.7122352136525194,-6.3220796468036085,18.81608187242213,0.69000244140625,-0.29411339867044717,1.1679986953735266,0.10603363726194459,2.2299637534851087,0.6370161663177356,1.6989812244293176,-2.6643991088867125,98.10594730811275,42.83046808854378,0.5309825290557925,11,-1.269998550415032,-1.3299980163574148,-4.694999694824212,-5.76499938964843,3.790000915527351,4,0.029023817199042456,4.000063579527392,41.2599983215332,-1.1311512316533752,40.97999954223633,2.3015646192598336,40.88999938964844,0.029023817199042456 2109,2012-11-26,41.52000045776367,41.68000030517578,40.86000061035156,41.40999984741211,380000.0,-0.004077672692375578,2.8139493621475844,0.3548434731246308,54.91606297815196,50.63467386094052,-1.0691470269673502,-0.9676016209996021,-3.4076581315210888,-6.045765866974861,18.34807152952229,0.8299980163574148,-0.25042620283927874,0.9375005722045913,-0.2081790238618595,2.083180168271042,0.36466077417136233,1.5103403702378202,-2.3858248535156292,88.29781405796308,33.472702944214646,0.5728397980332258,11,-1.1000003814697266,-1.1599998474121094,-3.055002212524414,-4.005001068115234,3.0900001525878906,0,0.02890175216062829,2.365835504279749,41.68999862670898,4.000063579527392,41.2599983215332,-1.1311512316533752,40.97999954223633,0.02890175216062829 2110,2012-11-27,41.36000061035156,41.84000015258789,41.11000061035156,41.36999893188477,339800.0,-0.003853560829674585,-1.8627527245255922,-0.09089332778477814,54.13714334154892,51.448965561194306,-0.7970010859219627,-0.7873240152680125,-3.112808507674629,-5.778343412055946,17.58420535313256,0.7299995422363281,-0.11759054832257476,0.7390007019042955,-0.4583269661969638,1.9363283700055547,0.1403368678536694,1.3376645359549215,-2.121591963134769,63.076936620234925,8.897791768939989,0.5986638340506292,11,-0.8900012969970703,-0.9500007629394531,-2.8950023651123047,-3.845001220703125,3.9500007629394602,1,0.03505804500826204,2.8139493621475844,41.52000045776367,2.365835504279749,41.68999862670898,4.000063579527392,41.2599983215332,0.03505804500826204 2111,2012-11-28,41.790000915527344,41.83000183105469,40.70000076293945,41.18000030517578,763500.0,0.01039652560034443,2.275353825740823,-61.01030141163157,65.38464712673513,54.02595169244045,-1.099652188414666,-1.1751906471257314,-3.3702008085717665,-6.09637208300348,17.06641443793093,1.1300010681152344,0.04009568218291548,1.1040010452270508,-0.19979682862030756,2.407798919074409,0.4521021083033716,1.75589998215073,-2.395496777988285,95.61409966403876,35.75171464289978,0.6518989369236787,11,-1.3200016021728516,-1.3800010681152344,-3.325002670288086,-4.275001525878906,3.700000762939453,2,0.03565441089081012,-1.8627527245255922,41.36000061035156,2.8139493621475844,41.52000045776367,2.365835504279749,41.68999862670898,0.03565441089081012 2112,2012-11-29,42.0,42.63000106811523,41.79999923706055,41.9900016784668,388400.0,0.005025103610242665,-3.2563846748241465,0.016390674637916804,77.9254957581809,57.91801800614289,-1.0798931438273982,-1.3454863644166792,-3.402237651103441,-6.186293457384849,16.787440204810927,0.8400001525878835,0.12044901543223574,1.2450000762939482,-0.1841323307324103,2.6741324833203066,0.5304338727807689,1.9595662798071274,-2.4587661015580125,67.35746277211857,-0.003406321276358426,0.7145662035131789,11,-1.135000228881836,-1.1949996948242188,-3.535001754760742,-4.4850006103515625,3.6300010681152273,3,0.015000025431314956,2.275353825740823,41.790000915527344,-1.8627527245255922,41.36000061035156,2.8139493621475844,41.52000045776367,0.015000025431314956 2113,2012-11-30,41.599998474121094,41.9900016784668,41.349998474121094,41.86000061035156,677400.0,-0.009523845854259694,1.4615305613427625,-26.00457840518886,71.4633821831408,61.23667875951425,-0.4444489395205693,-0.9268474301072445,-2.816870934672039,-5.671632295609172,16.070342633344275,0.6500015258789062,0.20022513960298483,0.8029985427856445,-0.6752799637188076,2.2812770492900967,0.06385928953341846,1.5421377960378706,-1.811663202105244,46.631998387154326,-23.640852015259682,0.7391392532522256,11,-0.3549976348876953,-0.7949981689453125,-3.135000228881836,-4.084999084472656,3.8100013732910156,4,0.046875020059256256,-3.2563846748241465,42.0,2.275353825740823,41.790000915527344,-1.8627527245255922,41.36000061035156,0.046875020059256256 2114,2012-12-03,41.599998474121094,42.0,41.52999877929688,41.93999862670898,429100.0,0.0,1.0434706892119074,1.30768215029781,69.4516599403195,62.88118130824179,-0.2163755062053383,-0.8872794185084629,-2.6441252010916543,-5.553094195941739,14.766328511881976,0.4700012207031179,0.34653986192123654,0.7489986419677734,-0.7651429799878215,2.2631402639233684,-0.008072169010027608,1.5060694529455745,-1.5843299384172909,46.631998387154326,-25.379639850563166,0.757070810977798,12,-0.014997482299804688,-0.7949981689453125,-3.052499771118164,-4.084999084472656,3.3600006103515625,0,0.09326925986617374,1.4615305613427625,41.599998474121094,-3.2563846748241465,42.0,2.275353825740823,41.790000915527344,0.09326925986617374 2115,2012-12-04,41.04999923706055,41.5099983215332,40.810001373291016,41.43999862670898,644900.0,-0.013221135991211552,1.641504001842575,1.147056513592661,59.52938304227944,63.47051751765414,0.40086134689460806,-0.3604882335079225,-1.9261439463638084,-4.885753310491992,13.384942101605645,0.7899971008300781,0.4916421552918706,0.2019994735717745,-1.3102179568864756,1.7142169040300246,-0.5541092416573505,0.9581081888008995,-0.8251840987638275,18.134633097336103,-52.58829187254891,0.7561087152291252,12,0.6150016784667969,-0.24499893188476562,-2.4825000762939453,-3.5349998474121094,4.1100006103515625,1,0.08672354298308971,1.0434706892119074,41.599998474121094,1.4615305613427625,41.599998474121094,-3.2563846748241465,42.0,0.08672354298308971 2116,2012-12-05,40.77999877929688,41.25,40.29999923706055,41.18000030517578,447200.0,-0.00657735597519582,2.51851537885531,1.0256465432919915,61.85815855522792,64.15677777807753,0.714662609772553,-0.11447125172247041,-1.493960635268671,-4.50198337971063,11.859834010964814,0.9500007629394531,0.6343026971011483,-0.05650100708007244,-1.5670284860359942,1.4540264718758493,-0.8117647465580333,0.6987627323978884,1.8500022888183452,20.600822533219315,-50.60093872477515,0.7552637394779615,12,0.6850013732910085,0.025001525878899145,-2.069999694824226,-3.260000228881843,4.409999847412095,2,0.11108393157416985,1.641504001842575,41.04999923706055,1.0434706892119074,41.599998474121094,1.4615305613427625,41.599998474121094,0.11108393157416985 2117,2012-12-06,41.36000061035156,41.56999969482422,40.650001525878906,40.81999969482422,278200.0,0.014222703492309474,-1.090911455398247,-1.3499971389879886,66.73821270785405,64.60046062593761,0.16800544689017727,-0.6614403601628567,-1.9242626513018308,-4.981092239778441,10.758620065842491,0.9199981689453125,0.6721564343703221,0.48100070953368856,-1.038650754581596,2.000652173648973,-0.2788250225239537,1.2408264415913308,1.2234004211425713,62.35299397502496,-11.163260951295868,0.7598257320576415,12,0.10499954223632812,-0.5550003051757812,-2.1450014114379883,-3.7700023651123047,3.720001220703125,3,0.0998549566530127,2.51851537885531,40.77999877929688,1.641504001842575,41.04999923706055,1.0434706892119074,41.599998474121094,0.0998549566530127 2118,2012-12-07,41.77000045776367,41.84000015258789,41.16999816894531,41.41999816894531,444900.0,0.009912955545496205,1.7346926065192174,0.6481512878113564,68.17249328511315,66.07339732671109,-0.25641779002294385,-0.9741042703391969,-2.192830924298164,-5.277689431825003,10.30159561863752,0.6700019836425781,0.7210688284492761,0.7975006103515625,-0.6984565444615782,2.2934577651647032,0.049522032944992134,1.5454791877581329,0.7677325378417876,86.47062123439059,10.545431908523483,0.7479785774065689,12,-0.30500030517578125,-0.9650001525878906,-2.560000419616699,-4.180002212524414,3.1800003051757812,4,0.09241083476296952,-1.090911455398247,41.36000061035156,2.51851537885531,40.77999877929688,1.641504001842575,41.04999923706055,0.09241083476296952 2119,2012-12-10,41.81999969482422,42.060001373291016,41.47000122070313,41.63999938964844,516700.0,0.001197013083854337,-1.2692460055460535,0.5142832230711382,61.538468819810014,66.89576682429565,-0.28986983076705286,-0.9150777391576668,-2.111441569564562,-5.227853112567061,10.950091919393579,0.5900001525878835,0.746311899121423,0.748499870300293,-0.6929648537800404,2.1899645943806263,0.027767508260126306,1.4692322323404596,0.6729786256103409,86.36355754767283,12.859287995102392,0.7207323620401659,12,-0.3549995422363281,-1.0149993896484375,-2.417499542236328,-4.230001449584961,3.6399993896484375,0,0.0858440980101729,1.7346926065192174,41.77000045776367,-1.090911455398247,41.36000061035156,2.51851537885531,40.77999877929688,0.0858440980101729 2120,2012-12-11,42.400001525878906,42.47000122070313,41.54999923706055,41.93000030517578,469100.0,0.013869006104427761,2.0163969282336875,2.6111134658585176,65.70798495389037,66.93169324953513,-0.7898998070803174,-1.3857711802274224,-2.5970287508449417,-5.716566567057328,11.637443256177566,0.9200019836425852,0.7134883137723236,1.2140016555786133,-0.2690874703333037,2.6970907814905303,0.4724570926226548,1.9555462185345718,-2.1000022888183594,96.77421056054871,24.303290564882786,0.7415445629559602,12,-0.9350013732910156,-1.595001220703125,-2.8650007247924805,-4.760002136230469,3.6499977111816406,1,0.06037729873738917,-1.2692460055460535,41.81999969482422,1.7346926065192174,41.77000045776367,-1.090911455398247,41.36000061035156,0.06037729873738917 2121,2012-12-12,42.060001373291016,42.58000183105469,41.93999862670898,42.52999877929688,566800.0,-0.00801887123471845,1.2456114520522525,-0.9999918836439343,58.733654278622765,64.79926641847311,-0.45546990643862273,-0.9511985809793941,-2.163006282951244,-5.290320131757369,12.095436675229742,0.6400032043457102,0.7332659348641855,0.7830015182495131,-0.6788807969765855,2.244883833475612,0.05206036063646735,1.513942675862559,-1.7166020965576152,73.0569753606173,3.9002416128222848,0.7309411576130479,12,-0.6200008392333984,-1.2550010681152344,-2.345001220703125,-4.420001983642578,4.879997253417962,2,0.07370419336433165,2.0163969282336875,42.400001525878906,-1.2692460055460535,41.81999969482422,1.7346926065192174,41.77000045776367,0.07370419336433165 2122,2012-12-13,42.13999938964844,42.68999862670898,41.849998474121094,42.0,450500.0,0.001901997473738204,-2.8181613261200953,-0.2978726858051851,55.31915852999779,63.00546379034611,-0.5738690403173266,-0.8934990371221545,-2.163522370507742,-5.2739491110187515,12.54613351947213,0.8400001525878835,0.7741936699465697,0.7464996337890639,-0.5890439106289236,2.0820431782070514,0.07872786158007017,1.4142714059980577,-1.7071360107421825,63.81585056429926,-1.6096445074622139,0.6677717722089933,12,-0.6450004577636719,-1.3050003051757812,-2.214999198913574,-4.5,4.520000457763672,3,0.07237777126806888,1.2456114520522525,42.060001373291016,2.0163969282336875,42.400001525878906,-1.2692460055460535,41.81999969482422,0.07237777126806888 2123,2012-12-14,42.13999938964844,42.31999969482422,41.93000030517578,42.040000915527344,222600.0,0.0,-1.4374985098824595,0.7142779291553134,57.63545224348287,61.69255182403093,-0.5467065225611094,-0.7475298026543129,-2.066282735964741,-5.16542473059188,13.517413111412388,0.3899993896484375,0.7268818916483752,0.6294996261596708,-0.5145192750048864,1.773518527324228,0.05749017557739222,1.2015090767419494,-1.5717078958740203,54.917999468442744,-7.299762153880394,0.57200945058228,12,-0.6450004577636719,-1.3050003051757812,-2.059999465942383,-4.5,4.510002136230462,4,0.06976750080657212,-2.8181613261200953,42.13999938964844,1.2456114520522525,42.060001373291016,2.0163969282336875,42.400001525878906,0.06976750080657212 2124,2012-12-17,42.560001373291016,42.68000030517578,42.13000106811523,42.2400016784668,342800.0,0.009966824625672555,-1.037030757710593,3.2000457770656903,63.88888643602489,62.17694109000265,-0.9121317260239721,-1.0181082282880283,-2.3837716261615896,-5.488846405114714,14.380739143582066,0.549999237060554,0.620124075901785,0.9215015411376939,-0.0741590606707021,1.9171621429460899,0.4236712402334959,1.419331842041892,-1.8644074515405222,88.5967260510506,25.393467024716635,0.497830300904199,12,-1.06500244140625,-1.7250022888183594,-2.490001678466797,-4.920001983642578,3.8400001525878835,0,0.05615599888463141,-1.4374985098824595,42.13999938964844,-2.8181613261200953,42.13999938964844,1.2456114520522525,42.060001373291016,0.05615599888463141 2125,2012-12-18,42.849998474121094,43.0,42.43000030517578,42.54999923706055,532200.0,0.00681384143497854,-1.1111213150886214,0.9374985098824595,62.67939570819215,62.26818966255422,-1.0280589788790664,-1.216087709537689,-2.5667393422617266,-5.68614290399735,14.839882100489993,0.5699996948242188,0.5697564537011175,1.1134986877441406,0.04487819108085489,2.1821191844074264,0.5791884394124978,1.6478089360757835,-2.034740270073094,86.95640636091633,26.702326102355556,0.5343102483316439,12,-1.0249977111816406,-1.7999992370605469,-3.0074987411499023,-5.209999084472656,3.3500022888183594,1,0.0609101681048565,-1.037030757710593,42.560001373291016,-1.4374985098824595,42.13999938964844,-2.8181613261200953,42.13999938964844,0.0609101681048565 2126,2012-12-19,42.63999938964844,43.0,42.59000015258789,42.83000183105469,513800.0,-0.00490079561145107,-1.827576227934019,-0.6333430820289154,57.65549453257188,61.258998754189534,-0.5883429478406796,-0.9226540739250453,-2.2486548203509074,-5.389631126071265,15.045118289065732,0.4099998474121094,0.5325212291932999,0.8204996109008817,-0.25853507729124203,1.8995342990930055,0.28098226680481986,1.3600169549969436,-1.6499618419242807,68.69564063609164,8.954260988669027,0.5395173440960627,12,-0.5550003051757812,-1.5900001525878906,-2.797499656677246,-5.0,3.8300018310546946,2,0.07997185497708847,-1.1111213150886214,42.849998474121094,-1.037030757710593,42.560001373291016,-1.4374985098824595,42.13999938964844,0.07997185497708847 2127,2012-12-20,43.459999084472656,43.459999084472656,42.54999923706055,42.61000061035156,545500.0,0.019230762349009112,1.1411799553006436,-4.47361869579184,70.21740464497603,61.48621112750763,-1.2059498102997779,-1.6541959556779133,-2.9494568952420437,-6.119227910464062,15.351172558788,0.9099998474121094,0.6053301052420608,1.5304992675781222,0.26005001006146244,2.800948525094782,0.8952746388197923,2.165723896336452,-2.309164540566435,100.0,37.005830247493876,0.6352246287583297,12,-0.9949989318847656,-2.1800003051757812,-3.617499351501465,-5.819999694824219,2.9099998474121165,3,0.08007362207882918,-1.827576227934019,42.63999938964844,-1.1111213150886214,42.849998474121094,-1.037030757710593,42.560001373291016,0.08007362207882918 2128,2012-12-21,42.900001525878906,43.40999984741211,42.52000045776367,42.68999862670898,541400.0,-0.012885355968491607,-2.2363659062692904,0.24706267783253835,62.59693848130579,61.60381886767383,-0.5238984175888888,-1.0528818887865015,-2.28333804209651,-5.471964417885239,15.204502071594723,0.9399986267089844,0.6883068944548256,0.9100015640258761,-0.42597855297740495,2.245981681029157,0.2420115055242391,1.577991622527513,-1.518250527916038,57.89485760832488,-6.872872091573335,0.6679900585016403,12,-0.3950023651123047,-1.6200027465820312,-3.057501792907715,-5.260002136230469,3.6699981689453125,4,0.08764564540318331,1.1411799553006436,43.459999084472656,-1.827576227934019,42.63999938964844,-1.1111213150886214,42.849998474121094,0.08764564540318331 2129,2012-12-24,42.72000122070313,42.97999954223633,42.15999984741211,42.72999954223633,103900.0,-0.00419581116022083,2.215695660954575,-0.047610397631251904,67.43218157014323,61.7953962694797,-0.22664091006916465,-0.8204351667038097,-1.9722968564316758,-5.208691012304293,15.09837937363561,0.8199996948242188,0.6979797421763223,0.670001220703135,-0.6847569328477121,2.024759374253982,-0.00737785607228858,1.3473802974785585,-1.130425414089288,43.07705399560484,-26.449757127538263,0.6773790767754223,12,-0.0650024414062571,-1.440002441406257,-2.942502021789558,-5.080001831054695,5.04999923706054,0,0.09199438653740466,-2.2363659062692904,42.900001525878906,1.1411799553006436,43.459999084472656,-1.827576227934019,42.63999938964844,0.09199438653740466 2130,2012-12-26,42.810001373291016,43.04999923706055,42.599998474121094,42.72000122070313,484800.0,0.002106745084648143,-1.7272306927602907,-9.001526135068639,72.01739701758322,63.27136768491977,-0.28202431488205093,-0.839264611469666,-1.9413708557192777,-5.207502784488192,14.85910735972707,0.4500007629394531,0.672074153516462,0.6875013351440415,-0.6669753498545177,2.0419780201426008,0.010262992644761937,1.3647396776433212,-1.0333832388912896,50.0001467192117,-24.653193253707286,0.6772383424992803,12,-0.15500259399414062,-1.1500015258789062,-3.035001754760742,-5.170001983642578,3.8699989318847656,2,0.08385891234349896,2.215695660954575,42.72000122070313,-2.2363659062692904,42.900001525878906,1.1411799553006436,43.459999084472656,0.08385891234349896 2131,2012-12-27,43.27999877929688,43.7400016784668,42.900001525878906,42.959999084472656,481100.0,0.010978682338914858,-2.818227532035165,3.5555461365662904,71.33334915728967,65.0507221990633,-0.6266665614843134,-1.2563240420437936,-2.2811979158228013,-5.57993864960833,15.433332692875606,0.9300003051757812,0.711884670548244,1.0829988479614343,-0.3557598762604215,2.52175757218329,0.3636194858505064,1.8023782100723622,-1.335042549889863,70.88592619776571,-5.103423761984445,0.7193793621109271,12,-0.44499778747559304,-1.2599983215332102,-3.5224990844726634,-5.639999389648445,3.44000244140625,3,0.06746770023106752,-1.7272306927602907,42.810001373291016,2.215695660954575,42.72000122070313,-2.2363659062692904,42.900001525878906,0.06746770023106752 2132,2012-12-28,42.63000106811523,43.25,42.560001373291016,43.08000183105469,346700.0,-0.015018431827973688,-1.3389777907089515,-1.406253725293842,59.071755086273406,65.2103114038178,0.11191668235539254,-0.5867934420612002,-1.5233075652922778,-4.849539035794024,15.070454449178142,0.7199974060058665,0.666090284076887,0.4015010833740149,-1.04665292197258,1.8496550887206098,-0.32257591929928253,1.1255780860473124,-0.4696393848210363,29.74687822920947,-43.06120045489695,0.7240770026732962,12,0.30500030517578836,-0.6100006103515554,-2.8025016784667898,-4.99000167846679,4.129997253417976,4,0.09007741159687654,-2.818227532035165,43.27999877929688,-1.7272306927602907,42.810001373291016,2.215695660954575,42.72000122070313,0.09007741159687654 2133,2012-12-31,43.54999923706055,43.66999816894531,42.38000106811523,42.38000106811523,426000.0,0.02158100271860941,-1.205126700314291,-2.5999915229093125,65.4189205269868,65.38031519170246,-0.6560277809585031,-1.426341255305644,-2.4166327938671657,-5.680893616161342,15.436718503460098,1.2899971008300852,0.7100313160125751,1.2239992141723661,-0.3062352767308951,2.7542337050756274,0.45888196872073195,1.9891164596240003,-1.2000807543456418,87.97454296116739,16.183798658096165,0.765117245451632,12,-0.5999984741210938,-1.529998779296875,-3.6075000762939453,-5.909999847412109,2.950000762939453,0,0.06475315141738136,-1.3389777907089515,42.63000106811523,-2.818227532035165,43.27999877929688,-1.7272306927602907,42.810001373291016,0.06475315141738136 2134,2013-01-02,45.47999954223633,45.52999877929688,43.810001373291016,44.18000030517578,775400.0,0.04431688493655295,1.4571431685472098,1.111112197921143,72.12646182363676,66.42998920452965,-2.37837952918877,-3.2156242729168554,-4.29827299461293,-7.516035375891519,16.29194244934157,1.9799995422363352,0.827929083810659,2.9599994659423814,0.9188131291960175,5.001185802688745,1.9394062975691995,3.9805926343155633,-3.099998474121101,98.41272147966743,28.55194494488228,1.0205931683731808,1,-1.635000228881836,-2.565000534057617,-5.089999198913574,-7.774999618530273,1.25,2,0.0239665823122015,-1.205126700314291,43.54999923706055,-1.3389777907089515,42.63000106811523,-2.818227532035165,43.27999877929688,0.0239665823122015 2135,2013-01-03,44.61000061035156,45.97999954223633,44.5,45.70000076293945,391600.0,-0.019129264306100402,-1.2595389171512685,-0.8384621479105717,67.0227227005457,67.4707923343045,-1.3773082874383533,-2.1768524567893976,-3.3858024754087523,-6.552240079979818,18.194986191015968,1.4799995422363281,0.9291330986213922,1.9120004653930636,-0.2087797866240848,4.032780717410212,0.8516103393844858,2.9723905914016413,-2.2299995422363352,61.9444579842708,-7.201707060410087,1.0603901260085744,1,-0.5400009155273438,-1.470001220703125,-4.220000267028809,-6.905000686645508,2.2000007629394602,3,0.07083613100598884,1.4571431685472098,45.47999954223633,-1.205126700314291,43.54999923706055,-1.3389777907089515,42.63000106811523,0.07083613100598884 2136,2013-01-04,45.31000137329102,45.40999984741211,44.72000122070313,44.77999877929688,431300.0,0.015691565867789414,-1.1230801734812832,-0.4862408438529137,69.54381145680708,67.39594864673019,-1.853673282504694,-2.6562639319672314,-4.004340632419044,-7.151825078883476,20.398770391682987,0.7999992370605469,0.9927903634871456,2.3855010986328224,0.1620901500204326,4.608912047245212,1.273795624326631,3.497206572939014,-2.3540005493164173,81.38893186312036,11.090634344506057,1.1117054743061934,1,-1.240001678466804,-2.1700019836425852,-4.870001792907722,-7.555002212524421,1.2199974060058594,4,0.03023612647013363,-1.2595389171512685,44.61000061035156,1.4571431685472098,45.47999954223633,-1.205126700314291,43.54999923706055,0.03023612647013363 2137,2013-01-07,45.4900016784668,45.58000183105469,44.9900016784668,45.0099983215332,217100.0,0.0039726395877330845,-1.2692460055460189,0.9056622785866976,70.20510581081743,68.24130057223147,-1.9170316843834314,-2.646687583326134,-4.108133831461487,-7.22423400364238,22.77742656464053,0.5900001525878906,1.0593724401275182,2.359001350402835,-0.01467822636985261,4.732680927175522,1.1721615620164911,3.5458411387891786,-2.050161059570314,86.38894245950594,13.560819505883629,1.1868397883863444,1,-1.4200019836425781,-2.3500022888183594,-5.050002098083496,-7.735002517700195,-0.02000045776366477,0,0.027038898589853533,-1.1230801734812832,45.31000137329102,-1.2595389171512685,44.61000061035156,1.4571431685472098,45.47999954223633,0.027038898589853533 2138,2013-01-08,45.63000106811523,45.93000030517578,45.27000045776367,45.41999816894531,577200.0,0.0030775859415872464,-1.5882432139304228,0.4375029802113815,69.1635750582206,68.4336776264623,-1.82050125024481,-2.616845180970664,-4.166471439755249,-7.2540969337416215,25.061498579399057,0.6599998474121094,1.1849049837230297,2.3060007095336843,-0.22427444916124273,4.836275868228611,1.0408631301862243,3.5711382888811443,-1.7837350214843681,83.8710244492413,12.498957080177874,1.2651375793474626,1,-1.450000762939446,-2.4900016784667898,-4.795001029968255,-7.480001449584961,-0.8400001525878835,1,0.024764348607644093,-1.2692460055460189,45.4900016784668,-1.1230801734812832,45.31000137329102,-1.2595389171512685,44.61000061035156,0.024764348607644093 2139,2013-01-09,45.40999984741211,45.790000915527344,44.93000030517578,45.68000030517578,408300.0,-0.004821416076118523,2.510194548894131,-1.2856987157363606,66.12093372748714,67.77851503867385,-1.3173268860989538,-2.2283486462141653,-3.8634245374345966,-6.9198092853009,27.031387844599543,0.8600006103515625,1.1792684543601268,1.9064994812011733,-0.6831909947115165,4.496189957113863,0.6116542432448284,3.201344719157518,-1.222336441484373,61.48649519425321,-7.5873282647360725,1.2948452379563453,1,-1.2299995422363281,-2.270000457763672,-4.3849992752075195,-7.260000228881843,-0.040000915527336645,2,0.024003526893867866,-1.5882432139304228,45.63000106811523,-1.2692460055460189,45.4900016784668,-1.1230801734812832,45.31000137329102,0.024003526893867866 2140,2013-01-10,44.959999084472656,45.72000122070313,44.810001373291016,45.72000122070313,564700.0,-0.009909728351718994,1.3947297093810913,2.8148179544780496,64.18093992732483,66.98380290201108,-0.5925941379669837,-1.661933902818575,-3.342921497558372,-6.3640041531408755,28.61584441790457,0.9099998474121165,1.2483757766313417,1.3284988403320312,-1.2844993998667888,3.9414970805308513,0.0219997202326212,2.6349979604314413,-0.48556189673554684,19.834549203326198,-47.25111208995778,1.3064991200994105,1,-0.779998779296875,-1.8199996948242188,-3.764998435974121,-6.80999946594239,0.5,3,0.03936833838537512,2.510194548894131,45.40999984741211,-1.5882432139304228,45.63000106811523,-1.2692460055460189,45.4900016784668,0.03936833838537512 2141,2013-01-11,45.15999984741211,45.22999954223633,44.459999084472656,44.93000030517578,247800.0,0.004448415636390202,3.1621766519233345,-0.3026301259850396,61.24340059349876,67.22509684725834,-0.5563814402468381,-1.7052096613456555,-3.4654186100795954,-6.474006239527981,29.97191367877209,0.7700004577636719,1.326680986796866,1.3734996795654268,-1.2146539754653034,3.961653334596157,0.07942285205006527,2.6675765070807884,0.8199996948242188,47.619059976333325,-14.671001126805187,1.2940768275153636,1,-0.9799995422363281,-2.020000457763672,-3.924999237060547,-6.98499870300293,-0.20000076293945312,4,0.036536792104826965,1.3947297093810913,44.959999084472656,2.510194548894131,45.40999984741211,-1.5882432139304228,45.63000106811523,0.036536792104826965 2142,2013-01-14,45.18999862670898,45.68000030517578,45.06000137329102,45.209999084472656,281200.0,0.0006642776660370497,-3.4286434420089207,-0.08695868508785204,66.28733101774348,67.32158690178686,-0.20680362280752007,-1.5757856785116147,-3.4201580343428404,-6.424095232782314,31.40476573964329,0.6199989318847585,1.3920391025601475,1.2509984970092702,-1.2876202828061878,3.7896172768247283,-0.018310892898455222,2.5203078869169957,0.7596009063720786,49.659791567190034,-12.641523526164775,1.2693093899077277,1,-0.2949981689453054,-1.87499809265136,-4.054998397827141,-6.924997329711907,-0.5699996948242045,0,0.0296525822816891,3.1621766519233345,45.15999984741211,1.3947297093810913,44.959999084472656,2.510194548894131,45.40999984741211,0.0296525822816891 2143,2013-01-15,45.08000183105469,45.2400016784668,44.849998474121094,44.90999984741211,387100.0,-0.002434096016751708,-1.6896334004182945,-8.499904634748077,66.95404818801654,66.74687427560683,0.1598585647084647,-1.3009377332768395,-3.2391416604394507,-6.230663930542164,32.79461762250938,0.3900032043457031,1.440119171112599,0.9940015792846708,-1.444508782255845,3.4325119408251865,-0.2252536014855906,2.213256760054932,0.8398056930542026,46.61668368459094,-17.36800254213434,1.2192551807702579,1,0.1399974822998047,-1.5050029754638672,-3.9450016021728516,-6.51500129699707,0.9899978637695312,1,0.008651272710902713,-3.4286434420089207,45.18999862670898,3.1621766519233345,45.15999984741211,1.3947297093810913,44.959999084472656,0.008651272710902713 2144,2013-01-16,44.95000076293945,45.04999923706055,44.38000106811523,44.88999938964844,308000.0,-0.0028837857771709663,4.153865340317264,0.35294513631773816,65.28572658618009,66.553874707344,0.23107287402054766,-1.035809819899086,-3.0304303357926443,-6.012826124656222,33.621816806529374,0.7000007629394602,1.6168221366596498,0.7445005416870103,-1.6120044606158928,3.1010055439899133,-0.4337519594644377,1.9227530428384583,0.9406105923767143,42.53728581473676,-22.257307112610277,1.1782525011514502,1,0.2049999237060547,-1.2250003814697266,-3.815000534057617,-6.385000228881836,0.20999908447265625,2,-0.0035595071122673794,-1.6896334004182945,45.08000183105469,-3.4286434420089207,45.18999862670898,3.1621766519233345,45.15999984741211,-0.0035595071122673794 2145,2013-01-17,45.459999084472656,45.63000106811523,44.540000915527344,45.2400016784668,474100.0,0.011345902399932495,2.892848141361508,3.6665395130014624,65.48297147860838,66.1026702653219,-0.162792781676103,-1.412676422742372,-3.473189719125493,-6.428575615789455,34.340084943335704,1.0900001525878835,1.7019793353324175,1.1239988327026396,-1.2053596705842793,3.4533573359895584,-0.04068041894081631,2.2886780843460954,0.37018785935547527,83.07681924486565,18.265690014396526,1.1646792516434579,1,-0.30499839782714844,-1.6949996948242188,-4.32499885559082,-6.384998321533203,0.5400009155273438,3,-0.001979765824910107,4.153865340317264,44.95000076293945,-1.6896334004182945,45.08000183105469,-3.4286434420089207,45.18999862670898,-0.001979765824910107 2146,2013-01-18,46.04999923706055,46.27000045776367,45.02000045776367,45.47999954223633,567200.0,0.012978446204795713,1.4752422894178256,2.590938253194847,74.49856921439061,66.57972175460783,-0.7116198047754452,-1.8278226851876695,-3.984484893047508,-6.913871749562489,35.26059410798863,1.25,1.5783963708120083,1.5434989929199219,-0.7622396636662074,3.849237649506051,0.3906296646268572,2.6963683212129865,-1.6699981689453196,88.35972001324049,18.32365232331533,1.1528693282930662,1,-0.7249984741210938,-1.989999771118164,-4.914999008178711,-6.944997787475586,0.7800025939941406,4,-0.012812164220690425,2.892848141361508,45.459999084472656,4.153865340317264,44.95000076293945,-1.6896334004182945,45.08000183105469,-0.012812164220690425 2147,2013-01-22,46.93999862670898,47.11999893188477,45.47999954223633,46.15999984741211,833800.0,0.01932680574144663,1.8771934521020768,1.3684196436936873,74.38849552664809,67.16026847332199,-1.5358141859831491,-2.575804513847416,-4.767695746650496,-7.701072121442309,35.9680341878437,1.6399993896484446,1.57619481676317,2.259498405456533,-0.23150756061791355,4.75050437153098,1.0139954224193133,3.5050013884937528,-2.5221975708007776,93.43064067472811,24.603529750293205,1.2455029830372222,1,-1.1899986267089773,-2.4549999237060476,-5.817498207092278,-7.474998474121087,0.6800003051757955,1,-0.042181499790451604,1.4752422894178256,46.04999923706055,2.892848141361508,45.459999084472656,4.153865340317264,44.95000076293945,-0.042181499790451604 2148,2013-01-23,46.65999984741211,47.25,46.5,46.77000045776367,439800.0,-0.005965035949906272,-2.4883696172885506,-0.14102664423490877,61.132087965555506,66.6059522775518,-1.2229515814637182,-2.107737797045502,-4.362295264737455,-7.326363386167905,36.79328813554942,0.75,1.4807534600861914,1.7914997100830092,-0.7012535650677734,4.284252985233792,0.5451230725076215,3.037876347658397,-2.1341108764648453,79.44249574335457,13.764661093360942,1.24637663757539,1,-0.8449993133544922,-2.0699996948242188,-5.495000839233398,-6.745000839233398,1.6100006103515625,2,-0.043720551268721874,1.8771934521020768,46.93999862670898,1.4752422894178256,46.04999923706055,2.892848141361508,45.459999084472656,-0.043720551268721874 2149,2013-01-24,46.6500015258789,47.2400016784668,46.36999893188477,46.5,381500.0,-0.00021428035932080647,-3.2438779307779315,-1.36364266888605,72.97301012614301,67.58284896630937,-1.1382617856776633,-1.8848550823917023,-4.222491590965852,-7.220751734230198,38.2182430845669,0.8700027465820241,1.3594154865708816,1.585001373291007,-0.8124136474919226,3.9824163940739368,0.38629386289954226,2.783708883682472,-1.9606658931884695,77.8598274236002,11.226028216432638,1.1987075103914648,1,-0.835000991821282,-1.960000991821282,-5.485002517700188,-6.720003128051751,1.9799995422363281,3,-0.012433050634155451,-2.4883696172885506,46.65999984741211,1.8771934521020768,46.93999862670898,1.4752422894178256,46.04999923706055,-0.012433050634155451 2150,2013-01-25,46.4000015258789,46.47000122070313,45.9000015258789,46.16999816894531,521000.0,-0.005359056630712344,2.0810565601995585,1.5333401149484003,63.65917015391702,67.85126780635586,-0.7403746223185692,-1.4251809425367767,-3.8516192088541246,-6.878495547857973,39.390131892252604,0.75,1.236125998387294,1.155501365661614,-1.0618416783861804,3.3728444097094084,0.046829843637716806,2.264172887685511,-1.5570260311498956,61.88346867243344,-2.764774327029798,1.1086715220238983,1,-0.585000991821282,-1.6950016021728445,-5.235002517700188,-6.470003128051751,3.2199974060058736,4,-0.026724173226054693,-3.2438779307779315,46.6500015258789,-2.4883696172885506,46.65999984741211,1.8771934521020768,46.93999862670898,-0.026724173226054693 2151,2013-01-28,46.20000076293945,46.61999893188477,45.97999954223633,46.540000915527344,330600.0,-0.0043103611284990295,1.5600170899740917,-1.4782399575414262,58.85286854211784,67.02521642017523,-0.42167972974214507,-1.0489865740319289,-3.5347689276419842,-6.5765653750475295,39.96297660413228,0.6399993896484446,1.1540233487474438,0.8095005035400362,-1.241496351810767,2.8604973588908393,-0.21599792413536534,1.8349989312154378,-1.2126037978941895,40.67802454767831,-20.343583008944343,1.0254984276754007,1,-0.38500022888183594,-1.4950008392333984,-4.762500762939453,-6.115001678466797,3.5999984741210938,0,-0.004329020771356551,2.0810565601995585,46.4000015258789,-3.2438779307779315,46.6500015258789,-2.4883696172885506,46.65999984741211,-0.004329020771356551 2152,2013-01-29,46.47000122070313,46.63999938964844,46.08000183105469,46.22999954223633,302500.0,0.005844165655950917,-1.074076167197666,-0.7058869728147052,60.14494022252449,66.26864886845388,-0.5487214036768862,-1.071489248536139,-3.6685109383740553,-6.739955829560664,41.15570292722754,0.55999755859375,1.1296662476405857,0.8875009536743264,-0.753357612340892,2.5283595196895448,0.0670716706667136,1.707930236681939,-1.3468480735605866,42.2222473395997,-15.251875683978085,0.8204292830076105,1,-0.6550006866455149,-1.7650012969970774,-4.9025020599365305,-6.385002136230476,3.1899986267089773,1,0.007746946436299362,1.5600170899740917,46.20000076293945,2.0810565601995585,46.4000015258789,-3.2438779307779315,46.6500015258789,0.007746946436299362 2153,2013-01-30,46.36999893188477,46.68999862670898,46.18999862670898,46.40999984741211,299900.0,-0.0021519751708938273,-1.4999904632931267,-0.16666931574342886,61.940297091148715,65.89693448011707,-0.2754568285939598,-0.7898851439012589,-3.4302804357734615,-6.537632913458133,42.01608944538436,0.5,1.1322060709705823,0.6464986801147532,-0.7208232321840313,2.0138205924135377,-0.037162276034642616,1.330159636264149,-1.1192349735707765,35.07442929004024,-20.98781327154552,0.6836609561493928,1,-0.47499847412110086,-1.664999008178718,-4.49749946594239,-6.055000305175788,3.370002746582024,2,0.026957084942705878,-1.074076167197666,46.47000122070313,1.5600170899740917,46.20000076293945,2.0810565601995585,46.4000015258789,0.026957084942705878 2154,2013-01-31,46.56999969482422,47.02999877929688,46.290000915527344,46.36999893188477,389200.0,0.004313150044131797,-3.1111358362209125,-4.9999046347518075,71.35281225399244,66.54913901071531,-0.24752437435338948,-0.9528942458583884,-3.49332660107828,-6.626564746676806,41.643380972317374,0.7399978637695384,1.1066268428948831,0.7919994354248061,-0.6205993232067044,2.2045981940563166,0.0857000561090473,1.498298814740565,-1.1992815740090634,59.29201747338133,-1.2969025137343024,0.7062993793157557,1,-0.4349994659423828,-1.864999771118164,-4.6775007247924805,-6.255001068115234,3.3100013732910085,3,0.03650420386685971,-1.4999904632931267,46.36999893188477,-1.074076167197666,46.47000122070313,1.5600170899740917,46.20000076293945,0.03650420386685971 2155,2013-02-01,47.77000045776367,47.90999984741211,46.61000061035156,46.90999984741211,597300.0,0.025767678136206174,1.280701636974475,4.299986648610655,77.35851621767318,66.86691089996891,-1.2129464657480895,-2.006912850915313,-4.568296675653812,-7.717290655441758,41.20823311192642,1.3400001525878906,1.1225430200004638,1.8340002059936538,0.2724302059083783,3.3955702060789292,1.0532152059510196,2.614785206036288,-2.2865254241974284,92.74614676106559,29.25601633924351,0.7807850000426363,2,-1.0750007629394531,-2.625,-5.802501678466797,-7.4550018310546875,1.9099998474121094,4,0.018002943314014308,-3.1111358362209125,46.56999969482422,-1.4999904632931267,46.36999893188477,-1.074076167197666,46.47000122070313,0.018002943314014308 2156,2013-02-04,46.68000030517578,47.4900016784668,46.58000183105469,47.43999862670898,668800.0,-0.02281767096802989,1.11626782585553,-0.883718351342232,62.778749446279924,65.57693911326135,-0.027024597608267698,-0.8527333853878645,-3.3662552875816516,-6.5265976531032095,40.731349725380504,1.1899986267089844,1.1470876426251593,0.6755001068115263,-0.8906346416751418,2.2416348552981944,-0.10756726743181133,1.458567481054864,-1.0024032865018668,32.786837404085276,-31.112148742641736,0.7830673742433348,2,0.22500038146972656,-1.5349998474121094,-4.522500991821289,-6.365001678466797,3.1399993896484375,0,0.06298197531037752,1.280701636974475,47.77000045776367,-3.1111358362209125,46.56999969482422,-1.4999904632931267,46.36999893188477,0.06298197531037752 2157,2013-02-05,46.72000122070313,47.11000061035156,46.65999984741211,46.81999969482422,276400.0,0.0008569176363719677,-3.0908933277847135,0.13157723022249965,64.23610053313033,65.92182939854743,-0.113443761918127,-0.8388704018822466,-3.300466684482153,-6.4635331662715885,40.13101223573932,0.4500007629394531,1.1413529754704896,0.654001045227055,-0.9236243376809341,2.231626428135044,-0.13481164622693598,1.442813736681046,-0.8638119757301652,30.81408243288869,-33.813990169539885,0.7888126914539942,2,0.1849994659423757,-1.5750007629394602,-4.292500495910652,-6.100000381469734,3.239997863769524,1,0.06592461335366084,1.11626782585553,46.68000030517578,1.280701636974475,47.77000045776367,-3.1111358362209125,46.56999969482422,0.06592461335366084 2158,2013-02-06,46.7599983215332,47.209999084472656,46.15999984741211,46.58000183105469,572600.0,0.0008561023070423612,-1.0588211094780224,-1.7999923704891796,65.9611829198389,65.14273748673587,-0.15395429948300432,-0.8325559112619914,-3.2458906620846193,-6.394076460513361,38.990718217377406,1.0499992370605469,1.0191314540000889,0.637498283386229,-0.9552469334446485,2.2302435002171066,-0.15887432502920973,1.4338708918016678,-0.7395042283651065,34.28562709263393,-31.767935207872526,0.7963726084154383,2,0.1450023651123047,-1.6149978637695312,-4.282497406005859,-6.124998092651367,3.0600013732910156,2,0.06201885436217913,-3.0908933277847135,46.72000122070313,1.11626782585553,46.68000030517578,1.280701636974475,47.77000045776367,0.06201885436217913 2159,2013-02-07,46.5,46.93999862670898,46.22000122070313,46.790000915527344,411600.0,-0.005560272259750532,1.440684322143496,-1.611147610469429,59.594107627989494,64.69106387274391,0.09222736262470477,-0.5130129879210088,-2.8869101400484,-6.014007702594533,38.37169293813398,0.7199974060058452,0.8203265216567672,0.3229999542236328,-1.24143517033486,1.8874350787821257,-0.45921760805561007,1.1052175165028757,-0.3400001525878906,19.428580147879465,-42.63457645777259,0.7822175622792451,2,0.44499969482421875,-0.6399993896484375,-4.0149993896484375,-5.670000076293945,3.4599990844726562,3,0.06967745545089876,-1.0588211094780224,46.7599983215332,-3.0908933277847135,46.72000122070313,1.11626782585553,46.68000030517578,0.06967745545089876 2160,2013-02-08,46.72999954223633,47.2400016784668,46.43999862670898,46.43999862670898,744600.0,0.004946226714759749,-4.517245008023772,-1.0000000000000244,56.719373846543576,64.454008906569,-0.09615049436330736,-0.6362293230437004,-3.0080560059971475,-6.121699682916372,38.00945023111124,0.8000030517578196,0.7787151889981629,0.46449947357177734,-1.0075913418669415,1.9365902890104962,-0.2715459341475821,1.2005448812911368,-0.5699996948242188,42.85706090887189,-15.223780887675602,0.7360454077193602,2,0.2650012969970703,-0.5849990844726562,-3.3500003814697266,-4.475000381469727,3.5699996948242188,4,0.06740855032604509,1.440684322143496,46.5,-1.0588211094780224,46.7599983215332,-3.0908933277847135,46.72000122070313,0.06740855032604509 2161,2013-02-11,46.81000137329102,47.43000030517578,46.540000915527344,46.709999084472656,354700.0,0.0017120015373075503,-3.0454643974926956,0.34483439004500305,48.47062054802406,63.156862276068956,-0.089987222650322,-0.6179623553732014,-2.989892521409949,-6.062837601602105,38.26420510318853,0.8899993896484375,0.683942767210965,0.4620012283325252,-0.9321006090751354,1.8561030657401858,-0.23504969037130508,1.1590521470363555,-0.5900001525878906,51.181204062201125,-2.327822540794756,0.6970509187038286,2,0.22499847412108664,-0.6650009155273509,-3.2050018310546946,-4.330001831054695,4.1299972534179545,0,0.06131166092044449,-4.517245008023772,46.72999954223633,1.440684322143496,46.5,-1.0588211094780224,46.7599983215332,0.06131166092044449 2162,2013-02-12,46.52999877929688,46.95000076293945,46.4000015258789,46.93000030517578,443900.0,-0.0059816830971918256,1.4999826605632172,-3.999923707800522,48.470577042005694,61.660226715053064,0.2228568078485509,-0.24498345996263282,-2.61972424413986,-5.644508873082124,38.106952275722115,0.549999237060554,0.6583188340560469,0.11499862670898864,-1.169245623566546,1.3992428769845233,-0.5271234984287787,0.757120751846756,-0.17479766845703182,29.1337636630698,-20.22344686805944,0.6421221251377657,2,0.5050010681152273,-0.38499832153321023,-2.924999237060554,-4.049999237060554,4.3100013732910085,1,0.07070709223811966,-3.0454643974926956,46.81000137329102,-4.517245008023772,46.72999954223633,1.440684322143496,46.5,0.07070709223811966 2163,2013-02-13,45.47000122070313,46.61999893188477,45.290000915527344,46.52000045776367,938700.0,-0.022780949632549508,1.12800332032262,2.6249880791165485,38.86792805916966,58.050795137850535,1.2759430969602263,0.8914342592529039,-1.4671240278153945,-4.446793267949168,37.65186417817525,1.329998016357429,0.6457683348612804,-0.964498901367179,-2.1730032518859232,0.2440054491515653,-1.5687510766265476,-0.3602467261078104,2.4399986267089773,8.411231612797753,-35.79808833529451,0.6042521752593714,2,1.1299991607665945,0.6749992370605398,-1.865001678466804,-2.990001678466804,5.719997406005845,2,0.098746376583011,1.4999826605632172,46.52999877929688,-3.0454643974926956,46.81000137329102,-4.517245008023772,46.72999954223633,0.098746376583011 2164,2013-02-14,44.790000915527344,45.58000183105469,44.7599983215332,45.43000030517578,704000.0,-0.014954921638888674,-1.3428518490261687,0.6095236711219982,35.9511372850823,53.44997525645154,1.8739650328244863,1.6430744590778232,-0.7005134616660342,-3.6397741630749607,37.66128040416621,0.8200035095214844,0.5856840104553527,-1.6364992141723604,-2.8877430105445825,-0.3852554178001384,-2.2621211123584715,-1.0108773159862494,3.067598953247071,1.1236918241240132,-39.162497169632594,0.6256218981861114,2,1.3349990844726562,1.3549995422363281,-1.1300010681152344,-2.3100013732910156,6.319999694824219,3,0.11230182354278817,1.12800332032262,45.47000122070313,1.4999826605632172,46.52999877929688,-3.0454643974926956,46.81000137329102,0.11230182354278817 2165,2013-02-15,45.36999893188477,46.1500015258789,44.88000106811523,44.88000106811523,581900.0,0.012949274492119134,-4.183697936940294,-0.7656223922943264,43.20784166822759,51.27542994777905,1.0255751587394286,1.1130550550641019,-1.167645041456936,-4.089049250472854,37.4041967396995,1.3600006103515554,0.5351254922318844,-1.0520011901855426,-2.3184357160552977,0.21443333568421252,-1.6852184531204202,-0.41878392725066504,2.363696874999995,22.846447833696732,-16.671806340826674,0.6332172629348759,2,0.7250003814697195,0.7750015258788991,-1.7099990844726634,-2.8899993896484446,5.8100013732910085,4,0.10116817854633364,-1.3428518490261687,44.790000915527344,1.12800332032262,45.47000122070313,1.4999826605632172,46.52999877929688,0.10116817854633364 2166,2013-02-19,45.459999084472656,45.56999969482422,44.93000030517578,45.38000106811523,378800.0,0.00198369307266244,3.2666734483679414,0.16326196963800121,41.4839621901121,48.747414576332595,0.8317901895976121,1.0293632181441268,-1.1327016329650803,-4.04950973894077,36.664977938365375,0.6399993896484375,0.426283643822039,-0.9325010299682646,-2.2613687132459575,0.39636665330942833,-1.596934871607111,-0.2680671883294181,2.1547488229980516,31.963469524260752,-6.914796532919901,0.6644338416388464,2,0.6350002288818359,0.6850013732910156,-1.7999992370605469,-2.979999542236328,5.720001220703125,1,0.10646722943382203,-4.183697936940294,45.36999893188477,-1.3428518490261687,44.790000915527344,1.12800332032262,45.47000122070313,0.10646722943382203 2167,2013-02-20,44.959999084472656,45.93999862670898,44.95000076293945,45.43999862670898,395200.0,-0.010998680379885495,-2.9600216676457514,-6.0001430546939565,38.86255695682275,45.73645613599746,1.1799651394695516,1.4476423125022535,-0.5296901032687913,-3.4327394544612986,35.48064614414167,0.9899978637695241,0.1377986708761938,-1.3335010528564482,-2.7804040204644167,0.1134019147515204,-2.0569525366604324,-0.6100495690524639,2.5405588395605534,10.752725661829208,-27.424986888717008,0.7234514838039846,2,1.135000228881836,1.1850013732910156,-1.2999992370605469,-2.479999542236328,6.479999542236321,2,0.13300710996458998,3.2666734483679414,45.459999084472656,-4.183697936940294,45.36999893188477,-1.3428518490261687,44.790000915527344,0.13300710996458998 2168,2013-02-21,44.61999893188477,45.52000045776367,44.45000076293945,44.88000106811523,420500.0,-0.007562281127921677,-2.56667471993693,0.5416716337251133,34.93043628480183,42.99604820897661,1.3236824659548887,1.7148982789359266,-0.10172292060316579,-2.984744201064906,33.916188053608664,1.0699996948242188,-0.02701934903701897,-1.5715011596679602,-3.1873739399201995,0.044371620584279015,-2.3794375497940763,-0.7635647695418442,2.770936608048437,9.999887803072411,-24.4533390214294,0.8079363901261187,2,1.3200016021728445,1.5250015258788991,-0.5149984359741282,-2.1399993896484446,6.220001220703118,3,0.13939940317341426,-2.9600216676457514,44.959999084472656,3.2666734483679414,45.459999084472656,-4.183697936940294,45.36999893188477,0.13939940317341426 2169,2013-02-22,46.06999969482422,46.13999938964844,45.08000183105469,45.31999969482422,714200.0,0.03249665615530306,1.3820186191643664,-2.884591684028445,37.351179916973535,40.8440266612466,-0.2164951079673969,0.23106407473922275,-1.4467056997737018,-4.323928026039759,32.69194930382772,1.5200004577636648,-0.18138525480547685,-0.09250030517578267,-1.6944847110552743,1.509484100703709,-0.8934925081155285,0.7084918977639632,1.1444797584893678,95.29401204995047,65.39657909041748,0.8009922029397466,2,-0.12999916076660156,0.07500076293945312,-1.6725006103515625,-3.5900001525878906,4.020000457763672,4,0.11113520655091236,-2.56667471993693,44.61999893188477,-2.9600216676457514,44.959999084472656,3.2666734483679414,45.459999084472656,0.11113520655091236 2170,2013-02-25,45.15999984741211,46.290000915527344,45.13000106811523,46.16999816894531,554300.0,-0.019752547285437516,-1.1682323623049262,-1.3466644287109375,38.379196241763246,39.7227572938843,0.4999556153102205,1.099789737425013,-0.45879495626437006,-3.330270482173617,32.177271798807645,1.1599998474121165,-0.38432974844012335,-0.9405000686645479,-2.5987744442381384,0.7177743069090425,-1.7696372564513396,-0.11136288087775625,1.8886108844790286,38.58690356487576,8.680909743462745,0.8291371877867949,2,0.5400009155273438,1.0200004577636719,-0.7199993133544922,-2.6800003051757812,4.49000167846679,0,0.13175378173258379,1.3820186191643664,46.06999969482422,-2.56667471993693,44.61999893188477,-2.9600216676457514,44.959999084472656,0.13175378173258379 2171,2013-02-26,46.0,46.13999938964844,45.22000122070313,45.36000061035156,502800.0,0.018600534885431896,-1.0000000000000155,-0.6336638150812985,45.09535708494613,39.34773285421101,-0.5219108640604446,0.25722588031452176,-1.1985560855976019,-4.080080723687388,31.52484536623617,0.9799995422363281,-0.5123996181814903,-0.0904998779296875,-1.7486599772785567,1.5676602214191817,-0.9195799276041186,0.7385801717447436,0.8926941337540342,84.23908198488633,52.19876639777742,0.8290800496744338,2,-0.4650001525878906,0.18000030517578125,-1.5399999618530273,-3.520000457763672,5.220001220703132,1,0.11260870228642994,-1.1682323623049262,45.15999984741211,1.3820186191643664,46.06999969482422,-2.56667471993693,44.61999893188477,0.11260870228642994 2172,2013-02-27,46.83000183105469,47.2599983215332,45.77999877929688,45.83000183105469,866600.0,0.01804351806640625,-1.6908933277847353,1.5625014901175405,50.43052583225375,40.63246594010925,-1.4582305077804065,-0.5738440364809492,-1.9191864578289142,-4.822772872649409,31.166260127379115,1.479999542236321,-0.6245053047329066,0.7215019226074233,-0.9616319147786427,2.4046357599934893,-0.12006499608560972,1.5630688413004563,-2.3800010681152344,84.69762049566671,50.754370323515914,0.8415669186930338,2,-0.9750022888183594,-0.6500015258789062,-2.1375017166137695,-4.2050018310546875,3.7199974060058594,2,0.09288913739133031,-1.0000000000000155,46.0,-1.1682323623049262,45.15999984741211,1.3820186191643664,46.06999969482422,0.09288913739133031 2173,2013-02-28,47.61999893188477,48.72000122070313,47.29999923706055,48.25,1723100.0,0.016869465512303394,-1.2362227902548149,-0.6300010681152273,56.46650664907035,42.91195142499681,-2.1357778800124336,-1.3337760997927433,-2.5883772619498018,-5.511996537286798,31.084075542003408,1.8899993896484446,-0.6806469681344538,1.4489990234375085,-0.36292552783969256,3.2609235747147096,0.543036747798908,2.354961299076109,-3.113798217773443,69.78015183336063,32.59635168143632,0.9059622756385991,2,-1.0349979400634837,-1.0349979400634837,-2.502499580383308,-4.569999694824226,3.5100021362304545,3,0.08021839102282002,-1.6908933277847353,46.83000183105469,-1.0000000000000155,46.0,-1.1682323623049262,45.15999984741211,0.08021839102282002 2174,2013-03-01,48.27000045776367,48.5,47.15999984741211,47.4900016784668,863100.0,0.013649759354439572,1.1612942920955645,-1.2380912013854128,58.48017954280778,44.60887785550572,-2.503498473297256,-1.94985792835746,-3.1210686432697514,-6.057220173236303,30.663379448492528,1.3400001525878906,-0.703408389055177,2.014000511169435,-0.02233715080725318,4.050338173146123,0.9958316801810909,3.032169342157779,-3.595247723388667,87.46516033947601,48.89227386790424,1.018168830988343,3,-1.6849994659423828,-1.6849994659423828,-3.067500114440918,-5.155000686645508,2.3999977111816406,4,0.053242172580316716,-1.2362227902548149,47.61999893188477,-1.6908933277847353,46.83000183105469,-1.0000000000000155,46.0,0.053242172580316716 2175,2013-03-04,48.63000106811523,48.849998474121094,47.93999862670898,48.27999877929688,722100.0,0.007458061051119236,1.3038055366429755,0.44872158535152135,59.72221995803827,46.63535094083084,-2.6288931681045824,-2.3632932430776563,-3.3665060931172803,-6.30976477680921,29.68888591892827,0.9099998474121165,-0.5665526336004447,2.331001091003408,0.13036045106532868,4.531641730941487,1.2306807710343648,3.4313214109724512,-3.7934383942870937,93.93946081367639,54.608423320778414,1.1003203199690397,3,-1.9800014495849538,-1.9800014495849538,-3.37750053405761,-5.515001296997063,3.1199989318847727,0,0.030022600296217616,1.1612942920955645,48.27000045776367,-1.2362227902548149,47.61999893188477,-1.6908933277847353,46.83000183105469,0.030022600296217616 2176,2013-03-05,49.61999893188477,49.66999816894531,48.93999862670898,48.95000076293945,717600.0,0.020357759449416202,-1.1159332153913968,1.9142679643819576,65.3426088221445,49.5775789258666,-3.3153869546626495,-3.2904432395228795,-4.221304956599603,-7.184820229347146,28.869424753132044,1.0399971008300852,-0.30770294507403406,3.17399902343751,0.520100816705046,5.827897230169974,1.847049920071278,4.500948126803742,-4.542630110039063,98.71467236746639,55.69395549785925,1.3269491033662326,3,-2.55999946594239,-2.55999946594239,-4.359998703002937,-6.504999160766609,2.4900016784667898,1,0.0006046472116074675,1.3038055366429755,48.63000106811523,1.1612942920955645,48.27000045776367,-1.2362227902548149,47.61999893188477,0.0006046472116074675 2177,2013-03-06,49.79999923706055,50.18999862670898,49.58000183105469,49.58000183105469,408800.0,0.003627575756760315,-4.545490801269204,0.3283552346899234,73.55820817955893,53.86955358083961,-3.0582394872902583,-3.40230469614184,-4.287662217170144,-7.247983862520812,28.094170307849687,0.6099967956542898,-0.11145319242251617,3.1999994277954116,0.15109971517269116,6.248899140418132,1.6755495714840478,4.724449284106775,-4.355220067446872,87.128727829424,38.088932578032455,1.5244498563113613,3,-2.164999008178711,-2.479999542236328,-4.539999008178711,-6.625,2.0600013732910156,2,0.028514096493917895,-1.1159332153913968,49.61999893188477,1.3038055366429755,48.63000106811523,1.1612942920955645,48.27000045776367,0.028514096493917895 2178,2013-03-07,49.65999984741211,49.959999084472656,49.5,49.790000915527344,370200.0,-0.0028112327669325143,-1.0444369092527443,-0.5909209134573703,78.1502902919237,58.40278806694518,-2.3782282786416857,-3.19786081141811,-4.015250357547984,-6.995246584582105,28.125021722433196,0.45999908447265625,0.108923833778789,2.9149999618530273,-0.42762743809745274,6.257627361803507,1.2436862618777909,4.586313661828264,-3.7406987320889016,82.50828406538639,26.275251571916655,1.6713136999752392,3,-2.000000000000007,-2.3400001525878906,-4.399999618530273,-6.4850006103515625,0.7299995422363281,3,0.017921856471669217,-4.545490801269204,49.79999923706055,-1.1159332153913968,49.61999893188477,1.3038055366429755,48.63000106811523,0.017921856471669217 2179,2013-03-08,49.7400016784668,49.95000076293945,49.61999893188477,49.90999984741211,536700.0,0.0016109913673076903,1.6400146484374432,1.3076674785058247,76.8098277816627,62.672858238045116,-2.104169251159391,-3.1860337841189903,-3.953377196436655,-6.9486060714679425,28.157540385796516,0.3300018310546804,0.42170804321684585,2.8330017089843764,-0.7640037836748164,6.430007201643569,1.03449896265478,4.631504455313973,-3.3936308120050143,80.00013563368087,18.736585348727097,1.7985027463295957,3,-2.035001754760742,-2.420001983642578,-4.440001487731934,-6.56500244140625,1.1099967956542969,4,0.027945302427486274,-1.0444369092527443,49.65999984741211,-4.545490801269204,49.79999923706055,-1.1159332153913968,49.61999893188477,0.027945302427486274 2180,2013-03-11,49.88000106811523,49.88000106811523,49.5,49.5,481300.0,0.0028146237419417464,1.0000000000000373,-2.235324477156407,76.95122909999672,66.21239957305073,-1.6810015036933024,-3.2442788703720637,-3.9498510515988485,-6.966729208059185,27.87482873377177,0.38000106811522727,0.8338551399942133,2.8155010223388572,-1.0170166699503582,6.648018714628073,0.8992421761942495,4.731759868483465,-3.1492674256287287,75.2001953125,9.807775344052772,1.9162588461446062,3,-1.8950023651122976,-2.5600013732910085,-4.460000991821282,-6.70500183105468,-0.13000106811522727,0,0.015837952764902408,1.6400146484374432,49.7400016784668,-1.0444369092527443,49.65999984741211,-4.545490801269204,49.79999923706055,0.015837952764902408 2181,2013-03-12,49.68000030517578,50.13000106811523,49.45000076293945,49.93000030517578,548100.0,-0.0040096383050659545,1.0923037196145644,-0.657892887617339,79.87341967746028,69.48383222251813,-1.0103451850949128,-2.970541815916235,-3.620841334197962,-6.644139174382538,27.47281095009186,0.6800003051757741,1.1523116988525857,2.4720003128051786,-1.5315018036263979,6.475502429236755,0.4702492545893904,4.473751371020967,-2.6033401642670384,31.081108946006715,-39.51999085256626,2.001751058215788,3,-1.0050010681152344,-2.3600006103515625,-3.760000228881836,-6.17500114440918,0.2200012207031179,1,0.04166666026788568,1.0000000000000373,49.88000106811523,1.6400146484374432,49.7400016784668,-1.0444369092527443,49.65999984741211,0.04166666026788568 2182,2013-03-13,49.81999969482422,49.91999816894531,49.34000015258789,49.45000076293945,305600.0,0.0028180231237608933,1.0350954685084426,-1.4799957275390625,83.76623537472466,72.5171354142575,-0.7617125414777135,-3.0055194038924355,-3.606590504145217,-6.668112928112464,27.249505414376955,0.5799980163574219,1.5664182510461728,2.4474996566772447,-1.7062504607790174,6.601249774133507,0.3706245979491172,4.524374715405372,-2.432005705335456,60.759365312370775,-16.78416841791865,2.0768750587281306,3,-1.1450004577636719,-2.5,-3.794999122619629,-5.934999465942383,0.7600021362304688,2,0.04596549437083297,1.0923037196145644,49.68000030517578,1.0000000000000373,49.88000106811523,1.6400146484374432,49.7400016784668,0.04596549437083297 2183,2013-03-14,49.959999084472656,49.97000122070313,49.43999862670898,49.97000122070313,374400.0,0.0028101041851869013,104.97787948116425,-0.0270328786613659,80.43818279505709,74.95691355339632,-0.5977342963768066,-2.942769518541965,-3.617191391952261,-6.736718722082351,28.842732040052837,0.5300025939941548,1.9097300445723562,2.36299915313721,-1.8428222687368816,6.568820575011301,0.26008844220016414,4.465909864074256,-2.2918046312618685,78.48078650274824,3.051100262423276,2.1029107109370453,3,-0.895000457763679,-2.6399993896484375,-3.9349985122680664,-5.854999542236328,0.920001983642571,3,0.038030455578399236,1.0350954685084426,49.81999969482422,1.0923037196145644,49.68000030517578,1.0000000000000373,49.88000106811523,0.038030455578399236 2184,2013-03-15,49.81999969482422,49.9900016784668,49.56000137329102,49.91999816894531,491600.0,-0.0028022296279814896,2.5832538622925214,9.997711670473446,91.45908125510363,78.48323147529246,-0.2399822231878872,-2.5366701326145176,-3.408971586365311,-6.52605372505964,31.23709784136005,0.43000030517577414,2.1699074185410865,1.9714998245239244,-2.127790891866148,6.070790540913997,-0.07814553367111188,4.021145182718961,-1.8996248242636113,60.759365312370775,-18.532154490253035,2.049645358195036,3,-0.2550010681152415,-2.5,-3.794999122619629,-5.715000152587891,1.1899986267089844,4,0.01144118222231616,104.97787948116425,49.959999084472656,1.0350954685084426,49.81999969482422,1.0923037196145644,49.68000030517578,0.01144118222231616 2185,2013-03-18,49.959999084472656,50.1500015258789,49.0099983215332,49.33000183105469,1422200.0,0.0028101041851869013,1.25742731317467,-6.300068665598535,90.24390811228251,81.25004250753003,-0.19163357580192297,-2.4402813634676477,-3.4496702408207227,-6.5922592550916335,32.8178922837548,1.140003204345696,2.332932932492895,1.8819992065429716,-2.1463720916820535,5.910370504767997,-0.13218644256954093,3.896184855655484,-1.8126618382972097,83.33316602252056,4.474670795532802,2.0141856491125125,3,-0.3600006103515625,-2.6399993896484375,-3.5574989318847656,-5.854999542236328,1.470001220703125,0,0.017814239510765884,2.5832538622925214,49.81999969482422,104.97787948116425,49.959999084472656,1.0350954685084426,49.81999969482422,0.017814239510765884 2186,2013-03-19,50.29999923706055,50.5,49.68999862670898,50.22000122070313,474900.0,0.006805447534396825,2.3750089407052726,0.12698153194064873,89.16478730247314,82.98410685452049,-0.4749811820010308,-2.5287389366969037,-3.706938030054445,-6.840889840740175,34.578296725510185,0.8100013732910227,2.4469472403190693,1.979999351501462,-1.966858310682312,5.926857013685236,0.006570520409574954,3.953428182593349,-1.9483958528317444,86.57714512474558,8.10789928811991,1.9734288310918882,3,-0.5450000762939453,-2.8249988555908203,-3.7299985885620117,-6.194999694824219,1.6199989318847656,1,-0.010934378636238917,1.25742731317467,49.959999084472656,2.5832538622925214,49.81999969482422,104.97787948116425,49.959999084472656,-0.010934378636238917 2187,2013-03-20,50.93999862670898,50.9900016784668,50.11999893188477,50.7599983215332,429500.0,0.012723646110453402,5.214163101822788,2.250059606122852,88.78505422575893,84.1657472916133,-1.0462948971689983,-2.8435514253402445,-4.260865281049128,-7.389341339391571,36.177935979469225,0.8700027465820241,2.5469664014980538,2.3209987640380803,-1.4565184927514565,6.098516020827617,0.4322401356433119,4.209757392432849,-2.330587648587631,97.4745976271849,17.166551539791882,1.888758628394768,3,-0.9399986267089773,-3.2199974060058523,-4.349998474121087,-6.834999084472649,1.44000244140625,2,-0.020416119530179633,2.3750089407052726,50.29999923706055,1.25742731317467,49.959999084472656,2.5832538622925214,49.81999969482422,-0.020416119530179633 2188,2013-03-21,50.84000015258789,51.04999923706055,50.41999816894531,50.540000915527344,337200.0,-0.001963063934372733,-1.3333168502179302,1.6666596024245137,84.45043751457385,85.01470392860342,-0.8507793609677705,-2.375464773075464,-4.078695327514232,-7.196329352713647,38.56609005654105,0.6300010681152344,2.500250336773128,1.9100002288818345,-1.486195384307912,5.306195842071581,0.2119024222869612,3.608098035476708,-1.89730647641818,89.7059318515859,9.877597498821203,1.6980978065948729,3,-0.8100013732910156,-3.0900001525878906,-4.25,-6.7350006103515625,2.1100006103515625,3,-0.005114050368860368,5.214163101822788,50.93999862670898,2.3750089407052726,50.29999923706055,1.25742731317467,49.959999084472656,-0.005114050368860368 2189,2013-03-22,51.18999862670898,51.25,50.9000015258789,50.9000015258789,338500.0,0.006884313002962772,-1.4138067113035047,0.9666594611090624,84.40862861397069,85.84330387460054,-1.0878663233858532,-2.447714131378767,-4.333668729478539,-7.449217103137215,40.5076921693056,0.4099998474121094,2.3723813883005818,2.0039987564086843,-1.253525664624469,5.261523177441838,0.37523654589210764,3.632760966925261,-1.9101360607967308,97.32136927093325,18.48164332092938,1.6287622105165778,3,-1.0599994659423757,-3.3399982452392507,-4.817498207092278,-7.084999084472649,4.010002136230476,4,-0.006055822756596108,-1.3333168502179302,50.84000015258789,5.214163101822788,50.93999862670898,2.3750089407052726,50.29999923706055,-0.006055822756596108 2190,2013-03-25,51.11000061035156,51.38999938964844,50.61999893188477,51.36000061035156,287500.0,-0.0015627665267347046,3.96778401260086,-0.8620775838255219,76.51254440874132,85.46987328918732,-0.9108277201332129,-2.0017313260106846,-4.143108924675715,-7.2760584425489085,42.23187889927613,0.7700004577636648,2.218720163259775,1.6265007019042983,-1.1313564998187218,4.384357903627318,0.24757210104279181,3.0054293027658048,-1.4755133063035188,83.52949096253751,6.906230021760493,1.3789286008615091,3,-0.9100017547607422,-3.190000534057617,-4.975000381469727,-7.005001068115234,3.529998779296875,0,-0.0019566090319730334,-1.4138067113035047,51.18999862670898,-1.3333168502179302,50.84000015258789,5.214163101822788,50.93999862670898,-0.0019566090319730334 2191,2013-03-26,51.18000030517578,51.36999893188477,50.56999969482422,51.290000915527344,310500.0,0.0013695890038796232,4.9259939529229655,0.44000244140625,75.5556403268219,84.55758495053145,-0.8333074711310218,-1.7536723912292587,-4.10590149272921,-7.249947972563334,44.01718107505263,0.799999237060554,2.091388396105117,1.4375003814697251,-0.8808093233331817,3.755810086272632,0.27834552906826815,2.596655233871182,-1.194410584007656,83.46464497796778,7.832750141146633,1.1591548524014543,3,-0.9800014495849609,-3.260000228881836,-5.060000419616699,-7.075000762939453,4.310001373291016,1,0.004884720564855449,3.96778401260086,51.11000061035156,-1.4138067113035047,51.18999862670898,-1.3333168502179302,50.84000015258789,0.004884720564855449 2192,2013-03-27,51.18000030517578,51.22000122070313,50.47000122070313,50.86999893188477,225400.0,0.0,2.8461222453709096,-2.818178665556878,79.68758149092493,84.47418480562787,-0.6929776949921163,-1.4873280516991372,-3.997451085524105,-7.154937763856836,44.846975955511766,0.75,1.950222593809599,1.2200004577636747,-0.7356551644796241,3.1756560800069735,0.2421726466420253,2.197828268885324,-0.9135286503115907,78.35063709296838,3.4403195662707446,0.9778278111216494,3,-0.9800014495849609,-3.260000228881836,-5.060000419616699,-7.075000762939453,4.799999237060547,2,0.014458731132416469,4.9259939529229655,51.18000030517578,3.96778401260086,51.11000061035156,-1.4138067113035047,51.18999862670898,0.014458731132416469 2193,2013-03-28,51.43999862670898,51.66999816894531,51.1500015258789,51.31000137329102,438100.0,0.005080076592084426,-1.3111118646366273,0.41934412108530184,81.0219526864479,83.31450385355502,-0.805686894064273,-1.5246369175527263,-4.140195716156995,-7.319684827799243,44.89582848589666,0.5199966430664134,1.8123128629404874,1.2889987945556598,-0.4370840573001047,3.0150816464114243,0.42595736862777756,2.152040220483542,-0.9699974060058452,80.83332273692439,6.295563873547948,0.8630414259278825,3,-1.1000003814697195,-3.3799991607665945,-5.319998741149895,-7.334999084472649,5.3500022888183665,3,0.018273764900883505,2.8461222453709096,51.18000030517578,4.9259939529229655,51.18000030517578,3.96778401260086,51.11000061035156,0.018273764900883505 2194,2013-04-01,50.84000015258789,51.9000015258789,50.81999969482422,51.43999862670898,473300.0,-0.011664045298196202,-2.3750089407052206,-4.615470391455347,65.00003576290658,80.5096291480688,-0.05116626091450627,-0.7612586170367095,-3.4233071045463532,-6.62312496678031,44.92979777390927,1.0800018310546804,1.6196877156840515,0.5605003356933622,-0.9444590047624786,2.065459676149203,-0.19197933453455818,1.3129800059212826,-0.3699989318847585,25.874045658981903,-46.57313308753096,0.7524796702279197,4,-0.04500007629395242,-2.3499984741210938,-4.797499656677246,-6.559999465942383,6.959999084472656,0,0.04150276561799249,-1.3111118646366273,51.43999862670898,2.8461222453709096,51.18000030517578,4.9259939529229655,51.18000030517578,0.04150276561799249 2195,2013-04-02,50.09000015258789,51.20000076293945,50.04999923706055,51.0,538900.0,-0.014752163606392532,-1.3232314669605392,1.5166702694454868,55.466681315148925,76.76539514947721,0.8037349916784322,0.10933472740512684,-2.579163296814457,-5.789365103205668,44.314310827417515,1.1500015258789062,1.477321478655881,-0.2624996185302706,-1.5575730009042843,1.032573763843743,-0.9100363097172774,0.38503707265673626,1.8100013732910085,2.162208975043671,-72.39794939565847,0.6475366911870082,4,0.8850002288818359,-1.5749988555908274,-4.047499656677246,-5.55000114440918,7.959999084472656,1,0.10201638240736877,-2.3750089407052206,50.84000015258789,-1.3111118646366273,51.43999862670898,2.8461222453709096,51.18000030517578,0.10201638240736877 2196,2013-04-03,49.6500015258789,50.41999816894531,49.18999862670898,50.040000915527344,546600.0,-0.008784161017541092,1.1391409919592512,0.42857082971776206,47.90125084771295,72.22275032969434,1.2760225597302437,0.5815106754825266,-2.0672130218512805,-5.265718085375127,42.81377988793431,1.2299995422363352,1.2839524742539083,-0.7039983749389691,-1.9955639577259419,0.5875672078480036,-1.3497811663324555,-0.05821558354548273,2.25,16.974258563000856,-56.880679817419946,0.6457827913934849,4,0.8949985504150391,-1.0900001525878835,-3.710000991821282,-4.960000991821282,8.00999832153321,2,0.10050347855817532,-1.3232314669605392,50.09000015258789,-2.3750089407052206,50.84000015258789,-1.3111118646366273,51.43999862670898,0.10050347855817532 2197,2013-04-04,51.22000122070313,51.29999923706055,49.25,49.27999877929688,670400.0,0.03162134232777225,-1.0499992370605322,-4.974373019288614,61.496394824809066,69.6723011419427,-0.27947123772894855,-0.9240267780972715,-3.5742257777793327,-6.734107128094514,41.29525150198681,2.049999237060547,1.1600271916356206,0.795001220703135,-0.524160724461602,2.114163165867872,0.13542024812076647,1.4545821932855034,0.5716001892089722,74.90776466017611,1.5703023137914585,0.6595809725823687,4,-0.6750011444091939,-2.3800010681152415,-5.362501144409187,-6.490001678466804,6.79999923706054,3,0.08336587965635833,1.1391409919592512,49.6500015258789,-1.3232314669605392,50.09000015258789,-2.3750089407052206,50.84000015258789,0.08336587965635833 2198,2013-04-05,50.54999923706055,50.72000122070313,50.13999938964844,50.29999923706055,417000.0,-0.013080866217780818,-1.0350952336336263,0.12886581720937548,56.07321691189307,66.52392206393407,0.3856201272391573,-0.19386934108366205,-2.8386971040398663,-5.95561904023117,39.813583943496404,1.0800018310546946,1.0246132082991721,0.08049926757812642,-1.1891205477573195,1.3501190829135723,-0.5543106400895965,0.7153091752458494,1.1375380615234292,50.18447067964908,-23.721885731238558,0.6348099076677215,4,-0.004999160766608668,-1.019998550415039,-4.532499313354492,-5.670000076293945,7.700000762939453,4,0.10741840528446134,-1.0499992370605322,51.22000122070313,1.1391409919592512,49.6500015258789,-1.3232314669605392,50.09000015258789,0.10741840528446134 2199,2013-04-08,51.13000106811523,51.1500015258789,50.29999923706055,50.6500015258789,273000.0,0.011473824724204107,2.2692366944209827,1.9199981689453125,59.06979247433354,64.58583851566654,-0.22773626764615074,-0.7003013800636353,-3.3447592295445503,-6.421702661504739,38.39499746893258,0.8500022888183523,0.8602937335317904,0.5910011291503849,-0.6625561492107863,1.8445584075115562,-0.03577751003020069,1.2177797683309706,0.4576346835937457,91.94321707248253,18.434946598519232,0.6267786391805863,4,-0.5850009918212891,-1.6000003814697195,-4.545000076293938,-5.845001220703118,7.869998931884773,0,0.11069821492614262,-1.0350952336336263,50.54999923706055,-1.0499992370605322,51.22000122070313,1.1391409919592512,49.6500015258789,0.11069821492614262 2200,2013-04-09,50.66999816894531,51.13999938964844,50.41999816894531,51.13999938964844,411400.0,-0.008996731655786627,2.0638270242192065,-0.9791701436075945,52.81582316515561,62.05919216437028,0.18247810736845338,-0.1877029270699495,-2.806577941873215,-5.853611064270488,37.09249580104726,0.720001220703125,0.733103088379643,0.09149837493896484,-1.1238295246432841,1.3068262745212138,-0.5161655748521596,0.6991623247300893,0.8217320977636575,70.1421381100803,-1.642245036440002,0.6076639497911254,4,-0.12499809265137429,-0.7499980926513743,-4.084997177124023,-5.344997406005859,6.970001220703125,1,0.14071445284726836,2.2692366944209827,51.13000106811523,-1.0350952336336263,50.54999923706055,-1.0499992370605322,51.22000122070313,0.14071445284726836 2201,2013-04-10,51.75,51.90999984741211,50.63000106811523,50.70000076293945,489300.0,0.02131442411846396,-1.1512609352109648,-2.2340351275891175,55.777471948908136,59.40251332636842,-0.9031412994045809,-1.1643721445776691,-3.787792190960019,-6.820222447877896,35.816531322637026,1.279998779296882,0.6011479179872836,1.06800022125244,-0.17734652868680456,2.3133469711916845,0.4453268462828177,1.6906735962220623,-2.5600013732910227,93.98496779735639,24.398901504447835,0.622673374969623,4,-1.2000007629394531,-1.3250007629394531,-5.100000381469727,-6.260000228881836,5.209999084472656,2,0.12173911569199114,2.0638270242192065,50.66999816894531,2.2692366944209827,51.13000106811523,-1.0350952336336263,50.54999923706055,0.12173911569199114 2202,2013-04-11,52.11000061035156,52.90999984741211,51.61000061035156,51.65999984741211,692400.0,0.0069565335333634515,-3.7272765104488172,0.4285724665850442,58.7345280453692,56.926132810693005,-1.2486578789138107,-1.4166474050458646,-4.051489448312964,-7.056722183754047,34.91525614656846,1.2999992370605469,0.5471219837522696,1.3135007858276353,-0.01637119271587295,2.6433727643711435,0.6485647965558812,1.9784367750993894,-2.8656019592285205,71.11916588972635,3.909664044756468,0.6649359892717558,4,-1.0600013732910156,-1.1500015258789062,-5.05000114440918,-6.195001602172852,5.459999084472656,3,0.1065054533113563,-1.1512609352109648,51.75,2.0638270242192065,50.66999816894531,2.2692366944209827,51.13000106811523,0.1065054533113563 2203,2013-04-12,51.86000061035156,52.099998474121094,51.31999969482422,51.93999862670898,537800.0,-0.00479754360145479,2.9000162125561477,-0.1777730682829495,54.672258007536875,55.77860194898526,-1.0424388322159572,-1.0719659187501378,-3.7028816847402197,-6.683261536215973,33.78983667033315,0.7900009155273438,0.48739747286723656,0.9685007095336928,-0.38107682047767355,2.318078239545059,0.2937119445280061,1.6432894745393796,-2.4689779113769603,59.7701535817222,-3.480431487715478,0.6747887650056845,4,-0.8100013732910156,-0.9000015258789062,-4.382500648498535,-5.685001373291016,4.86000061035157,4,0.11878133002147595,-3.7272765104488172,52.11000061035156,-1.1512609352109648,51.75,2.0638270242192065,50.66999816894531,0.11878133002147595 2204,2013-04-15,50.38999938964844,51.93999862670898,50.209999084472656,51.709999084472656,682600.0,-0.02834556890478912,-1.0595228904500804,16.500405321636105,45.794387941998814,54.70390268530192,0.39897322808281643,0.46686412944981726,-2.1557687734232474,-5.100287698408778,32.102439045538965,1.729999542236321,0.3790199254548554,-0.5300004959106417,-1.8063936673807603,0.746392675559477,-1.168197081645701,0.10819608982441764,-0.8582176047363319,6.6666760856696,-51.787304362133995,0.6381965857350593,4,0.6599998474121094,0.5699996948242188,-2.8999996185302734,-4.215000152587891,6.560001373291016,0,0.15598334402770875,2.9000162125561477,51.86000061035156,-3.7272765104488172,52.11000061035156,-1.1512609352109648,51.75,0.15598334402770875 2205,2013-04-16,50.849998474121094,51.06000137329102,50.459999084472656,50.68000030517578,506200.0,0.009128777337654714,1.0338923874671624,-0.12878652139987862,48.15641529458399,54.73225429050981,0.06494698764903006,0.08111930945065637,-2.570406591629478,-5.457703125837497,31.299556167898068,0.6700019836425852,0.2426886649067015,-0.11450138092040874,-1.309428947337537,1.0804261854967194,-0.7119651641289764,0.4829624022881589,-1.1830879667089889,23.703674400139025,-30.281814286949736,0.5974637832085643,4,0.23000144958496094,0.1100006103515625,-3.337498664855957,-4.674999237060547,5.760002136230469,1,0.16027535438426144,-1.0595228904500804,50.38999938964844,2.9000162125561477,51.86000061035156,-3.7272765104488172,52.11000061035156,0.16027535438426144 2206,2013-04-17,49.75,50.56000137329102,49.43000030517578,50.38999938964844,606100.0,-0.02163222236242368,1.3061167293364595,-3.764742841755677,42.88557278136515,52.66438517457159,1.319367558134708,1.199288688377024,-1.4017543396544312,-4.261913028411165,29.796497845934176,1.4199981689453125,0.16287616584541809,-1.186999893188478,-2.468497400525912,0.09449761414895619,-1.827748646857195,-0.5462511395197609,3.1599998474121094,9.195394739005614,-39.98514933410132,0.6407487536687176,4,1.4200000762939453,1.2099990844726562,-2.097500801086426,-3.575000762939453,9.459999084472656,2,0.15859295255574746,1.0338923874671624,50.849998474121094,-1.0595228904500804,50.38999938964844,2.9000162125561477,51.86000061035156,0.15859295255574746 2207,2013-04-18,49.9000015258789,50.04999923706055,49.09000015258789,49.88000106811523,398500.0,0.0030151060478169622,5.000071526494339,-0.031250745058770235,42.25354058562858,51.12886558276442,1.075537328807549,1.0196566208156739,-1.481233111025098,-4.3187489661013885,27.877381593972483,0.9599990844726562,0.1755932737116339,-0.9849985122680707,-2.347805002307574,0.3778079777714325,-1.6664017572878222,-0.3035952672483191,2.940398330688481,26.910359633636542,-17.511757945284348,0.681403245019751,4,1.0999984741211009,1.059997558593757,-1.9025020599365163,-3.615001678466797,8.819999694824233,3,0.1414829126795183,1.3061167293364595,49.75,1.0338923874671624,50.849998474121094,-1.0595228904500804,50.38999938964844,0.1414829126795183 2208,2013-04-19,50.58000183105469,50.790000915527344,49.97000122070313,49.9900016784668,322100.0,0.013627260208060932,-1.6031692208948536,29.49933244325768,48.70260423309228,49.97695577818206,0.44727633810979484,0.33642801321559546,-2.0826443956895986,-4.907549557858445,25.923785120405807,0.8899993896484446,0.2812954933725038,-0.2919982910156236,-1.6615557473468883,1.077559165315641,-0.9767770191812559,0.39278043715000877,2.11038203735351,52.280788638888644,5.284750474548453,0.6847787281656313,4,0.4199981689453125,0.37999725341796875,-2.5825023651123047,-4.295001983642585,9.079998016357422,4,0.13819686853941304,5.000071526494339,49.9000015258789,1.3061167293364595,49.75,1.0338923874671624,50.849998474121094,0.13819686853941304 2209,2013-04-22,50.88000106811523,51.08000183105469,50.36999893188477,50.77999877929688,309100.0,0.005931182803484036,1.8399899292760238,0.16949536094136536,54.127483338116605,50.122695797399956,0.12078732410678583,0.012662995753281336,-2.290566454160164,-5.1109643370227005,23.81235520017972,0.7100028991699148,0.19140699499333635,0.02350082397460085,-1.3378956932503527,1.3848973411995544,-0.6571974346378795,0.7041990825870812,1.6663674516601574,89.94971888196841,35.74240111555966,0.6806982586124773,4,0.11999893188477273,0.07999801635742898,-2.6875019073486257,-4.595001220703125,8.399997711181655,0,0.11477987480325802,-1.6031692208948536,50.58000183105469,5.000071526494339,49.9000015258789,1.3061167293364595,49.75,0.11477987480325802 2210,2013-04-23,51.0099983215332,51.459999084472656,50.56999969482422,51.06999969482422,337700.0,0.0025549774113398094,1.1190457809001775,-0.6000000000000852,57.34339050569426,50.296686748153974,0.049272551903456474,-0.13197683333576293,-2.332492224682639,-5.140085919005756,22.214511953232574,0.8899993896484375,0.1862555381072113,0.15849819183349467,-1.1997089443333309,1.5167053280003202,-0.5206053762499181,0.8376017599169074,1.3981154635546815,81.01261747904732,21.18282300320068,0.6791035680834122,4,-0.009998321533203125,-0.049999237060546875,-2.5674991607666016,-4.724998474121101,8.78000259399414,1,0.11644780703509161,1.8399899292760238,50.88000106811523,-1.6031692208948536,50.58000183105469,5.000071526494339,49.9000015258789,0.11644780703509161 2211,2013-04-24,51.43000030517578,51.72000122070313,50.88000106811523,51.0,331000.0,0.00823371882890811,-1.5074699947618833,-7.166507724585161,51.294690943983696,49.47003818133336,-0.47035814107051266,-0.5610546966769334,-2.6603055152112205,-5.462611709251377,20.69782290027568,0.8400001525879048,0.12068426714368741,0.5660001754760771,-0.8094290631887375,1.9414294141408917,-0.12171444385633379,1.253714794808488,0.8453889346121031,88.9733536977163,29.768143657032276,0.6877146193324081,4,-0.8350009918212891,-0.43000030517578125,-2.970001220703125,-4.430000305175781,7.840000152587891,2,0.10071942979659054,1.1190457809001775,51.0099983215332,1.8399899292760238,50.88000106811523,-1.6031692208948536,50.58000183105469,0.10071942979659054 2212,2013-04-25,51.91999816894531,52.58000183105469,51.43000030517578,51.72999954223633,402100.0,0.009527471531440401,-1.9114069524319992,0.44185695782544665,58.63807200586108,49.91068418114716,-1.1065027858765148,-1.0464218494737523,-3.041493435199939,-5.854647554996049,19.519151513084747,1.1500015258789062,0.15258853591257804,1.018998146057129,-0.43006488779012386,2.4680611799043817,0.2944666291335025,1.7435296629807553,-2.829998016357422,74.7125092809662,13.772781973448161,0.7245315169236262,4,-1.0849971771240234,-0.9199981689453125,-3.3049983978271484,-4.479997634887695,7.80000305175782,3,0.14040834307824923,-1.5074699947618833,51.43000030517578,1.1190457809001775,51.0099983215332,1.8399899292760238,50.88000106811523,0.14040834307824923 2213,2013-04-26,52.38000106811523,52.63000106811523,51.6500015258789,51.9000015258789,522700.0,0.00885984043514565,1.0,2.5263316401309055,58.002555503564146,51.267147243543306,-1.6595007931501016,-1.5097995433863005,-3.3509255737224706,-6.206632128115238,17.90503218687906,0.9799995422363281,0.08828895932295922,1.4320009231567283,-0.1459202161352806,3.0099220624487373,0.6430403535107203,2.2209614928027364,-3.220200881958,88.93806355347147,30.601484058332133,0.7889605696460046,4,-1.5200004577636648,-1.3800010681152273,-3.5200004577636648,-4.694999694824212,7.799999237060554,4,0.12103856478245079,-1.9114069524319992,51.91999816894531,-1.5074699947618833,51.43000030517578,1.1190457809001775,51.0099983215332,0.12103856478245079 2214,2013-04-29,52.95000076293945,53.5,52.290000915527344,52.70000076293945,795500.0,0.010882009988564034,-1.261681176780965,0.5208338300391802,64.3939521650569,53.07131800692919,-2.0430211867159755,-2.017032544834038,-3.738704822551874,-6.664202353089891,17.030209221961893,1.2099990844726562,-0.023561866561728095,1.896500587463379,0.08423511510554249,3.7087660598212153,0.9903678512844607,2.802633323642297,-3.6513925415039026,81.22869693600423,23.37810378633037,0.9061327361789177,4,-1.6550006866455078,-1.6550006866455078,-4.060001373291016,-5.2350006103515625,5.399997711181641,0,0.12672330477413496,1.0,52.38000106811523,-1.9114069524319992,51.91999816894531,-1.5074699947618833,51.43000030517578,0.12672330477413496 2215,2013-04-30,55.20000076293945,56.45000076293945,54.1500015258789,54.97999954223633,1259400.0,0.04249291723475879,-1.4468112736643357,0.8800048828125,68.97690156780278,55.97035453875559,-4.035453619825297,-4.073421759722301,-5.7952801194077,-8.778765917205817,17.88330669720195,3.5,-0.027169527154100592,3.891000556945798,1.3545304157429001,6.427470698148696,2.622765486344349,5.159235627547247,-5.649309034790036,77.55834706487454,23.27558911504029,1.2682350706014496,4,-2.4300003051757812,-2.4300003051757812,-6.210000991821289,-7.385000228881836,4.25,1,0.0739130065211282,-1.261681176780965,52.95000076293945,1.0,52.38000106811523,-1.9114069524319992,51.91999816894531,0.0739130065211282 2216,2013-05-01,54.63999938964844,55.349998474121094,54.25,55.22000122070313,911600.0,-0.010144952274475205,1.61905540417802,-2.636357331113918,63.61678433781543,58.34404828899858,-3.0272023345061143,-3.289045487753114,-5.047274727306352,-8.080898373786319,19.946536246475198,1.0999984741210938,0.16452850036212396,3.0814992904663114,0.26581918383670455,5.897179397095918,1.6736592371515115,4.489339343781111,-4.537362938715816,63.944199039030735,11.304053901505284,1.4078400533148023,5,-1.4299983978271484,-1.8699989318847656,-5.579999923706055,-6.754999160766602,5.889999389648445,2,0.09425332326878788,-1.4468112736643357,55.20000076293945,-1.261681176780965,52.95000076293945,1.0,52.38000106811523,0.09425332326878788 2217,2013-05-02,55.4900016784668,55.75,54.70000076293945,54.77000045776367,895000.0,0.015556411023302408,-1.4418569578254468,-1.2413774959879882,68.35187003033629,60.52730004424791,-3.3535347376483173,-4.0082531195068185,-5.679400700304427,-8.795953101540448,21.26861156738479,1.1100006103515625,0.3391993686367627,3.718001556396487,0.406498902397459,7.029504210395515,2.062250229396973,5.373752883396001,-4.879576082573628,80.00001589457449,27.094304353553895,1.6557513269995137,5,-2.0800018310546875,-2.720001220703125,-6.430002212524414,-7.605001449584961,5.229999542236335,3,0.06812035799169425,1.61905540417802,54.63999938964844,-1.4468112736643357,55.20000076293945,-1.261681176780965,52.95000076293945,0.06812035799169425 2218,2013-05-03,55.97999954223633,56.0099983215332,55.2599983215332,55.790000915527344,801700.0,0.008830381130798814,5.00009155413138,0.26388653414148266,81.36924942940091,63.55416294327949,-3.3491922487715726,-4.2905707661595684,-5.930375394519913,-9.15333060481889,22.697214566339085,0.75,0.7060316383809422,3.9364994049072237,0.1856127877039384,7.687386022110509,2.0610560963055775,5.81194271350887,-4.902407932979457,88.70189331868588,28.71016456531885,1.8754433086016433,5,-2.469999313354492,-3.2099990844726562,-6.920000076293945,-8.094999313354492,3.8199996948242188,4,0.06680960537781022,-1.4418569578254468,55.4900016784668,1.61905540417802,54.63999938964844,-1.4468112736643357,55.20000076293945,0.06680960537781022 2219,2013-05-06,56.790000915527344,56.88999938964844,55.95000076293945,55.9900016784668,606600.0,0.014469478026341909,-1.1363579222062794,4.210552733551509,82.07343990864503,66.30194621027402,-3.6126018891553926,-4.906348701915171,-6.533758181751864,-9.825453456309404,23.90498190371804,0.9399986267089844,1.1296626993666692,4.463500785827634,0.18573763089326434,8.741263940762003,2.3246192083604456,6.602382363294822,-5.282616573975865,96.3504178071321,30.45617050301435,2.1388815774671848,5,-2.905000686645508,-3.8000011444091797,-7.590002059936523,-8.76500129699707,2.6399993896484375,0,0.05969359631972737,5.00009155413138,55.97999954223633,-1.4418569578254468,55.4900016784668,1.61905540417802,54.63999938964844,0.05969359631972737 2220,2013-05-07,57.79999923706055,57.91999816894531,57.0099983215332,57.34000015258789,1364600.0,0.01778479142896172,1.6000108991825612,0.5749994039529838,93.89311611611487,71.03510456273304,-3.9762996920410103,-5.644176973225711,-7.291805117553203,-10.699561370584775,25.29360063359559,1.1299972534179688,1.490763548103672,5.116999053955077,0.26997453821517325,9.96402356969498,2.693486796085125,7.540511311825028,-5.754353390699372,96.73027270421633,22.68646636562471,2.423512257869953,5,-3.125,-4.295000076293945,-8.157498359680176,-9.659997940063484,2.220001220703125,1,0.00951555786021352,-1.1363579222062794,56.790000915527344,5.00009155413138,55.97999954223633,-1.4418569578254468,55.4900016784668,0.00951555786021352 2221,2013-05-08,58.04999923706055,58.25,57.40999984741211,57.5,891500.0,0.004325259572662832,-1.301371724191989,1.1956528950292737,93.9589930351944,74.95965134377008,-3.5632090514147876,-5.689711399577163,-7.308833876842343,-10.805408806267245,26.104087081113036,0.8400001525878906,1.8122870918968204,5.051999092102051,-0.32914755934891815,10.43314574355302,2.36142576637657,7.742572417827532,-5.2994311119892785,94.36617448106675,13.767094775115751,2.690573325725483,5,-3.0999984741210938,-4.379999160766602,-8.304998397827148,-9.909997940063484,1.5400009155273438,2,0.02411716699877431,1.6000108991825612,57.79999923706055,-1.1363579222062794,56.790000915527344,5.00009155413138,55.97999954223633,0.02411716699877431 2222,2013-05-09,57.65999984741211,58.290000915527344,57.4900016784668,57.86999893188477,800300.0,-0.006718335827288868,-1.9091123472374425,-0.38181704686536777,89.42092637676382,78.45058144079226,-2.540528089666445,-5.125382035352153,-6.712349244701429,-10.273338554646948,26.22373412033999,0.7999992370605469,2.1211490231164163,4.384499740600589,-1.3637280883943461,10.132727569595524,1.5103858261031178,7.25861365509806,-4.139511259850821,79.20790334094174,-4.767809916693949,2.874113914497468,5,-2.3699989318847656,-3.969999313354492,-8.107499122619629,-9.48499870300293,1.8899993896484375,3,0.04977452201664523,-1.301371724191989,58.04999923706055,1.6000108991825612,57.79999923706055,-1.1363579222062794,56.790000915527344,0.04977452201664523 2223,2013-05-10,58.02000045776367,58.209999084472656,57.56999969482422,57.63000106811523,632900.0,0.006243506959837664,-1.5097910153036038,-1.8571480472297621,89.49114306716821,81.23915820769352,-2.2533213740911293,-5.270447363178036,-6.882891959822949,-10.487732585589114,26.762798105552026,0.6399993896484375,2.5224052428165322,4.43650035858154,-1.6429637785790305,10.51596449574211,1.3967682900012548,7.4762324271618255,-3.736389897727811,88.46151965139538,5.024957881165278,3.0397320685802858,5,-1.7999992370605469,-4.329999923706055,-8.327500343322754,-9.844999313354492,2.4199981689453054,4,0.04653569013507597,-1.9091123472374425,57.65999984741211,-1.301371724191989,58.04999923706055,1.6000108991825612,57.79999923706055,0.04653569013507597 2224,2013-05-13,58.25,58.7400016784668,57.88999938964844,58.0,578700.0,0.003964142371969848,-2.617021621972599,0.6410266442348957,89.60612221133833,83.53129383475301,-1.8466485437198727,-5.145200208970891,-6.937809478576455,-10.576016119682379,28.788382668026692,0.8500022888183594,2.865721647809927,4.2734998703002915,-1.951208856584799,10.498208597185382,1.1611455068577428,7.38585423374284,-3.3253669830855017,71.6762585169015,-11.568444055449248,3.1123543634425466,5,-1.7549991607666016,-4.334999084472656,-8.212499618530273,-10.07499885559082,1.5200004577636719,0,0.026609428962412807,-1.5097910153036038,58.02000045776367,-1.9091123472374425,57.65999984741211,-1.301371724191989,58.04999923706055,0.026609428962412807 2225,2013-05-14,59.0,59.0,58.2599983215332,58.2599983215332,335000.0,0.012875536480686733,1.0,2.9600067138671875,89.96831425045035,86.45924160282357,-2.236080196574868,-5.537212055478221,-7.512008248789634,-11.183130596060934,30.951488592965898,0.75,3.2452193335901995,4.615999794006349,-1.8107151086502924,11.04271469666299,1.4026423426780283,7.82935724533467,-3.388600624006088,100.0,16.75785525518114,3.2133574513283203,5,-2.1499996185302734,-4.954999923706055,-8.962499618530273,-10.82499885559082,-1.470001220703118,1,0.007288140765691287,-2.617021621972599,58.25,-1.5097910153036038,58.02000045776367,-1.9091123472374425,57.65999984741211,0.007288140765691287 2226,2013-05-15,57.63999938964844,58.540000915527344,57.45000076293945,57.849998474121094,744800.0,-0.02305085780256888,-2.694938705839756,-0.2837819029110198,77.6595697583903,87.49343046149623,-0.45346390688261806,-3.747965112529691,-6.0203005670607865,-9.68334911062069,33.96357268784803,1.5499992370605469,3.5279023588949556,2.861499214172362,-3.331920457612007,9.054918885956731,-0.23521062171982265,5.958209050064546,-1.3508798888533065,12.25798195032031,-69.08625181082913,3.0967098358921845,5,-0.5100002288818359,-3.594999313354492,-7.407499313354499,-9.464998245239258,-0.1399993896484375,2,0.041290789266431815,1.0,59.0,-2.617021621972599,58.25,-1.5097910153036038,58.02000045776367,0.041290789266431815 2227,2013-05-16,56.959999084472656,57.540000915527344,56.61999893188477,57.5,790300.0,-0.011797368361837646,1.9677351873500049,2.571444141689373,71.68559384822349,86.4174687302543,0.5106884412774804,-2.6476759817473905,-5.219582174602266,-8.879196072985636,36.74665754332334,1.0200004577636648,3.579025486586744,1.8284990310668974,-3.9874433867683265,7.644441448902121,-1.079472177850711,4.736470239984506,2.0400009155273438,14.285714285714029,-63.36751290065964,2.9079712089176115,5,0.5150012969970703,-2.914999008178711,-6.472499847412109,-8.779998779296875,0.049999237060546875,3,0.04617277230315442,-2.694938705839756,57.63999938964844,1.0,59.0,-2.617021621972599,58.25,0.04617277230315442 2228,2013-05-17,57.56999969482422,57.63000106811523,56.959999084472656,57.06000137329102,431800.0,0.010709280550495137,1.1269868181240452,-0.9444397349496187,71.79244308634853,85.27513574999915,0.16756980435597768,-2.85345104934769,-5.694774202554385,-9.351294839723941,39.3778263921773,0.670001983642571,3.7631342078339713,2.0889997482299805,-3.406582696115457,7.584582192575418,-0.6587914739427418,4.836790970402703,1.3824002838134746,39.91598052902437,-35.74476997386266,2.747791222172719,5,0.23999977111816406,-3.5249996185302734,-6.565000534057617,-8.889999389648438,0.0,4,0.03439290520639582,1.9677351873500049,56.959999084472656,-2.694938705839756,57.63999938964844,1.0,59.0,0.03439290520639582 2229,2013-05-20,56.72000122070313,57.68000030517578,56.68999862670898,57.5,422900.0,-0.014764607931681217,-1.3571357208381165,-1.5294144046434817,58.260871368004274,81.31599744465353,1.1248886678915326,-1.6269142288031802,-4.719643834346812,-8.364063123254468,41.786628033949704,0.990001678466804,3.814493906633217,0.9470012664794965,-4.123396388448185,6.017398921407178,-1.588197560984348,3.482200093943341,2.185750736999502,4.201774955401734,-68.27696130010351,2.535198827463841,5,1.0899982452392507,-2.675001144409187,-5.7150020599365305,-8.04000091552735,0.9699974060058452,0,0.0655852843079281,1.1269868181240452,57.56999969482422,1.9677351873500049,56.959999084472656,-2.694938705839756,57.63999938964844,0.0655852843079281 2230,2013-05-21,56.95000076293945,57.22999954223633,56.849998474121094,56.90999984741211,449200.0,0.004054998894329476,-3.749904634751097,-0.051283305293634805,63.02142982783975,77.87849042161412,0.851143937652779,-1.4641545989615992,-4.823772208411825,-8.455535813865254,44.001448884727075,0.509998321533196,3.723154515463534,0.8800006866455092,-3.6865226644439986,5.446524037735017,-1.4032609888992411,3.1632623621902596,1.9100361342468233,17.18757761013406,-54.04210390101193,2.283261675544752,5,0.8599987030029297,-2.905000686645508,-5.945001602172852,-8.270000457763672,1.8499984741210938,1,0.0495171142589228,-1.3571357208381165,56.72000122070313,1.1269868181240452,57.56999969482422,1.9677351873500049,56.959999084472656,0.0495171142589228 2231,2013-05-22,56.61000061035156,57.790000915527344,56.45000076293945,57.0099983215332,379000.0,-0.00597015185308214,-2.72223605643653,-9.99971390425329,56.69856077257689,74.2426720211489,1.0788520415512224,-0.7548876012332926,-4.352808919499076,-7.9850840604756925,46.229095451186424,1.3400001525878906,3.5424880225316073,0.2810005187988267,-3.7314216724504803,4.293422710048134,-1.7252105768258303,2.2872116144234838,2.2052355275286857,11.9402857606477,-55.77665134178568,2.006211095624655,5,1.114999771118164,-2.565000534057617,-5.590001106262207,-7.930000305175781,1.5400009155273366,2,0.01625151314301676,-3.749904634751097,56.95000076293945,-1.3571357208381165,56.72000122070313,1.1269868181240452,57.56999969482422,0.01625151314301676 2232,2013-05-23,59.209999084472656,59.45000076293945,57.5099983215332,57.63999938964844,1930600.0,0.04592825377298548,-1.1202191259974486,-3.925021696214845,65.42502551329918,71.56865895960789,-1.4283648812356518,-2.9310091107820497,-6.793445160974308,-10.427809088966747,48.18674415909187,2.8400001525878906,3.2114274050983482,2.5164989471435533,-1.1159984631550088,6.148996357442115,0.7002502419942758,4.332747652292831,-2.759998321533203,91.99994405110678,25.82470397702295,1.81624870514928,5,-1.2599983215332031,-4.939998626708984,-8.144999504089355,-10.529998779296875,0.7000007629394531,3,-0.028880241697573195,-2.72223605643653,56.61000061035156,-3.749904634751097,56.95000076293945,-1.3571357208381165,56.72000122070313,-0.028880241697573195 2233,2013-05-24,58.72000122070313,59.0,58.31000137329102,58.72000122070313,662600.0,-0.008275593165783746,1.464291553133552,0.0,59.50739638298837,68.22435608979124,-0.9260094966636245,-2.04661163200867,-6.1510064678085,-9.79648016974619,50.21368276739271,0.8999977111816335,2.8311575619581433,1.7095010757446332,-1.4080917927235888,4.827093944212855,0.1507046415105222,3.268297509978744,-2.270000457763679,75.66668192545598,12.7586426640298,1.5587964342341127,5,-0.770000457763679,-4.010000228881843,-7.740001678466804,-10.04000091552735,1.4199981689453054,4,-0.02912130217339004,-1.1202191259974486,59.209999084472656,-2.72223605643653,56.61000061035156,-3.749904634751097,56.95000076293945,-0.02912130217339004 2234,2013-05-28,59.65999984741211,60.209999084472656,58.91999816894531,59.13999938964844,657200.0,0.01600815066702621,-1.6874937912015864,100.0,59.22619881093399,64.80856548540052,-1.8382809708930807,-2.590980043578945,-6.919985110000411,-10.619063475965113,51.91372519621629,1.4899978637695241,2.55886189310948,2.313999748229982,-0.3789958133776423,5.006995309837606,0.9675019674261662,3.6604975290337975,-3.149999084472654,85.37235418668284,25.637890767791788,1.346497780803813,5,-1.3299999237060547,-4.370000839233398,-8.680000305175781,-10.979999542236328,0.5699996948242188,1,-0.03503184978098095,1.464291553133552,58.72000122070313,-1.1202191259974486,59.209999084472656,-2.72223605643653,56.61000061035156,-0.03503184978098095 2235,2013-05-29,59.27999877929688,59.68999862670898,58.7599983215332,59.20000076293945,541600.0,-0.006369444671255886,1.0666726006552987,0.15384220371934024,56.02350691521622,62.40455850282563,-1.5806024507036298,-1.9917621307639806,-6.374366930652116,-10.108773349175259,52.18865222508432,0.9300003051757741,2.2389223388651445,1.729998779296885,-0.8958158914126955,4.355813450006465,0.4170914439420983,3.0429061146516716,-2.621998083496102,75.26593828912799,19.089602890040794,1.3129073353547887,5,-0.9499988555908274,-3.8899993896484446,-8.299999237060554,-10.5999984741211,1.729999542236321,2,-0.02682186547451826,-1.6874937912015864,59.65999984741211,1.464291553133552,58.72000122070313,-1.1202191259974486,59.209999084472656,-0.02682186547451826 2236,2013-05-30,59.790000915527344,59.88999938964844,59.04999923706055,59.45000076293945,10295500.0,0.00860327507983305,2.111128379380744,4.250107291020556,60.3097844972594,61.14057968605184,-1.9596304793172976,-2.209435516005044,-6.720371918298632,-10.495375085219976,52.50568573962584,0.8400001525878906,1.8970476121108248,1.9825008392333956,-0.44428661993232055,4.409288298399112,0.7691071096505411,3.19589456881625,-2.9899202841796892,84.44451665680026,29.893443291206744,1.2133937295828576,5,-1.460000991821289,-4.245000839233398,-8.810001373291016,-11.110000610351562,1.3899993896484375,3,-0.016557980654081206,1.0666726006552987,59.27999877929688,-1.6874937912015864,59.65999984741211,1.464291553133552,58.72000122070313,-0.016557980654081206 2237,2013-05-31,59.27000045776367,59.77000045776367,59.06000137329102,59.27999877929688,1303800.0,-0.008697114062572786,-2.302348275831554,-0.02940681484143054,55.958056504078364,59.38120339913293,-1.2041235233596126,-1.4669377585996841,-6.059667746587472,-9.85661931097242,52.683502585681175,0.729999542236321,1.4493246551803836,1.2735004425048828,-0.9756093940455415,3.522610279055307,0.14894552422967422,2.3980553607800914,-2.3335230882910167,50.5263284699229,0.2537640762497233,1.1245549182752106,5,-0.9400005340576172,-3.450000762939453,-8.472500801086426,-10.59000015258789,2.8699989318847656,4,-0.018896556828658984,2.111128379380744,59.790000915527344,1.0666726006552987,59.27999877929688,-1.6874937912015864,59.65999984741211,-0.018896556828658984 2238,2013-06-03,59.72000122070313,59.75,58.72999954223633,59.18999862670898,1334600.0,0.007592386695865372,2.457627776161381,-53.009156810341466,56.862751383584815,59.225856734197436,-1.4718554202274916,-1.710056149706368,-6.357610998699805,-10.186277788592072,52.61552463528214,1.0200004577636719,1.216321073105597,1.536501121521006,-0.626958736150641,3.699960979192653,0.45477119268517896,2.618231050356833,-2.652582982630477,66.89202599149989,18.52851127457302,1.0817299288358238,6,-1.3900012969970774,-3.790000915527351,-8.802500724792488,-11.04000091552735,2.5200004577636648,0,0.003181490670216336,-2.302348275831554,59.27000045776367,2.111128379380744,59.790000915527344,1.0666726006552987,59.27999877929688,0.003181490670216336 2239,2013-06-04,60.18000030517578,60.68999862670898,59.5,59.61000061035156,1270900.0,0.007702596702445774,-2.012651259814366,1.0754658586265429,55.66219055917177,58.40816348212322,-1.5527250047148584,-2.0059070320616215,-6.668355469511916,-10.51852518465033,52.36523778976449,1.1899986267089773,1.119062538910356,1.827000236511232,-0.4068174276511911,4.060817900673655,0.7100914044300168,2.943909068592447,-2.9868788332471254,73.9796653185471,30.819825484001285,1.1169088320812126,6,-1.6100006103515625,-3.690000534057617,-9.25,-11.5,2.8199996948242188,1,-0.0006646878584994909,2.457627776161381,59.72000122070313,-2.302348275831554,59.27000045776367,2.111128379380744,59.790000915527344,-0.0006646878584994909 2240,2013-06-05,58.349998474121094,60.27000045776367,58.22000122070313,60.20000076293945,849000.0,-0.030408803951057828,1.0602990030038248,-3.245619788250726,53.25986742087219,58.02608644304492,0.5551285501223475,-0.13975316878148192,-4.704707529411955,-8.56293084707415,51.24103231085416,2.0499992370605398,0.9331738531287428,-0.030501556396487217,-2.249144839136072,2.1881417263430976,-1.1398231977662832,1.0788200849733087,-0.9470643729056221,5.263052224341243,-40.07871591553892,1.1093216413697937,6,0.75,-0.9299983978271555,-7.054998397827148,-9.374998092651367,4.980003356933594,2,0.032219385043326776,-2.012651259814366,60.18000030517578,2.457627776161381,59.72000122070313,-2.302348275831554,59.27000045776367,0.032219385043326776 2241,2013-06-06,59.45000076293945,59.47999954223633,57.90999984741211,58.27000045776367,1011000.0,0.01885179635962153,1.5322619347931754,-0.6378372136660845,61.007963643342414,57.535301790827496,-0.11136552247118203,-1.1905323042181521,-5.657782737866469,-9.532862571719107,49.84215790635912,1.5699996948242188,1.037784629532048,0.9995006561279283,-1.2631431819177195,3.262144494173576,-0.1318212628948956,2.130822575150752,-1.8498427901943728,55.395740710247686,5.872548792275865,1.1313219190228225,6,-0.15000152587890625,-1.980001449584961,-6.680000305175781,-9.0,4.159999847412109,3,0.026240496864152085,1.0602990030038248,58.349998474121094,-2.012651259814366,60.18000030517578,2.457627776161381,59.72000122070313,0.026240496864152085 2242,2013-06-07,60.52999877929688,60.65999984741211,59.38999938964844,59.93000030517578,500200.0,0.018166492893145314,1.953487340536896,0.5084731516503471,62.56366464856862,57.87488715366975,-1.1001199618674207,-2.1549797372047905,-6.575274684438121,-10.475668381038034,48.568187735928745,1.2700004577636719,1.122145900446462,1.9359987258911175,-0.47474371402127247,4.346741165803508,0.730627505934919,3.141369945847316,-2.7444503673139664,94.24460727811675,41.70897282032682,1.2053712199561954,6,-1.2299995422363352,-2.8349990844726634,-7.539998054504402,-10.079998016357429,2.6300010681152273,4,0.010738502213570422,1.5322619347931754,59.45000076293945,1.0602990030038248,58.349998474121094,-2.012651259814366,60.18000030517578,0.010738502213570422 2243,2013-06-10,60.72000122070313,61.2400016784668,60.43000030517578,60.95000076293945,527900.0,0.0031389797660335006,1.0,-0.3833335452614818,67.98560706844023,58.848154737837106,-1.0913552290311515,-2.2475674583463956,-6.605594493337627,-10.524224622900697,47.31864534404868,0.8100013732910156,1.335678269288202,1.9910011291503977,-0.5813777003475522,4.563379958648348,0.7048117144014228,3.2771905438993727,-2.8100013732910227,84.38437922423098,24.671757049856026,1.286189414748975,6,-1.145000457763679,-2.470001220703132,-7.6300010681152415,-10.270000457763679,2.3299980163574148,0,0.02338600362974197,1.953487340536896,60.52999877929688,1.5322619347931754,59.45000076293945,1.0602990030038248,58.349998474121094,0.02338600362974197 2244,2013-06-11,59.79999923706055,60.2400016784668,59.29999923706055,59.86999893188477,614800.0,-0.015151547515596886,1.3209788167920957,0.30434710497076656,62.06603396338797,59.51954663207841,-0.16696394510569945,-1.2706356288914407,-5.513965367183168,-9.464614470224909,45.439040868972654,1.4200019836425852,1.2158347492938688,0.9934991836547837,-1.6113082827875616,3.598306650097129,-0.30890454956638536,2.295902916875953,-1.6235992431640653,56.756707219281964,-7.990734896837878,1.3024037332211718,6,-0.22499847412109375,-1.2049980163574219,-6.659998893737793,-9.349998474121094,4.150001525878906,1,0.0408027169320444,1.0,60.72000122070313,1.953487340536896,60.52999877929688,1.5322619347931754,59.45000076293945,0.0408027169320444 2245,2013-06-12,59.43000030517578,60.15999984741211,59.09000015258789,59.79999923706055,464400.0,-0.006187273187379216,-1.0380961377070383,5.28572207084415,61.90877850470362,59.69721263290555,0.25317432348984426,-0.9136117625994444,-4.9489216919893835,-8.963884784388327,43.30912838530181,1.0699996948242188,1.20579675820737,0.6020002365112305,-2.0165939835100986,3.2205944565325595,-0.7072968734994305,1.9112973465218914,-1.0085121765136762,45.64563429330767,-24.716548387738733,1.3092971100106632,6,0.14500045776367188,-0.5849990844726562,-5.992500305175781,-8.760000228881836,4.150001525878906,2,0.060070665934580214,1.3209788167920957,59.79999923706055,1.0,60.72000122070313,1.953487340536896,60.52999877929688,0.060070665934580214 2246,2013-06-13,60.02000045776367,60.22999954223633,58.88999938964844,59.25,448800.0,0.009927648486592888,1.2521036957727336,-2.0810883259616673,54.12004531066093,59.492989166970276,-0.33611553392933047,-1.3872932641360975,-5.318815206848413,-9.427816776668067,42.077019056461495,1.3400001525878906,1.145659711889735,1.073000335693358,-1.5345683477002439,3.6805690190869598,-0.2307840060034465,2.3767846773901624,-1.3730312451171898,48.08510500146907,-18.73286722851804,1.3037843416968018,6,-0.44499969482421875,-1.1749992370605469,-5.930001258850098,-8.520000457763672,3.5900001525878906,3,0.05514830636531354,-1.0380961377070383,59.43000030517578,1.3209788167920957,59.79999923706055,1.0,60.72000122070313,0.05514830636531354 2247,2013-06-14,59.59000015258789,60.099998474121094,59.38000106811523,60.06999969482422,341500.0,-0.007164283603735999,1.6666713761947747,-0.6233756582825946,54.45239617062495,59.225171921085845,0.16097895389057726,-0.7906968112078232,-4.719780309286399,-8.887179625736167,41.76554209025288,0.7199974060058665,1.1430239717641797,0.5114999771118178,-1.9344052677860049,2.9574052220096405,-0.71145264533709,1.7344525995607256,-0.7355883426757828,29.787237496327347,-34.42796823644194,1.2229526224489096,6,-0.0149993896484375,-0.7449989318847656,-5.279999732971191,-7.899999618530273,-0.15999984741210938,4,0.06746099089561919,1.2521036957727336,60.02000045776367,-1.0380961377070383,59.43000030517578,1.3209788167920957,59.79999923706055,0.06746099089561919 2248,2013-06-17,59.54999923706055,60.34000015258789,59.15999984741211,59.93999862670898,524500.0,-0.0006712689280905515,-1.017097695527994,0.8124995032941383,49.37992964106622,58.52714293018523,0.1948160905930223,-0.6268948403670365,-4.4861250173008,-8.731180478564326,41.444949656492916,1.1800003051757812,1.0442802851947732,0.37249908447265767,-1.9746096396667596,2.719607808612075,-0.801055277597051,1.5460534465423663,-0.6599998474121094,45.517206906439995,-15.359919382492052,1.1735543620697102,6,0.02500152587890625,-0.7049980163574219,-5.059998512268066,-7.7949981689453125,1.4599990844726562,0,0.06062133764235056,1.6666713761947747,59.59000015258789,1.2521036957727336,60.02000045776367,-1.0380961377070383,59.43000030517578,0.06062133764235056 2249,2013-06-18,60.43999862670898,60.66999816894531,59.72000122070313,59.72000122070313,478100.0,0.014945413955514297,-1.6388899190963697,-1.846150084119094,56.18336232310774,58.851975697100286,-0.7313313365239011,-1.2900536215716087,-5.186833479356736,-9.498669051890367,41.496275465963706,1.1199989318847656,1.060658503964227,1.076498603820795,-1.0276351389683285,3.1806323466099187,0.024431732426229757,2.1285654752153604,-1.3619990539550741,87.07866854115551,26.864085561092445,1.0520668713945636,6,-0.8649978637695241,-1.5949974060058523,-5.484997749328606,-8.404998779296868,1.0600013732910227,1,0.0431833333827738,-1.017097695527994,59.54999923706055,1.6666713761947747,59.59000015258789,1.2521036957727336,60.02000045776367,0.0431833333827738 2250,2013-06-19,59.77000045776367,60.83000183105469,59.75,60.41999816894531,416300.0,-0.011085343881017673,-2.1304463204683795,-0.9027778513640419,49.895175849859356,57.6172214978244,0.1802299851232334,-0.41946184148066123,-4.31659751403879,-8.704820532105202,41.58531633369288,1.0800018310546875,1.0156267408266757,0.2655004501342759,-1.5099279398412975,2.0409288401098493,-0.6222137448535108,1.1532146451220626,-0.6100006103515625,45.360822715117195,-11.301851930879181,0.8877141949877869,6,0.2950000762939453,-0.9249992370605469,-4.564999580383301,-6.819999694824219,2.5900001525878906,2,0.06993475444474129,-1.6388899190963697,60.43999862670898,-1.017097695527994,59.54999923706055,1.6666713761947747,59.59000015258789,0.06993475444474129 2251,2013-06-20,57.52999877929688,59.22999954223633,57.36999893188477,59.1500015258789,726300.0,-0.03747702294313482,1.0898897594595904,2.492320693925198,42.2735312661028,55.362762233105975,2.3682887759864784,1.9952976885152296,-1.9330755986344812,-6.349543208132879,40.59670560626816,2.400001525878899,0.8927544288988614,-2.020501136779778,-3.50380483609959,-0.537197437459966,-2.7621529864396805,-1.2788492871198756,3.7100028991699148,4.624269171869617,-50.632894853865395,0.7416518496599055,6,1.7750015258788991,1.315002441406243,-2.082498550415046,-4.449998855590827,4.350002288818345,3,0.10516257917834326,-2.1304463204683795,59.77000045776367,-1.6388899190963697,60.43999862670898,-1.017097695527994,59.54999923706055,0.10516257917834326 2252,2013-06-21,57.5,57.90999984741211,56.81000137329102,57.70000076293945,1156600.0,-0.0005214458531794808,2.5483882876286463,0.12345705176205857,39.7601457185669,52.22659986089783,2.149304835389188,1.9927904899978302,-1.7685517657265422,-6.207584061111952,38.80159823610125,1.0999984741210866,0.9315318170199518,-1.9649999618530245,-3.7057382264097996,-0.22426169729624945,-2.8353690941314156,-1.0946308295746334,3.662601623535153,17.164142988501673,-35.10850156448834,0.8703691322783892,6,1.3200016021728516,1.345001220703125,-1.9125003814697266,-4.030000686645508,4.630001068115227,4,0.1062608801800271,1.0898897594595904,57.52999877929688,-2.1304463204683795,59.77000045776367,-1.6388899190963697,60.43999862670898,0.1062608801800271 2253,2013-06-24,57.0099983215332,57.22999954223633,55.75,56.5,955600.0,-0.008521768321161693,2.115786007701667,-2.5499818802571097,35.41858293381978,49.265771968723584,2.299517802162441,2.47500951011704,-1.138885800500887,-5.6057379555929145,37.157680408751176,1.75,0.7630271680835747,-2.3695014953613267,-4.406997922787951,-0.33200506793470197,-3.3882497090746426,-1.3507532816480108,3.978499291992186,24.803107625486977,-23.702432394894533,1.0187482137133126,6,1.2800025939941406,1.4850025177001953,-1.2499980926513672,-3.039999008178711,5.570003509521484,0,0.04244872925611931,2.5483882876286463,57.5,1.0898897594595904,57.52999877929688,-2.1304463204683795,59.77000045776367,0.04244872925611931 2254,2013-06-25,57.56999969482422,57.97000122070313,56.97000122070313,57.47000122070313,673500.0,0.00982286247637898,1.222218454626337,0.1960760847613423,45.937508940691025,47.49118646161108,1.553267869082795,1.8449962648803009,-1.5024462637376246,-6.052696496378189,34.75567611264591,1.0,0.48075724648141716,-1.7050001144409208,-3.890903079913734,0.48090285103189245,-2.797951597177324,-0.6120486317045177,3.1041880618896442,35.82675273261385,-17.398968285609605,1.0929514827364055,6,0.720001220703125,0.9250011444091797,-1.6424999237060547,-3.565000534057617,6.240001678466804,1,0.0597533202178957,2.115786007701667,57.0099983215332,2.5483882876286463,57.5,1.0898897594595904,57.52999877929688,0.0597533202178957 2255,2013-06-26,57.68999862670898,58.27000045776367,57.61000061035156,58.11000061035156,699300.0,0.0020844004259312765,-1.2758693264405465,-4.2000839246208015,39.791174156363546,45.89908966668915,1.29687346675734,1.6862245240155076,-1.435389115665025,-6.0769677653089005,32.343814451929745,0.7000007629394531,0.09666971664150736,-1.5055011749267635,-3.803423104040796,0.792420754187269,-2.654462139483776,-0.3565402103697508,2.6887378646020537,55.747094307440314,2.6803718378593047,1.148960964557015,6,0.6000022888183665,0.8050022125244212,-1.7624988555908132,-3.6849994659423757,5.460002899169922,2,0.06604266708245499,1.222218454626337,57.56999969482422,2.115786007701667,57.0099983215332,2.5483882876286463,57.5,0.06604266708245499 2256,2013-06-27,58.79999923706055,58.88000106811523,58.11999893188477,58.27000045776367,542900.0,0.019240780668655866,1.2028969482529897,-1.261895895586758,40.000008820103794,44.29326884996457,-0.0048987395513151455,0.5251788144686742,-2.3061169868146294,-7.066410072622688,29.755925258412308,1.19000244140625,-0.14293415059494663,-0.3460004806518526,-2.632625141791749,1.9406241804880437,-1.4893128112218008,0.7973118499180956,1.3010130647718228,97.44403182894584,47.53768689930469,1.143312330569949,6,-0.5099983215332031,-0.30499839782714844,-2.872499465942383,-4.795000076293945,5.200000762939453,3,0.060544241827935386,-1.2758693264405465,57.68999862670898,1.222218454626337,57.56999969482422,2.115786007701667,57.0099983215332,0.060544241827935386 2257,2013-06-28,58.1500015258789,59.22000122070313,58.06000137329102,58.77000045776367,4688500.0,-0.01105438298665773,-1.9000023841881162,-1.1698119997696916,35.89462391526088,42.79490154709731,0.46863620911075543,1.1457078523110837,-1.4243020184277384,-6.299048532247959,27.110355702021828,1.1599998474121094,-0.38375868075443265,-0.9399982452392663,-3.2683143276728046,1.388317837194272,-2.104156286456032,0.22415979597749924,1.6899500378435306,69.16428477199736,22.643495368770644,1.1641580412167687,6,0.1399993896484446,0.3449993133544993,-2.265001296997063,-4.145002365112298,4.799999237060554,4,0.06414444444298661,1.2028969482529897,58.79999923706055,-1.2758693264405465,57.68999862670898,1.222218454626337,57.56999969482422,0.06414444444298661 2258,2013-07-01,59.90999984741211,60.349998474121094,58.40999984741211,58.599998474121094,737800.0,0.03026652236199756,-1.2958582285795546,-2.112909080840933,50.552767055727564,42.169279850721736,-1.3800530699801428,-0.6317147599888884,-2.9491739750107655,-7.930895859091706,25.0187202535604,2.1999969482421946,-0.5150170832106227,0.8105001449584961,-1.5301569053227624,3.1511571952397546,-0.3598283801821367,1.9808286700991289,-4.159999847412109,86.9822785724443,40.03135574174366,1.1703285251406295,7,-1.6199989318847656,-1.414999008178711,-3.799999237060547,-5.680000305175781,2.5900001525878906,0,0.037055603845056906,-1.9000023841881162,58.1500015258789,1.2028969482529897,58.79999923706055,-1.2758693264405465,57.68999862670898,0.037055603845056906 2259,2013-07-02,60.13999938964844,60.540000915527344,59.86999893188477,59.9900016784668,677200.0,0.0038390843402125174,-2.435879378307355,0.11450194957033741,53.61875260534945,42.58301060133175,-1.851821535815489,-0.9116030885119102,-2.9461980929573244,-8.025954524444558,22.44544443320915,0.670001983642571,-0.6211513433868205,1.0424997329711942,-1.2943351179061722,3.3793345838485607,-0.12591769246748896,2.2109171584098775,-4.297999420166015,86.34807221103998,37.61140408997935,1.1684174254386814,7,-1.9949989318847656,-1.644998550415039,-3.8099985122680664,-5.909999847412109,2.5600013732910156,1,0.040572039676911587,-1.2958582285795546,59.90999984741211,-1.9000023841881162,58.1500015258789,1.2028969482529897,58.79999923706055,0.040572039676911587 2260,2013-07-03,60.22999954223633,60.61000061035156,59.709999084472656,59.72999954223633,577800.0,0.0014965107000546318,-2.3333333333333335,3.333384196739656,51.1278149277215,43.56681989706716,-2.0894352590222596,-0.8996629004195569,-2.8015644042567587,-7.9827929441153955,21.20184698690206,0.9000015258789062,-0.6670129740609951,1.0384998321533203,-1.3228496523740603,3.399849316680701,-0.14217491011036998,2.2191745744170106,-4.200079534912106,85.09799287025383,34.78026219581351,1.180674742263692,7,-2.049999237060547,-1.7349987030029297,-3.4200000762939453,-5.620000839233398,2.5400009155273438,2,0.059438848717642934,-2.435879378307355,60.13999938964844,-1.2958582285795546,59.90999984741211,-1.9000023841881162,58.1500015258789,0.059438848717642934 2261,2013-07-05,61.0099983215332,61.31999969482422,60.25,60.95000076293945,435800.0,0.01295033679603308,2.147056513592658,0.1199951171875,57.34989002136389,45.52123593071126,-2.5969841202239152,-1.6409295400144401,-3.3465680375849445,-8.625019852566794,20.374921120723332,1.0900001525878906,-0.8486356239968345,1.7404987335205107,-0.7559956034815869,4.236993070522608,0.49225156501946543,2.988745902021556,-4.705273478027344,90.49075052452112,36.02382265157095,1.2482471685010486,7,-2.4749984741210938,-2.4749984741210938,-4.149998664855957,-6.399999618530273,1.4000015258789062,4,0.03507627050024675,-2.3333333333333335,60.22999954223633,-2.435879378307355,60.13999938964844,-1.2958582285795546,59.90999984741211,0.03507627050024675 2262,2013-07-08,61.18000030517578,61.47999954223633,60.86000061035156,61.27000045776367,742300.0,0.0027864610444117144,1.4313763622627962,-1.5000635808748728,58.32482916658386,48.066374401018386,-2.447458350496248,-1.854836658989612,-3.2905508589799624,-8.650391881817797,18.927645354887915,0.6199989318847656,-0.9127067695795574,1.8780006408691392,-0.703077410505486,4.459078692243764,0.5874616151818302,3.1685396665564483,-4.474053473564453,90.22803690937423,33.19854003553809,1.2905390256873124,7,-1.9549999237060547,-2.565000534057617,-4.242500305175781,-6.570001602172852,0.9399986267089915,0,0.04609348938799607,2.147056513592658,61.0099983215332,-2.3333333333333335,60.22999954223633,-2.435879378307355,60.13999938964844,0.04609348938799607 2263,2013-07-09,62.13999938964844,62.2599983215332,60.97999954223633,61.56999969482422,423100.0,0.015691387376332466,2.1605003390852233,-6.3333192048488955,58.62069632562517,49.47561744378884,-2.9091708030381227,-2.8490718652697353,-4.023545019630973,-9.441785213529599,17.293402037440774,1.279998779296875,-0.6691078758598294,2.7669998168945327,-0.04601590318518589,5.580015536974251,1.3604919568546734,4.173507676934392,-4.956647286974608,95.29415812598079,40.327989552013676,1.4065078600398582,7,-2.2049999237060547,-3.135000228881836,-5.064999580383301,-7.489999771118164,0.3500022888183594,1,0.01303510430072441,1.4313763622627962,61.18000030517578,2.147056513592658,61.0099983215332,-2.3333333333333335,60.22999954223633,0.01303510430072441 2264,2013-07-10,62.2400016784668,62.40999984741211,61.56000137329102,62.040000915527344,295600.0,0.0016093062407562808,2.148159398687428,0.3508787193318253,63.29386963016737,52.087028051989265,-2.544667960693708,-2.905889066593595,-3.909075604707496,-9.360030856249374,16.728796087079097,0.8499984741210866,-0.3632738413749266,2.745001983642581,-0.34408626923671193,5.834090236521874,1.2004578572029345,4.289546110082227,-4.447452029529842,93.70377329966982,35.97257345980856,1.544544126439647,7,-2.0050010681152344,-3.160001754760742,-5.110001564025879,-7.590002059936523,-0.6400032043457031,2,0.004177350811723324,2.1605003390852233,62.13999938964844,1.4313763622627962,61.18000030517578,2.147056513592658,61.0099983215332,0.004177350811723324 2265,2013-07-11,63.0,63.22999954223633,62.34000015258789,62.88999938964844,406700.0,0.012210769618216988,2.1228065478978997,0.5500009536706785,85.0192249079782,57.089163172864204,-2.7627653720996435,-3.5676330951355553,-4.513884356147585,-9.941268863736681,16.48432306624897,0.9899978637695312,0.0930490250446212,3.326500320434569,-0.1366978345855685,6.789698475454706,1.5949012429245002,5.058099397944638,-4.56100732327652,92.28189337023434,26.68327045654094,1.7315990775100683,7,-2.354999542236328,-3.510000228881836,-5.470000267028809,-8.110000610351562,-1.5400009155273438,3,-0.004761892651754751,2.148159398687428,62.2400016784668,2.1605003390852233,62.13999938964844,1.4313763622627962,61.18000030517578,-0.004761892651754751 2266,2013-07-12,63.33000183105469,63.790000915527344,62.79999923706055,62.88000106811523,423600.0,0.005238124302455294,-2.245883596295393,4.090893327784778,85.94328848516543,62.650125902853596,-2.6626125482104115,-3.833488309899167,-4.6636090141600235,-10.090213672003642,16.513737359656375,0.9900016784667969,0.40749989868999137,3.491002082824707,-0.338864252054222,7.320868417703636,1.5760689153852425,5.4059352502641715,-4.12444805584915,84.30037417879862,12.055650254451649,1.9149331674394654,7,-2.230001449584961,-3.5600013732910156,-5.070002555847168,-8.44000244140625,-2.3000030517578054,4,-0.008842592090632317,2.1228065478978997,63.0,2.148159398687428,62.2400016784668,2.1605003390852233,62.13999938964844,-0.008842592090632317 2267,2013-07-15,63.61000061035156,64.06999969482422,63.2400016784668,63.70000076293945,389100.0,0.004421265927700757,1.0,-0.19999999999999685,91.77217848732234,67.23006050636413,-2.3318838704245195,-4.002064842279395,-4.783762392077811,-10.177705548254195,16.592423385190667,0.8299980163574219,0.8200455625389864,3.5700008392334013,-0.6107278355793255,7.750729514046121,1.4796365018270379,5.660365176639765,-3.579246349888102,85.11329897225394,6.583839084113464,2.0903643374063603,7,-1.720001220703125,-3.700000762939453,-5.225001335144043,-8.720001220703125,-1.7000007629394531,0,-0.018864970152887794,-2.245883596295393,63.33000183105469,2.1228065478978997,63.0,2.148159398687428,62.2400016784668,-0.018864970152887794 2268,2013-07-16,63.15999984741211,64.15000152587889,62.9900016784668,63.959999084472656,520500.0,-0.007074371303593785,-1.035095351070604,8.888865341414826,85.87934680997652,70.8145709735449,-1.5336708765955862,-3.44433795867063,-4.191646122503592,-9.530431413648898,16.429945001883404,1.1599998474120952,1.1749491979807374,2.93950004577637,-1.4582393958067996,7.33723948735954,0.7406303249847852,5.138369766567955,-2.321396500076496,61.77599922233227,-21.239863008125674,2.1988697207915844,7,-1.2299995422363352,-3.2099990844726634,-4.662500381469727,-8.270000457763672,-1.6599998474121094,1,-0.016466132331220185,1.0,63.61000061035156,-2.245883596295393,63.33000183105469,2.1228065478978997,63.0,-0.016466132331220185 2269,2013-07-17,63.04999923706055,63.36999893188477,62.95000076293945,63.2599983215332,390300.0,-0.001741618280831414,-1.048791380561638,0.26249910592947573,84.44731009865255,74.51673710364835,-1.0811741124968037,-3.2978599703810403,-3.963990868696243,-9.244946699411912,16.036934734987987,0.4199981689453196,1.6675292428126767,2.6989994049072266,-1.8774348561587146,7.275433665973168,0.41078227437425596,4.987216535440197,-1.5491162540162762,39.226438993342505,-45.28735540626379,2.2882171305329715,7,-0.8499984741211009,-3.099998474121101,-4.13749885559082,-7.884998321533203,-0.4799995422363281,2,-0.00888180119540094,-1.035095351070604,63.15999984741211,1.0,63.61000061035156,-2.245883596295393,63.33000183105469,-0.00888180119540094 2270,2013-07-18,63.95000076293945,63.959999084472656,63.040000915527344,63.04999923706055,622100.0,0.01427440978222716,1.0,-4.285740236148955,84.01586349732662,77.479623045422,-1.5622923873488332,-4.077716565279687,-4.76601411707972,-9.947919004255326,15.633532027566385,0.9199981689453125,1.9208175710670474,3.390000915527345,-1.448973364475691,8.228975195530374,0.9705137755258306,5.80948805552886,-1.9192940713282596,85.185153788554,2.211649842719879,2.419487140001516,7,-1.4449996948242259,-4.000000000000007,-4.864999771118164,-8.78499984741211,-1.729999542236321,3,-0.036747494304648076,-1.048791380561638,63.04999923706055,-1.035095351070604,63.15999984741211,1.0,63.61000061035156,-0.036747494304648076 2271,2013-07-19,63.58000183105469,64.02999877929689,63.38999938964844,63.79999923706055,417700.0,-0.0057857533615416346,-1.133323160846144,-0.24444114779807571,87.24279576982048,80.69273044578162,-0.8821702696169638,-3.4058465049237796,-4.30837570805474,-9.394454504870595,17.42088104289582,0.6399993896484517,2.137501364987493,2.7175018310546903,-2.080169118240647,7.515172780350021,0.31866635640702157,5.116337305702359,-1.125436172589957,52.50005563096705,-30.889237546584944,2.3988354746476666,7,-1.0150012969970774,-3.6300010681152415,-4.370000839233398,-8.415000915527344,-1.7100028991699148,4,-0.03334386104950615,1.0,63.95000076293945,-1.048791380561638,63.04999923706055,-1.035095351070604,63.15999984741211,-0.03334386104950615 2272,2013-07-22,63.61000061035156,63.88000106811523,63.33000183105469,63.5,576500.0,0.0004718272795365408,-1.4444576311416726,-0.5000086698687382,83.27337993757894,83.43191751377648,-0.5936531460829428,-3.11430114089778,-4.236006716054973,-9.252203459228767,19.201509344580703,0.5499992370605398,2.406119189828779,2.442000579833987,-2.2306425138627617,7.114643673530736,0.10567903298561276,4.778322126682362,-0.8163477784040012,54.999952316315145,-26.780892436915067,2.336321546848376,7,-0.7549991607666016,-3.6599998474121165,-4.399999618530273,-8.444999694824219,-2.450000762939453,0,-0.040559688827212836,-1.133323160846144,63.58000183105469,1.0,63.95000076293945,-1.048791380561638,63.04999923706055,-0.040559688827212836 2273,2013-07-23,59.43000030517578,64.44999694824219,58.66999816894531,64.31999969482422,3135900.0,-0.06571294238433867,1.2446623803739147,-44.454293244555416,46.26709292857172,81.54005343582139,3.5330450292063844,1.3241872533037622,-0.011705677915976764,-4.935125113927128,19.574559066600262,5.779998779296875,2.457874956296614,-1.8589998245239272,-6.191214850251683,2.4732152012038284,-4.025107337387809,0.30710768833995417,4.720001220703111,13.148828663298119,-65.24303990787512,2.166107512863879,7,2.1299972534179688,0.6699981689453125,-0.2199993133544922,-4.2649993896484375,2.3699989318847656,1,0.04172975819453839,-1.4444576311416726,63.61000061035156,-1.133323160846144,63.58000183105469,1.0,63.95000076293945,0.04172975819453839 2274,2013-07-24,61.0099983215332,61.2400016784668,59.93999862670898,60.13000106811523,2134200.0,0.02658586586310041,-1.0634934090619979,-0.17995856099303983,53.545448996803984,78.04296722346874,1.9670822789573847,0.015936273863502493,-1.5355445682661184,-6.377844506468755,20.531616436190713,1.8100013732910156,2.529523830023507,-0.45100173950195455,-4.419392945684024,3.5173894666801075,-2.4351973425929856,1.5331938635890765,3.4399986267089844,40.48444025575637,-35.52827348775159,1.984195603091032,7,0.5499992370605469,-0.9099998474121094,-1.799997329711914,-5.844997406005859,1.0400009155273438,2,0.008031497983074898,1.2446623803739147,59.43000030517578,-1.4444576311416726,63.61000061035156,-1.133323160846144,63.58000183105469,0.008031497983074898 2275,2013-07-25,61.5,61.54999923706055,60.61999893188477,61.040000915527344,1069200.0,0.008031497983074898,2.321444141689348,0.5227278638495575,52.28758891608132,74.30344504912604,1.38787986888822,-0.1833973543556766,-1.9867138197126621,-6.732072728847015,21.68149704523466,0.9300003051757741,2.5423921150910616,-0.1515001296997056,-3.701411182388668,3.3984109229892567,-1.9264556560441832,1.623455396644772,2.9499969482421875,48.96197973590146,-24.17757398945094,1.774955526344481,7,0.05999755859375,-1.4000015258789062,-2.289999008178711,-6.334999084472656,-0.06000137329102273,3,0.017398369021532023,-1.0634934090619979,61.0099983215332,1.2446623803739147,59.43000030517578,-1.4444576311416726,63.61000061035156,0.017398369021532023 2276,2013-07-26,62.36000061035156,62.61999893188477,61.2599983215332,61.349998474121094,1332700.0,0.013983749761814046,-1.285710622147009,2.1956611878659213,55.175439242253994,70.23714068856289,0.4199800620977925,-0.8042510949108745,-2.753244487919382,-7.465728065698542,22.634242361789532,1.3600006103515696,2.5228864795348898,0.5305004119873047,-2.7653058671621977,3.826306691136807,-1.1174027275874465,2.178403551562056,1.974396362304688,63.8408861715215,-6.842263558621632,1.6479031395747505,7,-0.8000030517578125,-2.2600021362304688,-2.9049997329711914,-7.194999694824219,-0.9000015258789062,4,-0.002245019055134412,2.321444141689348,61.5,-1.0634934090619979,61.0099983215332,1.2446623803739147,59.43000030517578,-0.002245019055134412 2277,2013-07-29,61.88000106811523,62.27999877929688,61.6500015258789,62.02000045776367,542600.0,-0.007697234405681819,-1.0999961852930307,-0.1386129639002057,48.809531711062554,66.11827234423912,0.7026647481609345,-0.03212872498185959,-2.161503696244665,-6.863765833356133,23.403036450538007,0.7099990844726634,2.2430074450312887,-0.13599910736084553,-2.9406683502205837,2.6686701354988926,-1.5383337287907182,1.2663355140690271,2.341107928466805,55.53639406755039,-11.536531834074339,1.4023346214298704,7,-0.32000350952147727,-1.7800025939941335,-2.805000305175774,-6.7150001525878835,0.25,0,-0.00016163762213650124,-1.285710622147009,62.36000061035156,2.321444141689348,61.5,-1.0634934090619979,61.0099983215332,-0.00016163762213650124 2278,2013-07-30,62.13000106811523,62.459999084472656,61.63000106811523,62.08000183105469,500600.0,0.004040077499753325,1.3380381579725218,-0.3571389645775878,49.50315892780467,62.235588880811584,0.32541540548905346,-0.11308198639120803,-2.3142187140091934,-6.986875825052152,23.531464672952822,0.829998016357429,1.9052249383327506,0.003000831603998222,-2.6206023143116326,2.626603977519629,-1.3088007413538136,1.31480240456181,1.9800857119140645,81.71649970251015,17.26813161992702,1.3118015729578147,7,-0.5700035095214773,-2.0300025939941335,-3.297499656677239,-6.9650001525878835,-0.040000915527336645,1,-0.01561244493847136,-1.0999961852930307,61.88000106811523,-1.285710622147009,62.36000061035156,2.321444141689348,61.5,-0.01561244493847136 2279,2013-07-31,62.58000183105469,62.9000015258789,62.13999938964844,62.22999954223633,507000.0,0.007242889992004065,-1.8679185530132094,7.000152590219962,48.0483360336374,58.23919694040167,-0.22156563023852271,-0.39095572150971236,-2.6322974572004654,-7.307359035912654,23.657903470878868,0.7700004577636719,1.4881977260155494,0.3310014724731474,-2.125140193807937,2.7871431387542316,-0.8970693606673947,1.5590723056136895,1.4212831767529224,85.96494163352534,24.00306114367435,1.228070833140542,7,-1.0200042724609375,-1.8700027465820312,-4.187500953674316,-7.415000915527344,-1.0,2,-0.012464087107250221,1.3380381579725218,62.13000106811523,-1.0999961852930307,61.88000106811523,-1.285710622147009,62.36000061035156,-0.012464087107250221 2280,2013-08-01,63.81000137329102,64.69999694824219,62.849998474121094,63.0,810900.0,0.019654833912548186,-2.333317295630986,2.314274503820142,52.05831710342118,54.32981042191286,-1.6466783338690476,-1.4113599707400724,-3.720777038370777,-8.401609142042673,24.30423946279225,2.1199951171875,1.178153114480068,1.3820009231567454,-0.9743808111310059,3.738382657444504,0.20381005601286972,2.560191790300621,-5.14000320434571,74.12802528346893,14.372517637589347,1.1781908671438779,8,-2.1250038146972727,-2.6550025939941477,-5.417500495910652,-8.645000457763679,-0.770000457763679,3,-0.027581916601668643,-1.8679185530132094,62.58000183105469,1.3380381579725218,62.13000106811523,-1.0999961852930307,61.88000106811523,-0.027581916601668643 2281,2013-08-02,63.1500015258789,63.849998474121094,63.0099983215332,63.70000076293945,562900.0,-0.010343203780095567,-1.0240829851871258,-0.6790102525702096,48.08970494396132,50.420513200399796,-1.1779640256891142,-0.6143122651606703,-2.9130477526636653,-7.605126128426214,24.545573556296663,0.8400001525878906,0.8601438109493458,0.6150009155273395,-1.66332328394045,2.893325114995129,-0.5241611842065552,1.7541630152612342,-4.359403381347647,49.51148200566354,-6.74576768319735,1.139162099733894,8,-1.4650039672851491,-1.7700023651122976,-4.757500648498528,-7.985000610351555,1.5499954223632884,4,-0.02707843005307231,-2.333317295630986,63.81000137329102,-1.8679185530132094,62.58000183105469,1.3380381579725218,62.13000106811523,-0.02707843005307231 2282,2013-08-05,64.0,64.40000152587889,63.08000183105469,63.1500015258789,590800.0,0.013459991347312572,-1.666671804317139,-1.54545391492519,53.37620677378689,51.21041473875704,-2.1979625454197134,-1.3093417328916743,-3.686212416627427,-8.314548523698349,24.80829659101695,1.3199996948242045,0.4895712579471905,1.3239994049072266,-0.9502821112799893,3.5982809210944353,0.18685864681361863,2.4611401630008345,-5.09121387939453,77.19876587543698,20.745691295841638,1.1371407580936048,8,-1.680002212524414,-2.6200008392333984,-5.607499122619629,-8.834999084472656,0.8399963378906108,0,-0.039687514305114746,-1.0240829851871258,63.1500015258789,-2.333317295630986,63.81000137329102,-1.8679185530132094,62.58000183105469,-0.039687514305114746 2283,2013-08-06,62.95000076293945,64.13999938964844,62.81999969482422,63.93999862670898,745100.0,-0.016406238079071045,-1.11199951171875,-1.1647054599635402,49.626313547652074,50.774955244406826,-0.6661999696681562,-0.20611545024388533,-2.5541997930881593,-7.130887137087427,24.552749489997154,1.3199996948242188,0.08108805056739499,0.23350009918213033,-2.0294121678402632,2.496412366204517,-0.8979560343290629,1.3649562326933236,-3.925390425781252,31.64070881911165,-25.876431616820142,1.1314561335111937,8,-0.29000282287597656,-1.3950023651123047,-4.557499885559082,-7.784999847412109,2.299999237060547,1,-0.013026206273010654,-1.666671804317139,64.0,-1.0240829851871258,63.1500015258789,-2.333317295630986,63.81000137329102,-0.013026206273010654 2284,2013-08-07,62.5,63.1500015258789,62.47999954223633,62.88999938964844,651900.0,-0.0071485426129555,-2.1162860843490736,0.393939627468965,44.39288029193507,49.897765397279464,0.019427520325891123,0.27864892981914835,-2.056027355046531,-6.546248601464242,24.096610184098655,0.670001983642571,-0.2571515051495368,-0.22950057983398153,-2.48385813598847,2.0248569763204998,-1.3566793579112257,0.8976781982432627,-3.3618819306201218,0.9009225735833624,-50.92221654800648,1.127178778077242,8,0.4799976348876953,-0.81500244140625,-4.107499122619629,-7.334999084472656,3.6200027465820312,2,-0.006559997558593711,-1.11199951171875,62.95000076293945,-1.666671804317139,64.0,-1.0240829851871258,63.1500015258789,-0.006559997558593711 2285,2013-08-08,62.70000076293945,63.20000076293945,62.61999893188477,62.91999816894531,476100.0,0.0032000122070312553,-2.052632635647319,0.5640967956492821,46.55171949893528,48.93957431468849,0.008434786317543796,0.05799398513449461,-2.1922887765053574,-6.61131711885578,23.183073064805704,0.7000007629394531,-0.0009372259047140119,-0.014499855041506748,-2.2652685322987622,2.2362688222157416,-1.1398841936701345,1.110884483587121,-3.4506451159823257,11.458385073422997,-38.615239406010794,1.125384338628625,8,0.4649982452392578,-1.0150032043457031,-4.380000114440918,-7.094999313354492,3.5600013732910156,3,-0.0178628216627833,-2.1162860843490736,62.5,-1.11199951171875,62.95000076293945,-1.666671804317139,64.0,-0.0178628216627833 2286,2013-08-09,62.77000045776367,63.06999969482422,62.31000137329102,62.709999084472656,421500.0,0.00111642255139488,1.3030257492124746,-0.2727367307658962,46.718749208375776,48.70726514772329,0.0030281513623293677,-0.059143008023092136,-2.212862968762721,-6.550036497516764,21.8422025382715,0.759998321533196,0.06843184305952832,0.08349990844726562,-2.1488869046201557,2.315886721514694,-1.032693498086445,1.1996933149809763,-3.41163198478084,22.009523965970597,-26.307395703951688,1.1161934065337136,8,0.39499855041503906,-1.0850028991699219,-4.432499885559082,-6.965000152587891,4.090000152587891,4,0.004301425136126191,-2.052632635647319,62.70000076293945,-2.1162860843490736,62.5,-1.11199951171875,62.95000076293945,0.004301425136126191 2287,2013-08-12,62.40999984741211,63.16999816894531,62.36999893188477,62.4900016784668,513000.0,-0.005735233514834848,-8.999761586878542,-1.3333333333333333,66.59242591394494,50.60607259062777,0.4985423566354825,0.2174982986807663,-1.789837313866741,-6.069735138727182,20.316209522931917,0.7999992370605398,0.12191734003958743,-0.2165006637573228,-2.40851808968047,1.9755167621658316,-1.3125093767189,0.8795080492042544,-2.9447988049240905,5.464403416137696,-45.34708594216272,1.096008712961576,8,1.0099983215332031,-0.7250022888183594,-3.875,-6.465000152587891,4.86999893188478,0,0.03669279132236758,1.3030257492124746,62.77000045776367,-2.052632635647319,62.70000076293945,-2.1162860843490736,62.5,0.03669279132236758 2288,2013-08-13,62.11999893188477,62.5099983215332,61.22000122070313,62.41999816894531,645100.0,-0.004646705916301341,4.374993046118115,3.749904634751008,57.21716682672849,51.624831567637884,0.8794598631344144,0.44858946190183957,-1.4533888389714562,-5.658301808471556,18.63087750304684,1.289997100830071,0.06549330675040466,-0.45450153350829225,-2.642570092604366,1.7335670255877815,-1.5485358130563256,0.6395327460397411,-2.55010197128167,45.45444036644238,-6.3880950830540755,1.0940342795480356,8,0.8400001525878835,-0.43500137329102273,-3.1999988555908274,-5.9399986267089915,5.5000038146972585,1,0.04378617921401351,-8.999761586878542,62.40999984741211,1.3030257492124746,62.77000045776367,-2.052632635647319,62.70000076293945,0.04378617921401351 2289,2013-08-14,62.4900016784668,62.61999893188477,61.540000915527344,61.97000122070313,485800.0,0.005956258096329492,1.7692435602114402,-1.7333392673219659,56.53897767168522,52.12268274188944,0.5535608636278511,0.03634546088034085,-1.7865163280780934,-5.909076264235054,16.928041479411455,1.079998016357429,0.14691445380189805,-0.05649890899658061,-2.233250239791147,2.120252421797993,-1.1448745743938673,1.031876756400706,-2.817502718110916,64.14145208989574,11.441541942750447,1.088375665397286,8,0.31999969482421875,-0.8050041198730469,-3.0200023651123047,-5.645002365112305,4.249996185302734,2,0.04416703868459426,4.374993046118115,62.11999893188477,-8.999761586878542,62.40999984741211,1.3030257492124746,62.77000045776367,0.04416703868459426 2290,2013-08-15,61.599998474121094,62.13000106811523,61.36999893188477,61.88000106811523,517000.0,-0.01424232965979233,-1.0540551686453226,-0.538466052892192,44.99998996133107,51.77938107715275,1.226038685813478,0.7813243384823068,-0.8102240386822785,-4.902532324904634,14.765164568931443,1.1200027465820241,0.18518577012845583,-0.8290019989013686,-2.93945708385732,1.2814530860545759,-1.8842295413793408,0.22622554357660363,-1.8269495540074843,19.487069134159885,-30.48980928752179,1.0552275424779722,8,1.2100028991699219,0.08499908447265625,-1.9424982070922852,-4.569997787475586,5.380004882812514,3,0.07337669455235218,1.7692435602114402,62.4900016784668,4.374993046118115,62.11999893188477,-8.999761586878542,62.40999984741211,0.07337669455235218 2291,2013-08-16,61.459999084472656,61.59000015258789,61.0,61.59000015258789,424500.0,-0.002272717420719661,8.0768508465624,0.46428522772170494,47.107426726083474,51.082849960741264,1.2305010920404271,0.7951212516800581,-0.6192450621105081,-4.646740840871189,12.428875153412212,0.5999984741210938,0.20721301667836656,-0.8630012512207017,-2.942780447204399,1.2167779447629954,-1.9028908492125538,0.1768883467711504,-1.5884112037964755,21.198132378896446,-26.915734564730386,1.0398895979918488,8,1.1100006103515625,0.22499847412109375,-1.3924989700317383,-3.6999988555908203,5.849998474121094,4,0.07809962777839496,-1.0540551686453226,61.599998474121094,1.7692435602114402,62.4900016784668,4.374993046118115,62.11999893188477,0.07809962777839496 2292,2013-08-19,61.02999877929688,61.72999954223633,60.9900016784668,61.459999084472656,503200.0,-0.006996425505714221,-1.9019836639439907,3.30766747850577,42.60751771602382,50.30298375722701,1.3353257421131275,1.0771498842908969,-0.17702761331793937,-4.102273327895915,9.997987204485348,0.7399978637695312,0.06227039410159563,-1.164001464843743,-3.2276568823101215,0.8996539526226428,-2.195829173576932,-0.1321737561105536,-1.0618427172693785,2.4538140016011964,-39.69896026332608,1.0318277087331922,8,1.065002441406243,0.6549987792968679,-0.5949983596801829,-2.059997558593757,5.860000610351555,0,0.09552682201646023,8.0768508465624,61.459999084472656,-1.0540551686453226,61.599998474121094,1.7692435602114402,62.4900016784668,0.09552682201646023 2293,2013-08-20,61.90999984741211,62.22999954223633,61.0,61.1500015258789,276200.0,0.014419155918675042,-1.3207508466097821,-1.7674367026845261,45.74332004410892,50.45303261857966,0.3266356432976565,0.413680060412446,-1.0404592411988887,-4.865679363096547,9.851373270033559,1.2299995422363281,0.03424216939419722,-0.4080003738403306,-2.0212442889610855,1.2052435412804243,-1.2146223314007045,0.3986215837200433,-1.8472069676603127,56.44170056214198,19.01167799759134,0.8066219575603768,8,0.18500137329101562,-0.22500228881835938,-1.010000228881836,-2.75,5.740001678466783,1,0.08673879736908519,-1.9019836639439907,61.02999877929688,8.0768508465624,61.459999084472656,-1.0540551686453226,61.599998474121094,0.08673879736908519 2294,2013-08-21,61.5,62.09000015258789,61.36000061035156,61.77999877929688,244100.0,-0.006622514107941013,-1.6071525885558584,-0.3684202601027018,33.61702749338916,49.01584461796343,0.6480136287610634,0.9088700661314988,-0.5886536102773618,-4.330704651209118,9.696836136382721,0.7299995422363281,-0.16160532092654023,-0.8425003051757827,-2.385456522858483,0.7004559125069179,-1.613978414017133,-0.07102219633443241,-1.344463038878395,41.12896775344708,7.996437794644542,0.7714781088413502,8,0.5799999237060547,0.18499755859375,-0.5599994659423899,-2.0749988555908274,6.0500030517578125,2,0.09951223978182155,-1.3207508466097821,61.90999984741211,-1.9019836639439907,61.02999877929688,8.0768508465624,61.459999084472656,0.09951223978182155 2295,2013-08-22,62.56999969482422,62.75,61.58000183105469,61.58000183105469,228400.0,0.017398369021532023,-1.363637764813773,-3.535722070844597,46.11259176230677,48.948493790622436,-0.4943524379391633,-0.08101128595118468,-1.5916240905871817,-5.256263354482321,9.952986423827351,1.25,-0.20840141211350272,0.17399940490722798,-1.3193610032947873,1.6673598131092433,-0.5726807991937832,0.9206796090082392,-2.3235735339602,89.77270017968108,56.28666544576808,0.7466802041010085,8,-0.48999977111816406,-0.8850021362304688,-1.4949989318847727,-2.864999771118171,5.379997253417969,3,0.06664532826088942,-1.6071525885558584,61.5,-1.3207508466097821,61.90999984741211,-1.9019836639439907,61.02999877929688,0.06664532826088942 2296,2013-08-23,62.22000122070313,62.86000061035156,61.81999969482422,62.63999938964844,251400.0,-0.005593710657314288,1.4186050637852416,-0.42424149012414414,37.212664782704955,45.684075887151316,-0.257672991905892,0.27190154551323786,-1.196301795967706,-4.755367195878286,10.730986606853458,1.0400009155273438,-0.14933598261031023,-0.16899909973143679,-1.6643811083594997,1.3263829088966261,-0.9166901040454647,0.5786919045825911,-1.8845036440915521,65.77541416008313,36.25649254644901,0.7476910043140313,8,-0.2950000762939524,-0.5350036621093821,-0.9925003051757955,-2.270000457763686,7.29999542236326,4,0.07650276507302012,-1.363637764813773,62.56999969482422,-1.6071525885558584,61.5,-1.3207508466097821,61.90999984741211,0.07650276507302012 2297,2013-08-26,61.86999893188477,62.61999893188477,61.709999084472656,62.290000915527344,382400.0,-0.005625237575564324,-1.4594534685314156,1.0000090826521344,41.37380074880076,43.92370187849268,0.008576676949118678,0.6546819633141681,-0.7902459489205498,-4.2800389443371145,11.509880001995615,0.9099998474121165,-0.15124084562002338,-0.5185012817382741,-2.014606549708475,0.9776039862319266,-1.266553915723371,0.22955135224682266,-1.4472113678405805,46.774120774096545,16.799709504990098,0.7480526339851002,8,0.05500221252440696,-0.18500137329102273,-0.6124982833862447,-1.9199981689453267,7.759998321533196,0,0.08792627639606221,1.4186050637852416,62.22000122070313,-1.363637764813773,62.56999969482422,-1.6071525885558584,61.5,0.08792627639606221 2298,2013-08-27,61.15999984741211,61.47000122070313,60.93000030517578,61.22999954223633,361000.0,-0.01147566020252122,-1.0377439972361644,0.16666515290506273,39.72393795624918,42.055364132333125,0.6348393204499416,1.3579054891676066,-0.029998308310496213,-3.4368721519377843,11.929561482467717,0.9399986267089915,-0.18471884064570787,-1.1800003051757812,-2.771253921811855,0.41125331146029254,-1.9756271134938217,-0.3843734968577408,-0.6516680956839593,11.917072842917511,-20.837091296400878,0.7956268083180383,8,0.7350006103515625,0.5249977111816406,0.24250125885009766,-1.2099990844726634,7.179996490478501,1,0.09368867816435711,-1.4594534685314156,61.86999893188477,1.4186050637852416,62.22000122070313,-1.363637764813773,62.56999969482422,0.09368867816435711 2299,2013-08-28,61.79999923706055,62.040000915527344,60.86000061035156,61.06999969482422,290100.0,0.010464345834616973,-1.0521785281873517,-10.428610354223434,43.53447803372274,41.89252947370997,-0.1266484028219068,0.6919507485206111,-0.6399680067237057,-3.9478912990539143,12.245752843635566,1.1800003051757812,-0.4231891881199559,-0.5010007858276353,-2.105664930057735,1.1036633584024642,-1.303332857942685,0.30133128628741446,-1.207834181402113,46.99993133544922,11.074793395760075,0.8023320721150492,8,0.060001373291015625,0.5199985504150391,-0.970001220703125,-1.7000007629394531,6.930004119873061,2,0.09466023237926158,-1.0377439972361644,61.15999984741211,-1.4594534685314156,61.86999893188477,1.4186050637852416,62.22000122070313,0.09466023237926158 2300,2013-08-29,62.04999923706055,62.22999954223633,61.40999984741211,61.72999954223633,249600.0,0.004045307493306227,1.411762725936564,0.4383560212160008,44.95797960154081,41.65370201542746,-0.342075878236237,0.3197277989507725,-0.8348147983583729,-4.058802951117222,11.556565490479912,0.8199996948242188,-0.5278165333857245,-0.1630006790161147,-1.603909330047827,1.2779079720155977,-0.8834550045319745,0.557453646499745,-1.375677543550438,59.49993133544922,20.91342476971773,0.7204543255158571,8,-0.18999862670898438,0.6099987030029297,-1.220001220703125,-1.9500007629394531,6.310001373291016,3,0.08863825757168242,-1.0521785281873517,61.79999923706055,-1.0377439972361644,61.15999984741211,-1.4594534685314156,61.86999893188477,0.08863825757168242 2301,2013-08-30,61.43999862670898,62.02999877929688,61.349998474121094,61.9900016784668,481300.0,-0.009830791585042187,1.1587405389040004,-1.7187611758815757,43.437075105587965,41.74587505871236,0.29590710535417486,0.8380162555853374,-0.1033991029770931,-3.3290936140976157,10.807768910598126,0.7000007629394531,-0.6762207709387624,-0.6875011444091896,-2.0968972636011998,0.7218949747828205,-1.3921992040051947,0.01719691518681543,-0.6851634281042251,32.95446417540634,-9.41603867050273,0.7046980595960051,8,0.42000198364258523,1.3400001525878977,-0.6100006103515554,-1.3400001525878835,5.990001678466804,4,0.10595700629952831,1.411762725936564,62.04999923706055,-1.0521785281873517,61.79999923706055,-1.0377439972361644,61.15999984741211,0.10595700629952831 2302,2013-09-03,61.459999084472656,62.16999816894531,60.95000076293945,61.61999893188477,690400.0,0.00032552829119025795,-1.067798363554662,0.2909071993341748,45.365173881991964,41.70385881847714,0.3836629422311546,0.6513642988075574,0.0017183456710512246,-3.233801920156303,9.569669730465742,1.2199974060058594,-0.6546287845822434,-0.5405006408691406,-1.6692733862350764,0.5882721044967951,-1.1048870135521085,0.02388573181382725,-0.6262606508751531,43.79554320496078,1.7401562480454444,0.5643863726829688,9,0.40000152587890625,1.3199996948242188,-0.6300010681152344,-1.3600006103515625,5.1299972534179545,1,0.13114216854308447,1.1587405389040004,61.43999862670898,1.411762725936564,62.04999923706055,-1.0521785281873517,61.79999923706055,0.13114216854308447 2303,2013-09-04,62.13000106811523,62.20000076293945,61.29999923706055,61.40999984741211,340300.0,0.010901431721821231,1.0930253189262078,-4.5000119209400795,47.57412177203341,43.25464707165984,-0.2814471977066262,-0.08771713512169299,-0.5170039543324307,-3.7794534673688176,8.499450703925618,0.9000015258789062,-0.6249921391651299,0.17050132751464275,-0.869104466007208,1.2101071210364935,-0.3493015692462862,0.6903042242755717,-1.2189374642248296,92.70083561426368,51.231669652911435,0.5198028967609257,9,-0.27000045776366477,0.6499977111816477,-1.3000030517578054,-2.0300025939941335,5.049999237060554,2,0.1207145671393155,-1.067798363554662,61.459999084472656,1.1587405389040004,61.43999862670898,1.411762725936564,62.04999923706055,0.1207145671393155 2304,2013-09-05,62.09000015258789,62.4000015258789,61.79999923706055,62.04999923706055,210900.0,-0.0006438260878747215,-1.2222269317170085,0.05555673292925923,53.72908231903278,44.10092380018496,-0.16645835617693194,-0.08433098671260097,-0.34112239002280376,-3.5906005604800626,7.734905529481873,0.6000022888183523,-0.5148299136254977,0.15100040435790874,-0.8594909624651876,1.161491771181005,-0.3542452790536359,0.6562460877694534,-1.1399993896484375,78.62060619453932,32.9510283470971,0.505245683411547,9,-0.22999954223632812,0.6899986267089844,-1.2600021362304688,-1.9900016784667969,6.270000457763672,3,0.10066027009088718,1.0930253189262078,62.13000106811523,-1.067798363554662,61.459999084472656,1.1587405389040004,61.43999862670898,0.10066027009088718 2305,2013-09-06,61.58000183105469,62.38999938964844,61.09000015258789,62.1500015258789,514800.0,-0.008213856019968935,1.4761998183469573,-14.249666221628662,50.86457279803,45.6178024685544,0.21047416337706437,0.355694253474951,0.29776340376399446,-2.9405495619237314,6.7759213064088195,1.2999992370605469,-0.5045792900424786,-0.30299797058105327,-1.2585609505528907,0.6525650093907842,-0.7807794605669685,0.17478351940486192,-0.5550011444091822,43.44832666419391,-5.097096051848304,0.477781489985917,9,0.15999794006347656,1.1999969482421875,-0.4450035095214844,-1.4800033569335938,7.2699966430664205,4,0.11610914766607205,-1.2222269317170085,62.09000015258789,1.0930253189262078,62.13000106811523,-1.067798363554662,61.459999084472656,0.11610914766607205 2306,2013-09-09,63.040000915527344,63.06999969482422,62.040000915527344,62.040000915527344,1119300.0,0.023708980855151385,-1.05999755859375,-1.7543869042042222,62.609798170477184,47.977357737629546,-1.2527117050247227,-1.14156875749201,-1.0495096231582366,-4.233020464252689,6.137123821873428,1.4899978637695312,-0.32090761620741404,1.1435010910034151,0.12934193267459904,2.157660249332231,0.6364215118390035,1.6505806701678267,-1.9500007629394531,98.58496252777803,42.383022312616106,0.5070795791644088,9,-1.0750007629394531,-0.4099998474121165,-1.6200027465820312,-2.81500244140625,1.8600006103515483,0,0.08439085687757109,1.4761998183469573,61.58000183105469,-1.2222269317170085,62.09000015258789,1.0930253189262078,62.13000106811523,0.08439085687757109 2307,2013-09-10,64.69999694824219,64.73000335693361,63.4000015258789,63.7400016784668,451900.0,0.026332423994396947,1.607826051183825,0.9599952697753906,65.9428475267018,50.890569912124285,-2.759217448053306,-2.7628608016152114,-2.554211557350854,-5.716529836354333,5.861348796675829,1.6900024414062642,-0.2760577159537405,2.688997268676758,1.08510897977213,4.292885557581386,1.887053124224444,3.4909414131290717,-3.609996795654297,99.17564883856156,41.22758429853083,0.8019441444523125,9,-1.9049949645996023,-1.9049949645996023,-3.1674985885620117,-4.474998474121094,1.9600067138672017,1,0.04219479885165223,-1.05999755859375,63.040000915527344,1.4761998183469573,61.58000183105469,-1.2222269317170085,62.09000015258789,0.04219479885165223 2308,2013-09-11,64.83999633789061,65.0,64.09999847412111,64.26999664306639,373100.0,0.0021638237442331842,1.022459388795926,0.593752607716058,69.6933845558664,53.79711508125136,-2.595229385329887,-2.8339338713766864,-2.5908269024591704,-5.688294414336696,6.630665644758387,0.900001525878892,-0.1195822870727028,2.6929967880248853,0.649233707359528,4.736759868690243,1.6711152476922067,3.714878328357564,-3.604396057128895,95.90783456896322,34.352073396016955,1.021881540332677,9,-1.8649959564208842,-1.9099960327148295,-2.989997863769517,-4.614997863769517,1.790000915527358,2,0.02698951417085982,1.607826051183825,64.69999694824219,-1.05999755859375,63.040000915527344,1.4761998183469573,61.58000183105469,0.02698951417085982 2309,2013-09-12,65.25,65.37000274658203,64.52999877929689,64.91999816894531,379400.0,0.006323314084917708,1.9473444694292252,0.5789508907657507,67.13555249209011,56.26128984686795,-2.7539976059408033,-3.1901227823574274,-2.8979653937078638,-5.930761292885791,7.444360404576486,0.840003967285142,0.043436450579037,2.9650005340576158,0.49536695528965424,5.434634112825577,1.7301837446736315,4.1998173234416,-3.788535736083986,97.19619920907469,37.589979158627116,1.2348167893839819,9,-2.089998245239258,-2.134998321533203,-3.1425018310546875,-5.025001525878906,1.8000030517578125,3,0.029578548738326216,1.022459388795926,64.83999633789061,1.607826051183825,64.69999694824219,-1.05999755859375,63.040000915527344,0.029578548738326216 2310,2013-09-13,66.12000274658203,66.18000030517578,64.91000366210939,65.30000305175781,381600.0,0.013333375426544558,1.7021354306167367,2.484833772599066,73.38129298965086,59.58842516731938,-3.336863228442539,-3.904311757412394,-3.655774022331137,-6.628543051340991,8.621343069364714,1.269996643066392,0.31895034724316673,3.6090030670166016,0.628816586234791,6.589189547798419,2.1189098266256963,5.099096307407507,-4.345855404052735,98.55078339519164,38.08392923842189,1.4900932403909073,9,-2.555002212524414,-2.6000022888183594,-3.7875051498413086,-5.8950042724609375,0.8600006103515767,4,0.03387776422748745,1.9473444694292252,65.25,1.022459388795926,64.83999633789061,1.607826051183825,64.69999694824219,0.03387776422748745 2311,2013-09-16,66.26000213623047,66.98000335693361,65.80999755859375,66.81999969482422,375600.0,0.0021173530525249173,1.6590893327784177,-0.6829241061044483,76.99878614753626,63.10327097460208,-3.0410410703691326,-3.864398657592929,-3.7047848283162637,-6.600465175891827,10.071736395001194,1.170005798339858,0.5490204975869659,3.50900230407715,0.1377431252799255,6.880261482874367,1.8233727146785412,5.1946318934757585,-4.0452694974365215,79.88824434508686,16.958622640811768,1.6856295893986097,9,-2.2250003814697266,-2.3400001525878835,-3.8350038528442383,-6.035003662109375,0.9499969482421875,0,0.03908838295183892,1.7021354306167367,66.12000274658203,1.9473444694292252,65.25,1.022459388795926,64.83999633789061,0.03908838295183892 2312,2013-09-17,66.86000061035156,66.86000061035156,65.93000030517578,66.41000366210939,374300.0,0.009055213624767244,3.1333627208300836,-0.803569482288803,85.53616232915319,67.32127548094873,-3.1229017280681077,-4.221681297393069,-4.210427207129463,-7.035014938231555,11.721992403456955,0.9300003051757812,0.7885264843971456,3.8175006866455092,0.08406169503798822,7.550939678253023,1.9507811908417523,5.684220182449266,-4.073435485380855,95.83324503030511,25.358220449062514,1.8667194958037578,9,-2.8249988555908203,-2.9399986267089773,-4.435002326965332,-6.635002136230469,-0.5100021362304545,1,-0.029314972578226572,1.6590893327784177,66.26000213623047,1.7021354306167367,66.12000274658203,1.9473444694292252,65.25,-0.029314972578226572 2313,2013-09-18,67.27999877929689,67.41999816894531,66.29000091552734,66.90000152587889,301100.0,0.006281755386049248,2.4242546845919986,0.8444440676817554,85.12820562980906,70.81006695992387,-3.0570271136169964,-4.446731314622319,-4.560191821804793,-7.292787393236921,13.151122940674764,1.1299972534179688,1.130448573738434,3.9689989089965962,-0.17168975851980406,8.109687576513004,1.898654575238396,6.039343242754796,-3.9902210664906335,95.15572943890986,20.814393544333527,2.0703443337582024,9,-3.0249996185302876,-3.1399993896484517,-4.727500915527358,-7.0550003051757955,0.11000061035154829,2,-0.00921514756891284,3.1333627208300836,66.86000061035156,1.6590893327784177,66.26000213623047,1.7021354306167367,66.12000274658203,-0.00921514756891284 2314,2013-09-19,67.62000274658203,67.70999908447266,67.08000183105469,67.20999908447266,230200.0,0.005053566787367014,1.13559716546837,1.078964804143915,85.2978532787769,74.6359870133402,-2.827442654703802,-4.537364585667099,-4.82778716116669,-7.476042862509566,14.709100171542419,0.6299972534179688,1.4985127572689123,4.003002738952638,-0.46572488221386266,8.471730360119139,1.7686389283693842,6.237366549535892,-3.7519941699163084,96.78583982059993,19.717557649058563,2.2343638105832517,9,-2.7450027465820312,-3.335002899169922,-5.297504425048828,-7.3950042724609375,-0.1100006103515625,3,-0.014640719505355282,2.4242546845919986,67.27999877929689,3.1333627208300836,66.86000061035156,1.6590893327784177,66.26000213623047,-0.014640719505355282 2315,2013-09-20,66.73999786376953,67.69999694824219,66.19999694824219,67.69999694824219,497600.0,-0.01301397289364914,2.125002980235081,-2.341440267956829,82.47545576474566,76.84328230159224,-1.2723161536009684,-3.5088357103329244,-3.9086072409283545,-6.478741410062554,15.42830130038312,1.5,1.813857806889665,2.9144979476928725,-1.73404937131086,7.563045266696612,0.5902242881910098,5.238771607194742,-2.257270805854702,48.94734517360874,-32.30888316289713,2.3242736595018694,9,-1.18499755859375,-2.454998016357422,-4.492498397827148,-6.5149993896484375,0.8899993896484375,4,0.00464496850331142,1.13559716546837,67.62000274658203,2.4242546845919986,67.27999877929689,3.1333627208300836,66.86000061035156,0.00464496850331142 2316,2013-09-23,66.98000335693361,67.20999908447266,65.93000030517578,66.63999938964844,333800.0,0.003596126773242947,2.2000152588763746,-0.35417113701930286,82.93553717503434,78.73135892918475,-0.9997969700723104,-3.5562818257657014,-4.116479680451036,-6.589922270203985,15.991212498931628,1.279998779296875,2.120585648244429,2.91650333404543,-1.8712683203942646,7.704274988485125,0.5226175068255827,5.310389161265277,-1.9809127747695214,58.98897594596064,-25.890196325737328,2.3938858272198473,9,-1.075004577636733,-2.6950035095214986,-4.732503890991225,-6.755004882812514,1.3799972534179545,0,0.0,2.125002980235081,66.73999786376953,1.13559716546837,67.62000274658203,2.4242546845919986,67.27999877929689,0.0 2317,2013-09-24,67.30999755859375,67.80000305175781,66.58999633789061,66.95999908447266,475500.0,0.004926757018831607,-1.2201877244188415,1.0293952653427147,82.21388957027278,80.12252615300768,-1.0288194742098256,-3.6446939129394877,-4.418870331612752,-6.8014371984991016,16.83014320884616,1.2100067138672017,2.538470288276592,2.9744976043701143,-1.905789653821003,7.854784862561232,0.5343539752745556,5.414641233465673,-1.8771616160602917,73.79653617837253,-9.676306609082886,2.4401436290955583,9,-1.1449966430664062,-2.9799957275390625,-5.182498931884766,-7.084999084472656,0.5600051879882812,1,-0.0014856407331472754,2.2000152588763746,66.98000335693361,2.125002980235081,66.73999786376953,1.13559716546837,67.62000274658203,-0.0014856407331472754 2318,2013-09-25,66.88999938964844,67.52999877929689,66.37999725341797,67.20999908447266,225700.0,-0.0062397590874921915,1.3958387970976072,-0.9142888283378746,78.50355169978249,81.38563717608461,-0.3212281968709618,-2.9232865928263436,-3.9610728130823674,-6.272023068832752,18.42405339123261,1.1500015258789205,2.759353024164483,2.2679994583129854,-2.4988098989697676,7.0348088155957385,-0.11540522032838396,4.651404136954362,-1.0310733674545958,51.33677403561738,-31.396981772168672,2.3834046786413747,9,-0.5349960327148438,-2.55999755859375,-5.0,-6.665000915527344,0.1699981689453125,2,-0.008072969359465998,-1.2201877244188415,67.30999755859375,2.2000152588763746,66.98000335693361,2.125002980235081,66.73999786376953,-0.008072969359465998 2319,2013-09-26,67.65000152587889,67.76999664306639,66.80999755859375,66.94000244140625,277900.0,0.011361969549487982,1.0210734277247588,-2.2187492549411854,85.00574184152515,82.67724260407064,-0.7878378584574364,-3.3967004887396826,-4.6701187768018215,-6.9300124689451295,19.65228936281479,0.959999084472642,2.8503829108917955,2.7355014801025277,-2.0201205397661397,7.491123499971195,0.357690470168194,5.113312490036861,-1.4416816383635336,91.97853980946866,4.098827350177132,2.3778110099343355,9,-0.8450012207031108,-3.3199996948242045,-5.7600021362304545,-7.425003051757798,-0.7600021362304545,3,-0.0038433426513817537,1.3958387970976072,66.88999938964844,-1.2201877244188415,67.30999755859375,2.2000152588763746,66.98000335693361,-0.0038433426513817537 2320,2013-09-27,67.55000305175781,67.75,67.01000213623047,67.43000030517578,443100.0,-0.0014781740113165576,1.846164003697346,0.16901817087716997,80.84814593320174,83.10494924692235,-0.518151047052271,-3.0182772592503824,-4.548289693463758,-6.743673884918678,20.78407060579819,0.7399978637695312,2.9117766017805096,2.3605028152465763,-2.3333616658697167,7.054367296362869,0.013570574688429815,4.707435055804723,-1.1700057983398438,86.63103567858673,0.10110869080841667,2.3469322405581465,9,-0.6850013732910156,-3.220001220703125,-5.66750431060791,-7.325004577636719,-0.45000457763670454,4,-0.0005921674866053994,1.0210734277247588,67.65000152587889,1.3958387970976072,66.88999938964844,-1.2201877244188415,67.30999755859375,-0.0005921674866053994 2321,2013-09-30,67.94999694824219,68.37999725341797,66.47000122070311,66.5,956500.0,0.005921448977254551,-1.5298052728907643,12.083031343378472,76.85949058369266,82.14087460853784,-0.7299733129534616,-3.062571488348766,-4.909426920462984,-7.058116971835098,22.18251167706409,1.909996032714858,3.0100560761602253,2.4349967956542997,-2.0628694530862077,6.9328630443948,0.186063671284046,4.683929920024553,-0.149993896484375,78.49998474121094,-6.164712623860424,2.2489331243702515,9,-0.7949981689453125,-3.329998016357422,-6.067498207092285,-7.724998474121094,0.06000518798828125,0,-0.004709340827019681,1.846164003697346,67.55000305175781,1.0210734277247588,67.65000152587889,1.3958387970976072,66.88999938964844,-0.004709340827019681 2322,2013-10-01,69.51999664306639,69.55000305175781,67.98999786376953,68.12000274658203,732200.0,0.023105220976243457,1.1369835812004223,0.9655150641396558,81.28341046022172,81.71367514525036,-2.1042574491552273,-4.213820664461636,-6.42249237010796,-8.526340678485283,24.308003459406063,1.600006103515625,3.0206977735138167,3.6019966125488168,-0.8095931224920321,8.013586347589658,1.3962017450283923,5.807791480069241,-3.0499954223632812,99.05342732473439,15.157778768925425,2.2057948675204213,10,-1.7799949645995952,-4.3149948120117045,-7.714997291564927,-9.294998168945298,-1.5899963378906108,1,-0.016685789538663953,-1.5298052728907643,67.94999694824219,1.846164003697346,67.55000305175781,1.0210734277247588,67.65000152587889,-0.016685789538663953 2323,2013-10-02,69.62999725341797,69.91999816894531,68.05999755859375,68.05999755859375,841800.0,0.001582287336927557,-1.3694279896784476,1.1214332425068234,80.50137233462662,81.18073281812256,-2.062778011708872,-3.9348740222675787,-6.338352137744479,-8.538640585832198,26.582446408624456,1.8600006103515625,3.0057488498082705,3.3369974136352596,-0.9931315271625891,7.667126354433108,1.1719329432363281,5.502061884034191,-3.159996032714858,91.59416892600147,8.993433184651082,2.1650644703989252,10,-1.7049980163574219,-4.239997863769531,-7.824997901916504,-9.404998779296875,-2.9300003051757812,2,-0.025276383401688918,1.1369835812004223,69.51999664306639,-1.5298052728907643,67.94999694824219,1.846164003697346,67.55000305175781,-0.025276383401688918 2324,2013-10-03,68.33999633789061,69.41000366210939,67.97000122070311,68.48000335693361,1576400.0,-0.0185265110787296,-2.272743035988272,-0.08917646258439096,64.60522392779373,79.1951515029057,-0.7374570468623745,-2.2689621162210756,-4.916133390619457,-7.161120819755922,28.73758059751781,1.659996032714858,2.8398221500682297,1.7344966888427535,-2.202759762721726,5.67175314040724,-0.2341315369394863,3.7031249146249934,-1.731995239257813,54.20280496596601,-25.290611681129718,1.9686282257822425,10,-0.4149971008300639,-2.9499969482421733,-6.5499973297119,-8.114997863769517,-0.7399978637695028,3,-0.01872986315317049,-1.3694279896784476,69.62999725341797,1.1369835812004223,69.51999664306639,-1.5298052728907643,67.94999694824219,-0.01872986315317049 2325,2013-10-04,68.73000335693361,69.05999755859375,67.91999816894531,68.26000213623047,365800.0,0.005706863329560274,1.0177165620147188,-3.356983270665869,65.73247961932759,77.28370066338272,-0.9113323787698278,-2.209105999055197,-5.182461252609741,-7.472427969345915,31.33506528330068,1.1399993896484375,2.6644161751448223,1.7670036315918054,-1.4883144895188138,5.022321752702432,0.13934457103648867,3.394662692147122,-1.9895223754883062,65.50736624222189,-13.360421136950393,1.6276590605553116,10,-0.5800056457519673,-3.295003890991225,-6.640004158020034,-8.505004882812514,-0.920005798339858,4,-0.02677148082955172,-2.272743035988272,68.33999633789061,-1.3694279896784476,69.62999725341797,1.1369835812004223,69.51999664306639,-0.02677148082955172 2326,2013-10-07,68.36000061035156,68.86000061035156,68.01000213623047,68.05000305175781,574800.0,-0.005383423956209055,-3.3589733557650927,0.6595675605479964,59.84250628272772,74.79799140921105,-0.3631836688497714,-1.4968510846572372,-4.7182534487427645,-7.003362592605512,33.80673756223922,0.8499984741210938,2.4447768290409897,1.1310009002685604,-1.6021398919920529,3.8641416925291736,-0.23556949586175335,2.497571296398874,-1.4923389414062598,22.0001220703125,-52.461154141204474,1.3665703961303068,10,-0.21000289916992188,-2.9250011444091797,-6.100001335144043,-8.135002136230469,0.0800018310546875,0,-0.0184318625655433,1.0177165620147188,68.73000335693361,-2.272743035988272,68.33999633789061,-1.3694279896784476,69.62999725341797,-0.0184318625655433 2327,2013-10-08,67.43000030517578,68.69999694824219,67.40000152587889,68.36000061035156,717700.0,-0.013604451387833283,-1.6262590454758667,-3.000024611143926,50.92251718957177,71.73343201918763,0.6544517502080396,-0.37085296460136874,-3.687438279503702,-5.967844194285796,34.77936496286667,1.2999954223632955,2.282087720583988,0.06450042724608807,-2.3959094084221277,2.524910262914304,-1.165704490588027,1.294705345080203,-0.44024517623047643,1.1904293356671158,-67.73452948202895,1.2302049178341097,10,0.7649993896484375,-1.9950008392333984,-5.1100006103515625,-7.2050018310546875,1.779998779296875,1,0.00860153979578393,-3.3589733557650927,68.36000061035156,1.0177165620147188,68.73000335693361,-2.272743035988272,68.33999633789061,0.00860153979578393 2328,2013-10-09,66.58999633789061,67.54000091552734,66.54000091552734,67.41999816894531,776600.0,-0.012457421970687665,-1.1505545711097984,0.8924747942935581,44.032416481236346,67.18084031248887,1.6175250534039805,0.639780696018974,-2.762361263815535,-5.035875445891719,35.250454374737444,1.0,2.064900309837199,-0.8630035400390739,-3.0550845636695954,1.3290774835914476,-1.9590440518543346,0.23303697177618687,3.3300018310547017,1.7419991121195886,-61.029068517486735,1.0960405118152605,10,1.605003356933608,-1.0849971771240092,-4.269996643066392,-6.364997863769517,2.6300048828125,2,0.020123202297319898,-1.6262590454758667,67.43000030517578,-3.3589733557650927,68.36000061035156,1.0177165620147188,68.73000335693361,0.020123202297319898 2329,2013-10-10,67.18000030517578,67.40000152587889,66.62999725341797,67.29000091552734,937300.0,0.008860249282660604,3.6666666666669823,0.13253056347090497,52.6379006570052,64.04636861513372,1.0659346213714684,0.2126856343756458,-3.2731893521730058,-5.5159780911094884,35.49888014417964,0.8100051879882812,1.8526534908231298,-0.369499588012701,-2.3085642845763203,1.5695651085509184,-1.3390319362945036,0.6000327602691016,2.672397918701165,25.396835008068397,-37.506716355409665,0.9695323482818086,10,1.0149993896484375,-1.6750011444091797,-4.8600006103515625,-6.9550018310546875,1.6599960327148295,3,-0.007145033562862446,-1.1505545711097984,66.58999633789061,-1.6262590454758667,67.43000030517578,-3.3589733557650927,68.36000061035156,-0.007145033562862446 2330,2013-10-11,68.36000061035156,68.38999938964844,66.91999816894531,66.91999816894531,584600.0,0.01756475587697892,-1.041664900606112,-13.090858648911084,57.43532489441753,61.888127982992025,0.014433364391706505,-0.8336362114872315,-4.398322264866664,-6.5817721269776825,35.50932199901284,1.470001220703125,1.7227637953048287,0.6985008239746122,-1.1495386100893654,2.54654025803859,-0.2255188930573695,1.622520541006594,1.4261496673583878,78.4482730271271,14.427872640336943,0.9240197170319882,10,-0.13000106811523438,-2.855001449584961,-6.040000915527344,-8.135002136230469,-0.48999786376953125,4,-0.011117643789420484,3.6666666666669823,67.18000030517578,-1.1505545711097984,66.58999633789061,-1.6262590454758667,67.43000030517578,-0.011117643789420484 2331,2013-10-14,68.84999847412111,69.04000091552734,67.75,68.08000183105469,556400.0,0.0071679031508864455,1.2434768763309958,0.5347189844445485,58.15677580837957,59.318501910565125,-0.3737806082145738,-1.1801564479537063,-4.8053506483847315,-6.948126130161441,35.222846017255286,1.2900009155273438,1.4686334836902404,1.0589988708496207,-0.7378033018832326,2.855801043582474,0.16059778448318696,1.9573999572160545,0.8712288163451944,92.39990234375057,28.392706126608346,0.898401086366428,10,-0.6199989318847798,-2.86999893188478,-6.589999198913588,-8.014999389648452,-1.1899948120117188,0,-0.01510531501200052,-1.041664900606112,68.36000061035156,3.6666666666669823,67.18000030517578,-1.1505545711097984,66.58999633789061,-0.01510531501200052 2332,2013-10-15,64.90000152587889,67.33999633789061,64.88999938964844,67.33999633789061,2366800.0,-0.05737105353352934,1.008198489751876,-3.168838246222384,42.32846373981254,55.07706762225244,3.187110335205489,2.7568168656982834,-0.8439750623320066,-2.9377136663114385,33.97001160809612,3.9599990844726705,1.2143755328966819,-2.7929981231689567,-4.975917301739656,-0.6100789445982571,-3.8844577124543065,-1.7015385338836069,4.757601237088636,0.2410152422374409,-62.668582165487365,1.0914595892853491,10,2.250000000000014,1.7599983215332173,-2.6025009155273295,-3.745002746582017,3.089996337890639,1,0.05454546736976251,1.2434768763309958,68.84999847412111,-1.041664900606112,68.36000061035156,3.6666666666669823,67.18000030517578,0.05454546736976251 2333,2013-10-16,66.66000366210939,66.81999969482422,65.44999694824219,65.59999847412111,1017900.0,0.02711867634592724,-1.014697715122336,-0.43442927942716886,46.45670280386912,53.060565275149706,1.0745057291619702,0.9992149626194617,-2.5380627867382657,-4.618628741360766,32.35232298652954,1.9199981689453267,1.0394279960655837,-1.0019962310790902,-3.2268173573799714,1.222824895221791,-2.1144067942295237,0.11041433207134332,2.8068949659253803,42.650689678628304,-15.896901574046467,1.1124105631504402,10,0.31499481201170454,0.3499946594238139,-3.865001678466804,-5.26500129699707,2.489997863769503,2,0.03825375460956848,1.008198489751876,64.90000152587889,1.2434768763309958,68.84999847412111,-1.041664900606112,68.36000061035156,0.03825375460956848 2334,2013-10-17,66.62999725341797,66.68000030517578,65.93000030517578,66.44000244140625,666400.0,-0.00045014111975627547,4.172397463892032,0.17923951143323952,46.6906306208399,50.944804275317736,0.93473764631905,1.002656500940816,-2.426624541839672,-4.523915947697084,30.49932698561106,0.75,0.6383612431095003,-0.9825023651123104,-3.254804610738063,1.289799880513442,-2.1186534879251866,0.15364875770056585,2.6538254050813492,41.92764395191461,-12.52777218424444,1.1361511228128758,10,0.3350028991699219,0.595001220703125,-3.677496910095215,-5.099996566772461,3.1200027465820312,3,0.03887144040295265,-1.014697715122336,66.66000366210939,1.008198489751876,64.90000152587889,1.2434768763309958,68.84999847412111,0.03887144040295265 2335,2013-10-18,67.05000305175781,67.29000091552734,66.31999969482422,67.0,784200.0,0.00630355418960038,2.66039039557782,0.2631811428341967,46.76726996491147,49.49200024000483,0.2809024295254403,0.6398729406517418,-2.7650866606562374,-4.870048602267488,29.776707120744163,0.970001220703125,0.22733942068128954,-0.5779968261718693,-2.829372359777068,1.6733787074333293,-1.7036845929744686,0.54769094063073,2.058066675987476,52.048261877492195,0.6081187746569654,1.1256877668026009,10,-0.08500289916992188,0.3549957275390625,-3.912501335144043,-5.160001754760742,2.4699935913085795,4,0.026696393805546226,4.172397463892032,66.62999725341797,-1.014697715122336,66.66000366210939,1.008198489751876,64.90000152587889,0.026696393805546226 2336,2013-10-21,66.98000335693361,67.38999938964844,66.87000274658203,66.98999786376953,522500.0,-0.001043992418168438,-3.5217939361772705,-0.19987793713734167,39.77460781194164,48.253343642490364,0.1503772976276565,0.7482350347789861,-2.6149320794909983,-4.733976113696343,29.34624314724571,0.5199966430664062,0.021825072316318028,-0.6479965209960739,-2.8993720546012725,1.6033790126091247,-1.7736842877986732,0.47769124580652544,1.9593435572878093,83.60015869140682,36.60548474130967,1.1256877668026009,10,-0.015003204345717336,0.42499542236326704,-3.4375028610229634,-4.555004119873061,2.419998168945284,0,0.01328753874355093,2.66039039557782,67.05000305175781,4.172397463892032,66.62999725341797,-1.014697715122336,66.66000366210939,0.01328753874355093 2337,2013-10-22,67.20999908447266,67.30000305175781,66.55999755859375,67.08999633789061,632100.0,0.0034337968947748543,3.933194313760395,-12.006870229026127,40.35090280997258,47.8442865679055,-0.1275172548451735,0.5379442334517677,-2.748842058849135,-4.8875879248561915,28.429781825390137,0.7400054931640625,-0.24051186018763815,-0.4130008697509737,-2.6677915694198475,1.8417898299179,-1.5403962195854035,0.7143944800834561,1.5673739287658464,90.72164543023439,47.32914551899645,1.1273953498344347,10,-0.24499893188476562,0.19499969482421875,-3.232497215270996,-4.384998321533196,2.0999984741210938,1,0.0066955004280113695,-3.5217939361772705,66.98000335693361,2.66039039557782,67.05000305175781,4.172397463892032,66.62999725341797,0.0066955004280113695 2338,2013-10-23,66.34999847412111,67.20999908447266,66.05000305175781,67.0,537900.0,-0.012795724178937373,1.168217501978652,-5.416555407208853,41.783674639400175,46.63826145483828,0.7765187526452735,1.4286633626913812,-1.7914188759332461,-3.9626140242218995,27.609694128738116,1.1599960327148438,-0.45532480616262205,-1.2460014343261605,-3.5501417860899807,1.0581389174376596,-2.3980716102080635,-0.09393125844425754,2.2718795941737966,28.767015912001597,-12.710376615288794,1.1520701758819099,10,0.6150016784667827,1.055000305175767,-2.372496604919448,-3.5249977111816477,2.779998779296861,2,0.024717399055978584,3.933194313760395,67.20999908447266,-3.5217939361772705,66.98000335693361,2.66039039557782,67.05000305175781,0.024717399055978584 2339,2013-10-24,67.38999938964844,67.48999786376953,66.20999908447266,66.61000061035156,933200.0,0.015674467813785453,1.6122537952510705,-1.1999953049990286,44.749207913273736,45.22869290137786,-0.2576564801337895,0.388082180304977,-2.731831794341886,-4.938279346996573,26.617670525944387,1.279998779296875,-0.5030730769808116,-0.193000411987299,-2.498791204363968,2.11279038038937,-1.3458958081756265,0.9598949842010285,1.0826035315006095,93.0556365004265,52.361665999932086,1.152895396188333,10,-0.4249992370605469,0.0149993896484375,-3.192500114440918,-4.345001220703125,1.1800003051757812,3,0.02611666645156263,1.168217501978652,66.34999847412111,3.933194313760395,67.20999908447266,-3.5217939361772705,66.98000335693361,0.02611666645156263 2340,2013-10-25,67.51000213623047,67.90000152587889,67.15000152587889,67.55000305175781,430800.0,0.0017807203987074693,1.0270328786614245,-0.05128330529363433,46.60272864824517,43.94490988358515,-0.5709531120178895,0.2792461047993271,-2.720106959559729,-4.96337563166577,25.692224389665014,0.75,-0.40971050993906033,-0.07099761962891193,-2.376978309121384,2.23498306986356,-1.2239879643751408,1.081992725117317,0.8192966436585607,78.91893452324553,34.37896517735517,1.1529903447462344,10,-1.1150016784667969,-0.10500335693359375,-2.930002212524414,-4.320003509521484,0.7299957275390625,4,0.033180236896591664,1.6122537952510705,67.38999938964844,1.168217501978652,66.34999847412111,3.933194313760395,67.20999908447266,0.033180236896591664 2341,2013-10-28,67.62999725341797,67.98999786376953,67.20999908447266,67.66999816894531,320800.0,0.001777442058813028,1.2941130271853156,1.0,50.85468692127516,44.892268014858765,-0.9858805416654803,0.14129234513774236,-2.699750914989849,-5.0043669121824195,24.33791583164537,0.779998779296875,-0.4447402600338677,0.06499748229980185,-2.2346349735975792,2.364629938197183,-1.0848187456488887,1.2148137102484924,0.5617295508614433,81.44321788271938,30.121902779531112,1.1498162279486905,10,-0.9099998474121094,-0.22499847412109375,-2.7099971771240234,-4.439998626708984,1.0800018310546875,0,0.02794616984185816,1.0270328786614245,67.51000213623047,1.6122537952510705,67.38999938964844,1.168217501978652,66.34999847412111,0.02794616984185816 2342,2013-10-29,68.36000061035156,68.41000366210939,67.52999877929689,67.87999725341797,425400.0,0.010794076394801344,2.034450100627293,-11.999809269502194,57.635903802581254,46.13440145916011,-1.3113737341091678,-0.7168227174092294,-3.264164354550985,-5.667563924930569,22.38532763107631,0.8800048828125,-0.6153270528512564,0.8530006408691406,-1.2923592886084094,2.9983605703466907,-0.2196793238696273,1.9256806056079085,-3.470001220703125,97.88122716839563,38.62418722489589,1.0726799647387726,10,-1.1899986267089844,-0.9550018310546875,-3.2650012969970703,-5.170001983642578,0.9499969482421875,1,0.015213588447069881,1.2941130271853156,67.62999725341797,1.0270328786614245,67.51000213623047,1.6122537952510705,67.38999938964844,0.015213588447069881 2343,2013-10-30,67.87000274658203,68.61000061035156,67.55000305175781,68.58000183105469,378400.0,-0.0071679031508863345,1.7532524151597721,-1.4791544146864817,53.002620154606376,46.83573362957861,-0.7059227577296099,-0.3851886344114348,-2.639225691013934,-5.115964596687995,20.202309953891508,1.05999755859375,-0.8611398795535194,0.45100250244141193,-1.459190562679268,2.361195567562092,-0.5040940301189352,1.406099035001759,-2.9096032714843716,69.16677527950587,5.394216145953571,0.9550965325603415,10,-0.5400009155273438,-0.46500396728515625,-2.6225013732910156,-4.635002136230469,1.909996032714858,2,0.021216955263557047,2.034450100627293,68.36000061035156,1.2941130271853156,67.62999725341797,1.0270328786614245,67.51000213623047,0.021216955263557047 2344,2013-10-31,67.05999755859375,67.91999816894531,66.90000152587889,67.91999816894531,489100.0,-0.011934656773372132,1.372083532939477,1.2112700271864691,44.154667991289344,46.54544452139838,0.19164610289121242,0.34151511309130456,-1.6876923046075376,-4.233752886147684,17.787926714627222,1.0199966430664205,-0.6102576021634292,-0.2950027465820284,-2.160518485823218,1.570512992659161,-1.227760616202616,0.6377551230385592,-1.9536140380859308,9.356498150652376,-50.38849563357392,0.9327578696205933,10,0.2700042724609375,0.345001220703125,-1.7174949645996094,-3.8249969482421875,3.5600051879882812,3,0.03086787608388386,1.7532524151597721,67.87000274658203,2.034450100627293,68.36000061035156,1.2941130271853156,67.62999725341797,0.03086787608388386 2345,2013-11-01,66.88999938964844,67.40000152587889,66.58000183105469,67.19000244140625,379300.0,-0.002535016032423454,1.2777730682830157,0.3488405102819325,40.92593913868455,46.67337022436981,0.3761132357004442,0.3864082289451716,-1.4097178916945126,-3.9858958428587954,15.203561992668021,0.8199996948242045,-0.5421685385253596,-0.37300071716308025,-2.1314102468868015,1.385408812560641,-1.252205482024948,0.5062040476987875,-1.643471185546872,15.27082487710278,-38.67699246243331,0.8792047648618624,11,0.44000244140625,0.5149993896484375,-1.3224983215332031,-3.654998779296875,2.8499984741210938,4,0.025115866654287444,1.372083532939477,67.05999755859375,1.7532524151597721,67.87000274658203,2.034450100627293,68.36000061035156,0.025115866654287444 2346,2013-11-04,67.09999847412111,67.62999725341797,66.91999816894531,67.08000183105469,299500.0,0.0031394690744332987,-3.1764164703242455,-0.0666547988403912,65.58068664426142,49.47667953929079,0.20665774562046124,0.08134347957066268,-1.4957910650520603,-4.125445100068944,12.553906037147783,0.7399978637695312,-0.4649490863211696,-0.10000152587889488,-1.7815295597242624,1.5815265079664726,-0.9407655428015858,0.740762491043796,-1.7189313737695358,25.61561358408946,-33.67474439669447,0.8407640169226861,11,0.23000335693357954,0.30500030517576704,-1.5024967193603658,-3.8649978637695455,1.919998168945284,0,0.01698955909944022,1.2777730682830157,66.88999938964844,1.372083532939477,67.05999755859375,1.7532524151597721,67.87000274658203,0.01698955909944022 2347,2013-11-05,68.01000213623047,68.48000335693361,66.58999633789061,66.90000152587889,424600.0,0.01356190287337089,-1.1849653371906337,55.50934757722185,60.86952782634011,51.597329893395234,-0.645849475903546,-0.8252931763082643,-2.257456063984719,-4.952126208630261,10.867614255089858,1.8900070190429972,-0.3920139737043229,0.7810020446777344,-0.9368412620055153,2.498845351360984,-0.07791960866389047,1.6399236980193592,-2.4997776954788975,70.44340714683022,8.674469447960988,0.8589216533416271,11,-0.6000022888183594,-0.6050033569335938,-2.1225032806396484,-4.485004425048828,1.0199966430664205,1,0.010292558833332022,-3.1764164703242455,67.09999847412111,1.2777730682830157,66.88999938964844,1.372083532939477,67.05999755859375,0.010292558833332022 2348,2013-11-06,67.93000030517578,68.55000305175781,67.83000183105469,68.37000274658203,252000.0,-0.0011763244896602076,-1.2500059604701619,-0.3963983778953829,60.38339475839486,53.33446176507536,-0.3555440978035165,-0.6743274320996449,-2.004097881661181,-4.78778242318468,10.169776735535907,0.720001220703125,-0.20554377763309617,0.6340000152587919,-1.0834323825951202,2.351432413112704,-0.22471618366816415,1.492716214185748,-2.295784817640211,68.52779886294982,4.073546207968064,0.8587161989269584,11,-0.33499908447265625,-0.5250015258789062,-1.457498550415039,-3.8199996948242188,1.2600021362304688,2,0.02031498965432532,-1.1849653371906337,68.01000213623047,-3.1764164703242455,67.09999847412111,1.2777730682830157,66.88999938964844,0.02031498965432532 2349,2013-11-07,66.69999694824219,68.26999664306639,66.66000366210939,68.04000091552734,312400.0,-0.018106924060176666,-1.267610855303813,3.0454466638923567,47.52471187464926,53.43690434578692,0.8563429698191527,0.5458578800204634,-0.6320889373310763,-3.4939440178143997,9.052420055630824,1.6099929809570028,-0.06508810211795435,-0.5720031738281222,-2.3095586570095463,1.165552309353302,-1.4407809154188413,0.29677456776259703,-0.9467500557939843,6.091118925534057,-57.45666216936305,0.8687777415907155,11,0.8950042724609375,0.45000457763671875,-0.04249763488769531,-2.404998779296875,2.8100051879882812,3,0.04617694110907866,-1.2500059604701619,67.93000030517578,-1.1849653371906337,68.01000213623047,-3.1764164703242455,67.09999847412111,0.04617694110907866 2350,2013-11-08,67.59999847412111,67.76999664306639,66.66999816894531,66.66999816894531,281800.0,0.013493276867423187,-1.3655873401313918,-0.6940280237079992,53.92401518151179,53.77794081914655,-0.033022758383836504,-0.436373559899792,-1.384758412135497,-4.313531003862593,7.152032488175262,1.0999984741210795,0.1457108724676317,0.36599845886232174,-1.3032704145310419,2.0352673322556853,-0.46863597783435296,1.2006328955589964,-1.7324814329567744,51.5305447213345,-9.089105652179562,0.8346344366966814,11,-0.004997253417982961,-0.6250000000000142,-0.9424991607666158,-3.3050003051757955,1.919998168945284,4,0.044674620423505784,-1.267610855303813,66.69999694824219,-1.2500059604701619,67.93000030517578,-1.1849653371906337,68.01000213623047,0.044674620423505784 2351,2013-11-11,67.80999755859375,68.45999908447266,67.76000213623047,67.76000213623047,292100.0,0.00310649540255592,-27.002441629787885,0.05375850102955692,53.80709087194741,53.35251716018723,-0.24004718586154183,-0.7676390657080958,-1.4222824185456204,-4.405311589843663,4.930066614515936,0.8600006103515483,0.25467210254146266,0.627997589111331,-0.8869747240730419,2.142969902295704,-0.12948856748084836,1.3854837457035103,-1.8327811746619318,62.24474702415734,5.208373354795221,0.757486156592185,11,-0.214996337890625,-0.8449974060058594,-1.0174989700317383,-2.8799991607666016,2.1500015258789062,0,0.028461884304126217,-1.3655873401313918,67.59999847412111,-1.267610855303813,66.69999694824219,-1.2500059604701619,67.93000030517578,0.028461884304126217 2352,2013-11-12,68.44000244140625,68.47000122070311,67.58999633789061,67.75,430300.0,0.009290737435407204,1.346679687500089,13.801312376010987,63.660126677590405,54.5366845516299,-0.95828421045249,-1.179301309190322,-1.8695802222116242,-4.911755353989143,5.254085637339521,0.8800048828125,0.34562045009300846,1.0810024261474638,-0.1022485166554361,2.2642533689503637,0.48937695474602094,1.6726278975489066,-2.357474688417639,94.17986000662017,32.18095966170319,0.5916254714014471,11,-0.875,-1.4750022888183594,-1.6475038528442383,-3.170003890991211,0.23999786376953125,1,0.00847449124737687,-27.002441629787885,67.80999755859375,-1.3655873401313918,67.59999847412111,-1.267610855303813,66.69999694824219,0.00847449124737687 2353,2013-11-13,69.20999908447266,69.22000122070311,67.77999877929689,67.93000030517578,361400.0,0.011250681116290462,1.2153831707689284,1.855064130915524,62.33060033308763,56.55623258960748,-1.6966320758982647,-1.842952652946849,-2.4657548047708815,-5.544635038917583,5.81665732939952,1.4400024414062216,0.38697690101506055,1.7234992980957031,0.3270473210730387,3.1199512751183676,1.025273309584378,2.4217252866070282,-3.0263724171895205,99.6092911808889,39.82293166985694,0.6982259885113314,11,-1.30999755859375,-2.154998779296875,-2.3949995040893555,-3.8199996948242188,-0.26000213623046875,2,-0.0026007846778912658,1.346679687500089,68.44000244140625,-27.002441629787885,67.80999755859375,-1.3655873401313918,67.59999847412111,-0.0026007846778912658 2354,2013-11-14,69.22000122070311,69.25,68.68000030517578,69.18000030517578,295700.0,0.00014451865861531132,10.400167849240864,0.03125074505875913,61.760634697421985,58.871198762800525,-1.5287839836047112,-1.7380816776301486,-2.296945274096572,-5.425011641847412,6.418161061603772,0.5699996948242188,0.27668750472807346,1.6040012359619027,0.06853314714452097,3.1394693247792844,0.8362671915532047,2.3717352803706007,-2.854192080214773,98.83725744161097,39.75791411145939,0.767734044408693,11,-1.3000030517577983,-2.150001525878892,-2.3700017929077006,-3.8300018310546733,0.45999908447267046,3,-0.0004333831084633033,1.2153831707689284,69.20999908447266,1.346679687500089,68.44000244140625,-27.002441629787885,67.80999755859375,-0.0004333831084633033 2355,2013-11-15,68.83999633789061,69.44999694824219,68.34999847412111,69.22000122070311,319500.0,-0.00548981329256093,1.6190554041778975,-9.499904634754472,58.0344993540869,58.0327335083367,-0.9421614568493482,-1.282872720876341,-1.7224164194508234,-4.918190992365602,6.457169821186221,1.0999984741210795,0.2583148889478508,1.1344966888427592,-0.4692165314908152,2.7382099091763337,0.3326400786759791,1.9363532990095393,-2.243451928641335,67.20427902245288,10.50132460140928,0.8018566101667853,11,-0.8199996948242045,-1.6699981689452983,-1.9899969100952006,-3.4499969482421733,1.0200042724609517,4,0.00973279828562501,10.400167849240864,69.22000122070311,1.2153831707689284,69.20999908447266,1.346679687500089,68.44000244140625,0.00973279828562501 2356,2013-11-18,67.87000274658203,69.01999664306639,67.54000091552734,68.91999816894531,327800.0,-0.014090552627973874,1.368007617234023,2.7631103437198843,46.84686542338164,56.474659908007986,0.16600043516760365,-0.25590423759814485,-0.6122269389696697,-3.843458185918138,6.194837595989497,1.4799957275390483,0.40617853878147514,0.1200031280517635,-1.4479400701435736,1.6879463262471006,-0.6639684710459051,0.9039747271494321,-0.9881130834334613,17.277618665292575,-32.8031103457773,0.7839715990976713,11,0.18499755859375,-0.7000045776367188,-1.0025033950805664,-2.4800033569335938,2.80999755859375,0,0.024311092230911324,1.6190554041778975,68.83999633789061,10.400167849240864,69.22000122070311,1.2153831707689284,69.20999908447266,0.024311092230911324 2357,2013-11-19,67.66000366210939,67.91000366210939,67.16000366210939,67.66000366210939,639300.0,-0.0030941369673543884,2.0,-0.0,48.59813940886057,55.165187091393065,0.358870197768681,-0.011028810009918288,-0.3150964586282754,-3.5184990774157825,6.316112713684221,0.75,0.615332102616776,-0.11249618530271732,-1.66060140306773,1.4356090324622954,-0.8865487941852166,0.661556423579782,-0.5213032704514546,21.83412514909027,-24.76523974707041,0.7740526088825042,11,0.39499664306639204,-0.4900054931640767,-0.5550041198730611,-2.2700042724609517,2.5399932861327983,1,0.0339934273998761,1.368007617234023,67.87000274658203,1.6190554041778975,68.83999633789061,10.400167849240864,69.22000122070311,0.0339934273998761 2358,2013-11-20,67.98999786376953,68.33999633789061,67.62000274658203,67.94999694824219,365800.0,0.004877241853372016,-1.0571559363044423,100.0,56.63338103970881,56.17726144306634,0.04278048329796036,-0.22330782569478913,-0.5568415316098196,-3.7585494129438075,6.576293164361753,0.7199935913085795,0.5687965825012782,0.135498046875,-1.26174033577324,1.53273642952324,-0.5631211444491129,0.8341172381991129,-0.829994201660142,36.24439454413362,-14.44358397740882,0.698619191324119,11,0.06999969482421875,-0.5400009155273438,-1.0849971771240234,-2.5999984741210938,1.9300003051757812,2,0.01014858748471803,2.0,67.66000366210939,1.368007617234023,67.87000274658203,1.6190554041778975,68.83999633789061,0.01014858748471803 2359,2013-11-21,69.15000152587889,69.41999816894531,68.06999969482422,68.29000091552734,457300.0,0.01706138694743964,-1.0769158538446189,21.49952317375513,64.12499988079085,57.31070418743069,-0.8193004862964273,-1.311960842312331,-1.6265148809858232,-4.82462315321915,7.096128394899514,1.4300003051757812,0.5375438315993932,1.2075016021728402,-0.28500532245777777,2.700008526803458,0.4612481398575312,1.9537550644881492,-1.9899978637695028,86.89972480793122,30.420910148987076,0.7462534623153078,11,-0.8450012207031108,-1.4600028991699077,-2.1575031280517436,-3.7600021362304545,0.5,3,-0.0028923293307788756,-1.0571559363044423,67.98999786376953,2.0,67.66000366210939,1.368007617234023,67.87000274658203,-0.0028923293307788756 2360,2013-11-22,69.75,70.09999847412111,69.11000061035156,69.13999938964844,380200.0,0.008676767330172197,-1.9552255801772271,0.7093025318926325,65.79260613170021,58.642428105181004,-1.2094336407313762,-1.8293306275782584,-2.155395672214496,-5.32768619435285,7.477032671500565,0.9899978637695455,0.5331906246468634,1.695500183105466,0.015267552690303887,3.375732813520628,0.8553838678978849,2.535616498313047,-2.3609970092773267,88.09526898853206,26.56769353683694,0.8401163152075791,11,-1.1199989318847514,-1.6749992370605469,-2.655000686645508,-4.3600006103515625,-0.80999755859375,4,-0.0010035798541107033,-1.0769158538446189,69.15000152587889,-1.0571559363044423,67.98999786376953,2.0,67.66000366210939,-0.0010035798541107033 2361,2013-11-25,69.51999664306639,69.94000244140625,68.98000335693361,69.90000152587889,330900.0,-0.0032975391675069687,3.17384814409362,-0.6229582009655552,59.79243315132309,58.21268438004019,-0.7949562892583089,-1.5288586689276542,-1.8599942882074743,-5.013555111583116,7.7566309262374675,0.959999084472642,0.7310962589260583,1.3709968566894446,-0.41779789632515474,3.159791609704044,0.47659948018214493,2.2653942331967443,-1.8056741943359071,80.27201175032536,19.051327762289162,0.8943973765072986,11,-0.8899955749511435,-1.444995880126939,-2.3349971771240092,-4.1299972534179545,-0.5399932861327841,0,0.004890736244290039,-1.9552255801772271,69.75,-1.0769158538446189,69.15000152587889,-1.0571559363044423,67.98999786376953,0.004890736244290039 2362,2013-11-26,69.40000152587889,69.62999725341797,69.26000213623047,69.48000335693361,343200.0,-0.0017260518265498348,-1.0555249438392744,0.21052842916807993,59.48387884324593,57.89638199227999,-0.5860991851748878,-1.3986646482620557,-1.693989835511971,-4.8119903999795355,7.7008642370076625,0.3699951171875,0.815691835043836,1.1990016937255774,-0.6740982184247741,3.072101605875929,0.26245173765040875,2.135551649800746,-1.3993979541015307,71.77426797679085,11.00374529256922,0.9365499560751751,11,-0.7700004577636435,-1.325000762939439,-2.2150020599365092,-4.0100021362304545,-0.3000030517577841,1,0.018443786039681553,3.17384814409362,69.51999664306639,-1.9552255801772271,69.75,-1.0769158538446189,69.15000152587889,0.018443786039681553 2363,2013-11-27,69.30999755859375,69.76999664306639,69.01999664306639,69.5,303900.0,-0.0012968871081592281,1.054806546685977,2.3749761586869305,69.74281671218158,58.783291105031054,-0.5368770753411383,-1.2598412102062042,-1.5716136416849054,-4.6554405444794185,7.386984231749966,0.75,0.8950596777274029,1.0369979858398466,-0.8923885115746941,2.9663844832543873,0.07230473713256913,2.001691234547124,-1.057466598535143,61.083675340879616,-6.330643536734534,0.9646932487072711,11,-0.6799964904785014,-1.2349967956542969,-2.124998092651367,-3.9199981689453125,0.3600006103515625,2,0.012840851550976362,-1.0555249438392744,69.40000152587889,3.17384814409362,69.51999664306639,-1.9552255801772271,69.75,0.012840851550976362 2364,2013-11-29,69.12999725341797,69.63999938964844,69.05999755859375,69.44000244140625,169700.0,-0.002597032340444283,-1.577759693471,1.6315852875040153,62.98810643330305,59.333691891610634,-0.4145844429754959,-0.9663558954241722,-1.3716263051262274,-4.410862208499822,7.720248784805831,0.5800018310546875,0.8366758949811128,0.7534976959228459,-1.1232775013044005,2.6302728931500923,-0.18488990269078442,1.6918852945364762,-0.6557701916718628,13.392370572205817,-53.7165503603308,0.9383875986136241,11,-0.49999618530272016,-0.9749984741210938,-1.944997787475586,-3.7399978637695312,0.6500015258789205,4,0.011427758526177056,1.054806546685977,69.30999755859375,-1.0555249438392744,69.40000152587889,3.17384814409362,69.51999664306639,0.011427758526177056 2365,2013-12-02,68.56999969482422,69.12999725341797,68.38999938964844,68.94000244140625,347200.0,-0.008100644884172392,-1.0273820845918293,1.193537272660153,56.089762791772536,60.3606804880985,0.11520106137052721,-0.2888532783766351,-0.7693673184382419,-3.801022374891886,8.127110248117294,0.7399978637695312,0.7203768610407195,0.10950012207031534,-1.6327001759360513,1.851700420076682,-0.761600026932868,0.9806002710734987,1.5299987792968892,11.612900050206239,-53.79340599042985,0.8711001490031818,12,0.060001373291029836,-0.22999954223632812,-1.385000228881836,-3.1800003051757812,1.7099990844726705,0,0.015750354905371244,-1.577759693471,69.12999725341797,1.054806546685977,69.30999755859375,-1.0555249438392744,69.40000152587889,0.015750354905371244 2366,2013-12-03,68.23999786376953,68.51000213623047,67.77999877929689,68.09999847412111,600100.0,-0.004812626987361623,1.1470436441152954,-0.3783739200362525,48.316458313799565,60.32938258864729,0.5623423804845515,0.13800928196339157,-0.4078046484524691,-3.4278603930667373,8.333096481267246,0.7900009155273295,0.5934633828996567,-0.2775016784667912,-1.9029682029897828,1.3479648460562004,-1.090234940728294,0.5352315837947117,1.8258006286621224,23.115556697196673,-37.05445169296518,0.8127332622614981,12,0.6200027465820312,0.10000228881835938,-1.3399982452392578,-2.8499984741210938,2.970001220703125,1,0.0102579806499139,-1.0273820845918293,68.56999969482422,-1.577759693471,69.12999725341797,1.054806546685977,69.30999755859375,0.0102579806499139 2367,2013-12-04,68.70999908447266,69.05000305175781,67.91999816894531,67.91999816894531,347500.0,0.006887474141505923,-1.8607685398900982,5.642888283379319,45.567375406833406,59.09982640721669,0.28714231268672563,-0.2918229729064592,-0.850771185883147,-3.8560010406057046,7.8003603469190885,1.1300048828125,0.5307825142879068,0.15749969482422443,-1.4520229167413703,1.7670223063898192,-0.6472616109585658,0.9622610006070147,1.2643674194336114,46.73373384502723,-8.098514223748332,0.8047613057827944,12,0.22999954223634234,-0.3699989318847656,-1.647500991821289,-3.3199996948242188,2.2399978637695312,2,0.003929621249579851,1.1470436441152954,68.23999786376953,-1.0273820845918293,68.56999969482422,-1.577759693471,69.12999725341797,0.003929621249579851 2368,2013-12-05,69.30999755859375,69.58999633789061,68.44999694824219,68.87999725341797,400800.0,0.008732331278064054,1.303034039503432,0.5443035529759432,50.72228250087572,57.61063558722612,-0.11837121559895536,-0.8254561613692175,-1.402665677604304,-4.403039773792472,7.35037529978293,1.1399993896484233,0.6651051963175689,0.6884983062744112,-0.9269698951252394,2.303966507674062,-0.119235794425407,1.4962324069742294,0.5765942363281482,82.25797189430408,31.629193528879497,0.8077341006998237,12,-0.3699989318847514,-0.9699974060058594,-2.0224971771240234,-3.9199981689453125,1.69000244140625,3,-0.003029852717785886,-1.8607685398900982,68.70999908447266,1.1470436441152954,68.23999786376953,-1.0273820845918293,68.56999969482422,-0.003029852717785886 2369,2013-12-06,69.77999877929689,69.94000244140625,69.16999816894531,69.34999847412111,246900.0,0.006781146115404368,1.053323839072353,1.0,57.43673751228336,56.68220574062425,-0.5471478336089319,-1.1097792619902833,-1.8426105496513685,-4.815054165536608,8.07402020561895,0.7700042724609375,0.8242212167548644,1.004499435424819,-0.4150544349459864,2.424053305795624,0.29472250023941626,1.7142763706102215,-2.0,92.59243560943278,42.240259131384626,0.7097769351854056,12,-0.9199981689453267,-1.4399986267089986,-2.412498474121108,-4.389999389648452,1.430000305175767,4,-0.00157639169211643,1.303034039503432,69.30999755859375,-1.8607685398900982,68.70999908447266,1.1470436441152954,68.23999786376953,-0.00157639169211643 2370,2013-12-09,70.62000274658203,71.16999816894531,70.25,70.41000366210938,627600.0,0.0120378902547984,-2.4716492248340987,0.4883696172885506,72.21323841170621,58.06229521400015,-1.3977523039908135,-1.8044463863121507,-2.638953809072305,-5.605968486245601,9.159455192494384,1.3899993896484233,0.9247419765747225,1.6935031890869112,0.16233563496754755,3.224670743206275,0.9279194120272365,2.459086966146586,-2.7968038940429523,83.77594332191542,28.032181097510808,0.7655837770596785,12,-1.1450042724609375,-1.7450027465820312,-3.25250244140625,-5.230003356933594,0.45999908447265625,0,-0.011894703123978556,1.053323839072353,69.77999877929689,1.303034039503432,69.30999755859375,-1.8607685398900982,68.70999908447266,-0.011894703123978556 2371,2013-12-10,69.73999786376953,70.7699966430664,69.73999786376953,70.5999984741211,427900.0,-0.012461127847451015,-1.3953442983623427,-4.095258855585831,65.16028938280934,58.69300749617386,-0.5400504747627792,-0.8141805616832869,-1.737508734478837,-4.675584946560107,9.557496256071147,1.029998779296875,0.8420367955252033,0.7169982910156278,-0.7602117105256383,2.194208292556894,-0.021606709755005227,1.455603291786261,-1.7829270385742007,55.99999060997596,-3.8665089253108604,0.7386050007706304,12,-0.2649993896484375,-0.8600006103515625,-2.37249755859375,-4.349998474121094,1.910003662109375,1,0.007743058962838001,-2.4716492248340987,70.62000274658203,1.053323839072353,69.77999877929689,1.303034039503432,69.30999755859375,0.007743058962838001 2372,2013-12-11,69.01999664306639,69.86000061035156,68.73000335693361,69.52999877929689,339200.0,-0.01032407861711715,-1.0734109346455374,0.5930253189262409,57.10342490692147,57.28863062892273,0.13452511464863903,-0.051120710765943045,-1.0546052750631674,-3.9093593818535624,9.810164780311709,1.1299972534179545,0.6668379292370048,-0.032002639770524866,-1.483572627918278,1.4195673483772282,-0.7577876338444014,0.6937823543033517,-0.9344087241210559,20.95586172850535,-40.16788416609714,0.7257849940738769,12,0.4550018310547017,-0.1399993896484233,-1.6524963378906108,-3.6299972534179545,2.9900054931640767,2,0.031729970268352226,-1.3953442983623427,69.73999786376953,-2.4716492248340987,70.62000274658203,1.053323839072353,69.77999877929689,0.031729970268352226 2373,2013-12-12,69.02999877929689,69.26000213623047,68.27999877929689,68.75,397100.0,0.00014491649836245735,1.6486380600861525,-0.5490149146558532,49.01637314409166,55.73621581901036,0.09010365466514259,-0.07936872078083468,-1.1059000133556225,-3.8058670469440727,9.308156319192893,0.9800033569335795,0.5710086744929868,-0.01300048828123579,-1.4626765591169146,1.436675582554443,-0.7378385236990681,0.7118375471365965,-0.8210344503515472,25.951562574248143,-30.59345612462395,0.7248380354178376,12,0.44499969482420454,-0.11499786376954546,-1.622499465942397,-3.6399993896484517,4.360000610351548,3,0.027813967882049706,-1.0734109346455374,69.01999664306639,-1.3953442983623427,69.73999786376953,-2.4716492248340987,70.62000274658203,0.027813967882049706 2374,2013-12-13,69.19000244140625,69.38999938964844,68.90000152587889,69.09999847412111,368700.0,0.0023178859182790834,1.000000000000058,0.32144414168930624,45.053041638022854,54.50991346859373,-0.06760224760829203,-0.2547987115417385,-1.264601437264929,-3.875521669445277,8.792736869075691,0.48999786376954546,0.48483077964330334,0.1485031127929659,-1.300463751057336,1.5974699766432678,-0.5759803191321851,0.8729865447181169,-0.9100036621093608,31.488022640034725,-20.195882658898004,0.7244834319251539,12,0.28499603271484375,-0.27500152587890625,-1.69000244140625,-3.8000030517578125,3.6599960327148438,4,0.02615981348066221,1.6486380600861525,69.02999877929689,-1.0734109346455374,69.01999664306639,-1.3953442983623427,69.73999786376953,0.02615981348066221 2375,2013-12-16,69.51000213623047,70.05999755859375,69.27999877929689,69.37000274658203,315800.0,0.0046249412275307655,-3.874880793439215,1.555480206832491,49.91309147553438,54.68731715323092,-0.2684729899483642,-0.5502407180366191,-1.5921266356544663,-4.11021823042654,8.792458051697684,0.8699951171875,0.3370378873393065,0.43500251770019815,-1.0252854608582993,1.8952904962586956,-0.29514147157904347,1.1651465069794398,-1.2300033569335795,49.39776755758024,1.275121826205428,0.7301439892792453,12,0.03499603271484375,-0.5900039672851562,-2.137500762939453,-4.120002746582031,1.6699981689453125,0,0.024456868018942313,1.000000000000058,69.19000244140625,1.6486380600861525,69.02999877929689,-1.0734109346455374,69.01999664306639,0.024456868018942313 2376,2013-12-17,69.51999664306639,69.73000335693361,69.27999877929689,69.47000122070311,437200.0,0.0001437851608223628,-1.093043061691872,0.3571117166212534,51.06378373698678,55.29802918991462,-0.0869490106484534,-0.45353684564663865,-1.5977575492435392,-4.047717229233953,9.443812016719543,0.45000457763671875,0.2658385431153647,0.36249732971189985,-0.993889166523104,1.7188838259469037,-0.31569591840559497,1.0406905778293947,-1.124397888183566,69.66284910933082,23.518583962993908,0.6781932481174985,12,0.2050018310547017,-0.3549957275390483,-2.2349967956542827,-4.1299972534179545,0.5900039672851705,1,0.022439661440114334,-3.874880793439215,69.51000213623047,1.000000000000058,69.19000244140625,1.6486380600861525,69.02999877929689,0.022439661440114334 2377,2013-12-18,69.95999908447266,69.95999908447266,68.52999877929689,69.66000366210939,440500.0,0.006329149347710006,8.533480837211574,6.000457805584944,55.42571036640116,55.82063228608413,-0.36989007244845595,-0.750893219053637,-1.9982122862908227,-4.404265357086658,9.543911372280462,1.430000305175767,0.29777359297443695,0.6875,-0.515652811229387,1.890652811229387,0.0859235943853065,1.2890764056146935,-1.45342435302733,94.38210434275717,48.056855733598354,0.6015764056146934,12,-0.2350006103515625,-0.7949981689453125,-2.6799983978271484,-4.524999618530273,-0.09999847412109375,2,0.024156696162412228,-1.093043061691872,69.51999664306639,-3.874880793439215,69.51000213623047,1.000000000000058,69.19000244140625,0.024156696162412228 2378,2013-12-19,68.68000030517578,69.98999786376953,68.45999908447266,69.83000183105469,367900.0,-0.01829615203041024,1.0816400674711302,-3.833396912591418,46.82654293222226,54.64172177718845,0.9066942510503537,0.6149796112708543,-0.6656441306696763,-3.0513999372008414,10.069721207271346,1.529998779296875,0.3918032768973916,-0.6269989013671875,-1.7087547370304463,0.45475693429607134,-1.1678768191988098,-0.08612098353556519,2.4899978637695312,13.75008940705243,-35.22321617430453,0.5408779178316279,12,1.0449981689453125,0.4850006103515625,-1.414999008178711,-3.2450008392333984,0.01999664306640625,3,0.04848575737125804,8.533480837211574,69.95999908447266,-1.093043061691872,69.51999664306639,-3.874880793439215,69.51000213623047,0.04848575737125804 2379,2013-12-20,68.94999694824219,68.98000335693361,67.69000244140625,67.84999847412111,822600.0,0.003931226585129455,1.2241178598440952,-0.9565191431206049,52.794093062759515,52.48403896063883,0.5661132167409733,0.3470229033026442,-0.8978706475151625,-3.253405394950562,9.935256717692686,1.290000915527358,0.48455263903498746,-0.3470020294189453,-1.4385226266259394,0.7445185677880488,-0.8927623280224424,0.19875826918455175,2.1658012390136747,53.16443471542621,-0.5126225461550433,0.5457602986034978,12,0.2800025939941406,0.21500396728515625,-1.4724960327148438,-3.5149974822998047,0.6200027465820312,4,0.06439452701845894,1.0816400674711302,68.68000030517578,8.533480837211574,69.95999908447266,-1.093043061691872,69.51999664306639,0.06439452701845894 2380,2013-12-23,69.68000030517578,69.80000305175781,68.91000366210939,68.98999786376953,358800.0,0.010587431316082307,-1.0941387667175664,0.6272758168665421,59.99999999999996,51.910673473660005,-0.34782992864536766,-0.40948821550685466,-1.6188831939931987,-3.9301219583368265,9.055150586662918,0.8899993896484233,0.5189281767329987,0.3865013122558594,-0.6993373749860154,1.4723399994977342,-0.15641803136507804,0.9294206558767968,1.2987660522460942,86.5218184532201,27.78184691726254,0.5429193436209345,12,-0.8050003051757812,-0.5149993896484375,-2.1850013732910156,-4.17500114440918,0.9300003051757812,0,0.04549365894175872,1.2241178598440952,68.94999694824219,1.0816400674711302,68.68000030517578,8.533480837211574,69.95999908447266,0.04549365894175872 2381,2013-12-24,69.86000061035156,70.15000152587889,69.72000122070311,69.77999877929689,454700.0,0.0025832420262261735,-3.300068665597924,0.11594427244579984,58.32127096009862,52.0459897017908,-0.5688370007200234,-0.5931197951107237,-1.803412210876644,-4.044709483198858,8.363164939912068,0.4700012207031108,0.470003128833568,0.5495014190673828,-0.5616203111551386,1.6606231492899042,-0.00605944604387787,1.1050622841786435,0.9872151904296942,88.21134050992958,26.797965075020855,0.5555608651112627,12,-0.9399986267089844,-0.6949996948242188,-2.265003204345703,-4.355001449584961,-2.279998779296875,1,0.018894928189116422,-1.0941387667175664,69.68000030517578,1.2241178598440952,68.94999694824219,1.0816400674711302,68.68000030517578,0.018894928189116422 2382,2013-12-26,70.68000030517578,71.05999755859375,69.84999847412111,69.93000030517578,310200.0,0.01173775676581812,-1.6593279452698462,9.374785428191633,59.6072955288402,53.22275885565175,-1.2612344882323328,-1.3832271681873038,-2.491165831578101,-4.807436108071812,7.8806899216100605,1.209999084472642,0.2576417016135508,1.3055011749267607,0.03644330545508012,2.574559044398441,0.6709722401909204,1.940030109662601,-2.9899978637695312,88.72410077154345,28.710329299043977,0.634528934735837,12,-1.3050003051757812,-1.5149993896484375,-3.0675010681152344,-5.17500114440918,-2.3799972534179688,3,-0.00806451177650147,-3.300068665597924,69.86000061035156,-1.0941387667175664,69.68000030517578,1.2241178598440952,68.94999694824219,-0.00806451177650147 2383,2013-12-27,70.19999694824219,71.05000305175781,70.06999969482422,70.93000030517578,239700.0,-0.006791218942573285,1.020607042574779,-0.9733378092447916,52.9411576139918,54.09921618631496,-0.6680680298862569,-0.8781518794398835,-1.938506263901047,-4.255603935796486,7.6332408671212795,0.9800033569335938,0.13156611046819933,0.7809978485107365,-0.5398944862714359,2.101890183292909,0.12055168111965031,1.4414440159018227,-2.442594604492186,74.48065707972616,17.820021882697503,0.6604461673910828,12,-0.8249969482421875,-0.8049964904785156,-2.5874977111816406,-4.219997406005859,-3.029998779296875,4,-0.0048432528870521185,-1.6593279452698462,70.68000030517578,-3.300068665597924,69.86000061035156,-1.0941387667175664,69.68000030517578,-0.0048432528870521185 2384,2013-12-30,69.91999816894531,70.22000122070311,69.61000061035156,70.16000366210939,240100.0,-0.003988586773063796,2.388886534141671,0.328773136293823,44.680823927045495,53.51785312537175,-0.30578641348293445,-0.5648961379337152,-1.5866395262309823,-3.897490070972907,7.217932253593165,0.6100006103515483,0.11669393404244488,0.46149902343749716,-0.8702087513874517,1.793206798262446,-0.20435486397498437,1.1273529108499787,-2.0965439208984407,46.97662204936729,-5.9957582383276105,0.6658538874124768,12,-0.5449981689453125,-0.48999786376953125,-2.1650009155273438,-3.259998321533203,-2.2599945068359233,0,-0.01744853050132067,1.020607042574779,70.19999694824219,-1.6593279452698462,70.68000030517578,-3.300068665597924,69.86000061035156,-0.01744853050132067 2385,2013-12-31,69.65000152587889,70.37999725341797,69.33000183105469,70.15000152587889,361300.0,-0.003861508154134108,1.1875099341958217,2.0832856507087585,49.24626198083055,53.31590626357661,-0.015469176799513207,-0.22117991491786881,-1.2599706615449549,-3.5533487618376256,7.413353206694007,1.0499954223632812,0.17043267899583725,0.13750228881833948,-1.1284725407587217,1.4034771183954007,-0.4954851259701911,0.7704897036068701,-1.7618164116210835,18.497137867467888,-32.6839535664019,0.6329874147885323,12,-0.27500152587889204,-0.2200012207031108,-1.6525020599365092,-2.640003204345689,-0.15000152587889204,1,-0.0011486264077819053,2.388886534141671,69.91999816894531,1.020607042574779,70.19999694824219,-1.6593279452698462,70.68000030517578,-0.0011486264077819053 2386,2014-01-02,68.94000244140625,69.65000152587889,68.73999786376953,69.65000152587889,407300.0,-0.010193812906218458,1.5633939029239512,1.419998168945284,49.32890760110561,52.63848373409933,0.6745408957356602,0.57334642096734,-0.4981245037651263,-2.7736985855794103,7.597275018736917,0.9100036621093608,0.22700786844299614,-0.60749702453613,-1.7588605908671866,0.5438665417949267,-1.1831788077016512,-0.03181524137060876,-0.9883810782617246,8.620888101102645,-44.46743742073668,0.5756817831655255,1,0.43499755859375,0.48999786376953125,-0.5875015258789062,-1.6250038146972514,0.9399948120117188,3,0.02422393544828605,1.1875099341958217,69.65000152587889,2.388886534141671,69.91999816894531,1.020607042574779,70.19999694824219,0.02422393544828605 2387,2014-01-03,68.98000335693361,69.25,68.80999755859375,69.01000213623047,415500.0,0.0005802279389437448,-1.378324879376469,0.04225185630928333,49.58267579137483,52.94472071844962,0.5374245090140306,0.5845825547346095,-0.4921591416327402,-2.7373605110228567,7.839136583838824,0.44000244140625,0.2278669614135822,-0.5809963226318189,-1.696794891826002,0.5348022465623643,-1.1388956072289176,-0.023097038034720185,-0.9662144698801001,10.389824854596572,-44.22548974731902,0.557899284597092,1,0.39499664306639204,0.4499969482421733,-0.6275024414062642,-1.4850044250488423,1.4799957275390483,4,-0.02029575902794145,1.5633939029239512,68.94000244140625,1.1875099341958217,69.65000152587889,2.388886534141671,69.91999816894531,-0.02029575902794145 2388,2014-01-06,69.09999847412111,69.40000152587889,68.68000030517578,69.11000061035156,799600.0,0.0017395638061452612,1.4406656925246062,0.33341810783284803,49.24366278272098,52.550228465112,0.540065027539967,0.472261253144751,-0.5361212705232532,-2.774913376121191,7.56010114697703,0.7200012207031108,0.2219097693500629,-0.45050125122068607,-1.5801118678063801,0.679109365365008,-1.015306559513533,0.11430405707216096,-1.0252854136367944,24.70581899453459,-31.478564895529267,0.5648053082928491,1,0.7700004577636577,0.3300018310546733,-0.7474975585937642,-1.6049995422363423,1.709999084472642,0,-0.01157735803225679,-1.378324879376469,68.98000335693361,1.5633939029239512,68.94000244140625,1.1875099341958217,69.65000152587889,-0.01157735803225679 2389,2014-01-07,69.66999816894531,69.97000122070311,69.34999847412111,69.54000091552734,487000.0,0.008248910382214758,-1.4313731356680421,-12.996948893992531,51.29029280928327,51.582483221699036,0.09268486909887486,-0.11215204542543233,-1.055424362743267,-3.2642272172940636,7.1192823622055,0.8700027465820028,0.16089665492972927,0.12499847412109943,-1.0009725215587508,1.2509694698009497,-0.4379870237188328,0.6879839719610317,-1.5355794184988127,58.23527299817792,1.1431698229907568,0.5629854978399254,1,0.20000076293945312,-0.23999786376953125,-1.3174972534179688,-2.174999237060547,2.1300048828125,1,-0.035883451495687724,1.4406656925246062,69.09999847412111,-1.378324879376469,68.98000335693361,1.5633939029239512,68.94000244140625,-0.035883451495687724 2390,2014-01-08,69.77999877929689,70.18000030517578,69.41000366210939,69.62000274658203,851400.0,0.001578880626418755,-1.6551873824338823,1.2307647162393252,52.06351051706766,50.88717650580671,-0.0018318804769990038,-0.3038909619740622,-1.116273538740515,-3.2778723735619337,5.795805086031108,0.769996643066392,0.26949743056400166,0.27699928283692543,-0.7372583839939608,1.2912569496678117,-0.2301295505785106,0.7841281162523615,-1.587068452687447,73.33323160807387,17.094652984901884,0.5071288334154405,1,0.09000015258787641,-0.34999847412110796,-1.3874988555908345,-2.2849998474121236,2.400001525878892,2,-0.03038112860810893,-1.4313731356680421,69.66999816894531,1.4406656925246062,69.09999847412111,-1.378324879376469,68.98000335693361,-0.03038112860810893 2391,2014-01-09,70.27999877929689,70.58999633789062,69.54000091552734,70.12000274658203,576500.0,0.007165377024173081,1.6923265026654277,1.0,52.515723647670434,50.09922407456561,-0.4872269734151331,-0.8025060709215808,-1.5641670577206668,-3.6753958331940595,5.064106637658982,1.0499954223632812,0.32858582144382353,0.7499992370605639,-0.31814160028530125,1.818140074406429,0.21592881838763844,1.2840696557334894,-2.0297271080477657,83.76972761806687,31.019453481699244,0.534070418672929,1,-0.41499710083009234,-0.849998474121108,-1.7949981689453267,-2.7849998474121236,1.7799987792968608,3,-0.011098446113329441,-1.6551873824338823,69.77999877929689,-1.4313731356680421,69.66999816894531,1.4406656925246062,69.09999847412111,-0.011098446113329441 2392,2014-01-10,71.20999908447266,71.36000061035156,70.23999786376953,70.45999908447266,623700.0,0.013232787725228734,1.133332364524145,4.687616231938929,71.04826199440933,52.11112456127868,-1.4909277156479845,-1.6443301956383607,-2.4537136649380926,-4.489605450695592,5.466588879240842,1.1200027465820312,0.2957308250645383,1.5704994201660156,0.2938357584031195,2.8471630819289118,0.9321675892845604,2.208831251047471,-2.903532895476644,94.40292877619402,35.202553292148075,0.6383318308814501,1,-1.1899986267089844,-1.68499755859375,-2.6099987030029297,-3.7150001525878906,0.6299972534179688,4,-0.01867717803895741,1.6923265026654277,70.27999877929689,-1.6551873824338823,69.77999877929689,-1.4313731356680421,69.66999816894531,-0.01867717803895741 2393,2014-01-13,70.94999694824219,71.97000122070312,70.68000030517578,71.2699966430664,624000.0,-0.003651202634085693,-2.0000266143841876,-0.426666259765625,66.66666666666666,54.553995976792145,-1.2441898730868672,-1.2997502855213838,-2.13964849819925,-4.128200104528858,6.43173481460949,1.2900009155273438,0.2631813457434191,1.2144973754882784,-0.15459568996938344,2.5835904409459403,0.5299508427594475,1.8990439082171093,-2.521389382391959,61.06858003139093,1.0590646731710578,0.6845465327288337,1,-0.6249961853027344,-1.1199951171875,-2.30999755859375,-3.454998016357422,1.3100051879882812,0,-0.006906242210651281,1.133332364524145,71.20999908447266,1.6923265026654277,70.27999877929689,-1.6551873824338823,69.77999877929689,-0.006906242210651281 2394,2014-01-14,71.0,71.27999877929688,70.66999816894531,71.06999969482422,360300.0,0.00070476467806313,1.489809264305177,0.21874925494122976,62.40601288105744,56.0161905212618,-1.2570791262365475,-1.2724387993552284,-2.1077799337043928,-4.0689331870889305,7.335557159677529,0.6100006103515625,0.15378991365687966,1.1740005493164034,-0.27992805285749967,2.6279291514903065,0.44703624822945187,1.900964850403355,-2.3589088148585944,62.109291180888135,5.228129370256525,0.726964301086949,1,-0.6749992370605469,-1.1699981689453125,-2.3600006103515625,-3.5050010681152344,2.25,1,-0.0026760907240317433,-2.0000266143841876,70.94999694824219,1.133332364524145,71.20999908447266,1.6923265026654277,70.27999877929689,-0.0026760907240317433 2395,2014-01-15,71.20999908447266,71.72000122070312,70.38999938964844,71.12000274658203,612700.0,0.002957733584121991,1.396398377895388,-1.2856675749318802,62.61681176780965,57.49262431756224,-1.3661910005567535,-1.4214254805807798,-2.226298791286837,-4.184416681883647,7.851533833215943,1.3300018310546875,0.14066136622581382,1.2989997863769531,-0.2712610708276344,2.8692606435815406,0.5138693577746523,2.084130214979254,-2.3691732971975483,68.7241958524984,15.153157626960294,0.7851304286022945,1,-0.8849983215332031,-1.3799972534179688,-2.6099987030029297,-3.7150001525878906,3.4800033569335938,2,0.008285408999728627,1.489809264305177,71.0,-2.0000266143841876,70.94999694824219,1.133332364524145,71.20999908447266,0.008285408999728627 2396,2014-01-16,71.08000183105469,71.62000274658203,70.79000091552734,71.12999725341797,445500.0,-0.0018255477473572146,-1.6349379352104148,-0.5555272973889454,54.29186551952783,58.01586762069036,-1.0065623533419767,-1.2317148359151986,-2.011215700229627,-3.954111747851755,8.395394527340756,0.8300018310546875,0.21762425249322348,1.0910022735595675,-0.5508304023771728,2.732834949496308,0.2700859355911973,1.9119186115279376,-2.051425517773893,48.555048400255785,-0.545843999047321,0.8209163379683708,1,-0.7550010681152344,-1.25,-1.9050025939941406,-3.0500030517578125,3.9499969482421875,3,0.015475498674516253,1.396398377895388,71.20999908447266,1.489809264305177,71.0,-2.0000266143841876,70.94999694824219,0.015475498674516253 2397,2014-01-17,71.6500015258789,71.68000030517578,71.04000091552734,71.19000244140625,660300.0,0.008019128870860426,1.4615520049297945,-9.200824050053411,65.26323059600927,59.79581959994461,-1.2940796272169024,-1.7587859278653326,-2.517088451766085,-4.4138823596598655,9.677405788068144,0.6399993896484375,0.29835308703044916,1.5765018463134766,-0.22521956119869913,3.3782232538256523,0.6756411425573958,2.4773625500695573,-2.4449397181527672,79.74687822920993,32.45778425601102,0.9008607037560846,1,-0.9900016784667969,-1.8199996948242188,-2.472503662109375,-3.6200027465820312,6.0,4,0.005722205498722266,-1.6349379352104148,71.08000183105469,1.396398377895388,71.20999908447266,1.489809264305177,71.0,0.005722205498722266 2398,2014-01-21,72.01000213623047,72.20999908447266,71.6500015258789,72.0,579700.0,0.005024432696230097,1.7317218407488044,0.021743817690279138,71.63567780854461,62.056417933195874,-1.3386609807810999,-1.956848407339649,-2.8048776289130046,-4.649104772612134,11.145486888476443,0.55999755859375,0.45459050300229364,1.7700023651123047,-0.10353668915573166,3.643541419380341,0.8332328379782865,2.706771892246323,-2.6390439637257117,89.01115484739113,39.960672741447844,0.9367695271340181,1,-1.2000007629394531,-2.0600013732910156,-2.8325042724609375,-3.9800033569335938,5.9799957275390625,1,-0.002360863675829661,1.4615520049297945,71.6500015258789,-1.6349379352104148,71.08000183105469,1.396398377895388,71.20999908447266,-0.002360863675829661 2399,2014-01-22,73.38999938964844,73.41000366210938,72.0,72.01000213623047,615700.0,0.019163966289116985,-1.0142887504700246,137.97025171624713,81.48149099563705,65.32508243081469,-2.3864432510466997,-3.1485862956830033,-4.055486165976845,-5.905251404456422,12.291570730007603,1.410003662109375,0.6614628599020591,2.927999496459961,0.6827277383401196,5.173271254579802,1.8053636174000474,4.0506353755198745,-3.7919179441862525,99.3376078092553,44.50467444419969,1.122635879059918,1,-1.9149971008300781,-2.839996337890625,-4.194999694824219,-5.3600006103515625,5.6699981689453125,2,-0.015397155781654792,1.7317218407488044,72.01000213623047,1.4615520049297945,71.6500015258789,-1.6349379352104148,71.08000183105469,-0.015397155781654792 2400,2014-01-23,72.8499984741211,73.4000015258789,72.69999694824219,73.30999755859375,693400.0,-0.007357963210495866,1.187490314351449,-0.3333333333333333,83.8821343805576,68.81023917891326,-1.5255994957643395,-2.4863992858580843,-3.4187178550532167,-5.247274377544784,14.159371425125503,0.7000045776367188,0.874055721320687,2.2294986724853487,-0.22147254078926437,4.680469885759962,1.0040130658480422,3.4549842791226553,-2.8707248069941897,78.62577859054363,17.205946510077517,1.225485606637309,1,-1.0249977111816406,-2.2999954223632812,-3.654998779296875,-4.819999694824219,5.930000305175781,3,0.005490755446220019,-1.0142887504700246,73.38999938964844,1.7317218407488044,72.01000213623047,1.4615520049297945,71.6500015258789,0.005490755446220019 2401,2014-01-24,71.18000030517578,72.69000244140625,71.18000030517578,72.51000213623047,645700.0,-0.02292379140596079,-1.2706767779906611,2.891314082895195,64.86485650540443,68.1231941245794,0.31904005903759014,-0.7509407181743484,-1.6761326151884077,-3.4580733678481153,15.173722320880396,1.6699981689453125,1.0084222777144731,0.4935005187988253,-1.9422873167130064,2.929288354310657,-0.7243933989570905,1.711394436554741,-0.8576536385506301,5.907140396792439,-59.40782493130048,1.2178939177559145,1,0.720001220703125,-0.6299972534179688,-1.9475021362304688,-3.1500015258789062,8.300003051757812,4,0.04931163418350315,1.187490314351449,72.8499984741211,-1.0142887504700246,73.38999938964844,1.7317218407488044,72.01000213623047,0.04931163418350315 2402,2014-01-27,70.11000061035156,71.44999694824219,69.62000274658203,71.3499984741211,477300.0,-0.01503230809548639,1.5416677704603614,0.9323279373128507,56.04791808861239,66.94333317146226,1.3595690427996345,0.2889828150242124,-0.5647927989284653,-2.2742020077999143,15.024006453369093,1.8299942016601562,1.116096607277143,-0.5479991912841768,-2.9974077290133323,1.9014093464449786,-1.7727034601487475,0.6767050775803938,3.3000030517578125,12.928700406431236,-55.146831009601385,1.2247042688645746,1,1.4050025939941406,0.44000244140625,-0.6650009155273438,-2.0800018310546875,9.0,0,0.07017541186868703,-1.2706767779906611,71.18000030517578,1.187490314351449,72.8499984741211,-1.0142887504700246,73.38999938964844,0.07017541186868703 2403,2014-01-28,69.86000061035156,70.7300033569336,69.65000152587889,70.23999786376953,480900.0,-0.003565825100892761,-1.700020027275181,0.3064499258593851,51.183078893462095,65.69634050617388,1.6077670084393958,0.5398853317144585,-0.30032844661059244,-1.921326054061268,14.866199754341775,1.0800018310547017,1.1857724422052627,-0.7809993743896513,-3.248444957319137,1.6864462085398344,-2.014722165854394,0.45272341707509156,3.4742030334472673,6.33239593125897,-60.38589838927513,1.2337227914647446,1,1.6550025939941406,0.69000244140625,-0.41500091552734375,-1.8300018310546875,9.330001831054688,1,0.11150874388015763,1.5416677704603614,70.11000061035156,-1.2706767779906611,71.18000030517578,1.187490314351449,72.8499984741211,0.11150874388015763 2404,2014-01-29,68.69999694824219,69.52999877929689,68.51999664306639,69.37000274658203,786500.0,-0.016604690122740906,1.040412758841253,1.7631858975645993,44.052854552512485,63.63367859336308,2.690097636319493,1.690474747679815,0.8606359994468846,-0.6635086853503651,15.312179768748113,1.3400039672851705,1.0184107956737734,-1.8800029754638672,-4.47929824909815,0.7192922981704157,-3.1796506122810086,-0.5803553386467257,4.559922677612306,3.6885271531133204,-59.62389249959891,1.299647636817138,1,2.265003204345703,1.850006103515625,0.7450027465820312,-0.6699981689453125,10.639999389648438,2,0.13522563796511267,-1.700020027275181,69.86000061035156,1.5416677704603614,70.11000061035156,-1.2706767779906611,71.18000030517578,0.13522563796511267 2405,2014-01-30,69.56999969482422,69.95999908447266,68.79000091552734,69.37000274658203,978600.0,0.012663796000420335,1.3877617750097313,-0.2985003245311379,46.24339290716921,62.73940385865657,1.7466783038656928,0.858169978278255,0.013973921452702598,-1.4215024586854241,15.917212137099146,1.2600021362304688,0.915259416483849,-1.0060001373290959,-3.6115601456487383,1.5995598709905465,-2.308780141488924,0.29677986683073243,3.5003230117187485,25.179894286378417,-34.076493912165816,1.302780004159823,1,1.3950004577636719,1.3950004577636719,-0.3724994659423828,-1.5400009155273438,9.989997863769531,3,0.13640934174785624,1.040412758841253,68.69999694824219,-1.700020027275181,69.86000061035156,1.5416677704603614,70.11000061035156,0.13640934174785624 2406,2014-01-31,70.61000061035156,71.0,68.5,68.80999755859375,645900.0,0.014948985483533406,-1.066117265774258,9.000152590218967,46.86193436968547,60.69481538906503,0.7073856710161266,-0.05302246612333761,-0.9588496130971009,-2.36562173167502,16.751781253704934,2.5,0.8716958408038238,-0.04949913024901775,-2.5387477144695225,2.439749453971487,-1.294123422359263,1.1951251618612275,2.278309053652336,71.5255184114291,16.024454654465515,1.2446242921102497,1,0.345001220703125,0.345001220703125,-1.5900001525878906,-2.5800018310546875,8.44000244140625,4,0.11570596372077602,1.3877617750097313,69.56999969482422,1.040412758841253,68.69999694824219,-1.700020027275181,69.86000061035156,0.11570596372077602 2407,2014-02-03,67.58000183105469,71.05000305175781,67.19000244140625,70.69000244140625,1001900.0,-0.04291175121237245,1.015665151412533,-1.7277751875556309,36.334166193310146,56.772425209594545,3.4635727881141776,3.0216347334834666,2.111272682620978,0.7171074009132212,17.63456141944329,3.8600006103515625,0.7295288285289274,-3.009497833251956,-5.762383477166324,-0.2566121893375879,-4.38594065520914,-1.633055011294772,5.045009253108972,10.103609533183908,-42.84697083335413,1.3764428219571816,2,2.720001220703125,2.720001220703125,1.4624996185302734,0.4499969482421875,12.339996337890625,0,0.17608761768944725,-1.066117265774258,70.61000061035156,1.3877617750097313,69.56999969482422,1.040412758841253,68.69999694824219,0.17608761768944725 2408,2014-02-04,68.30000305175781,68.80000305175781,67.66000366210939,67.80000305175781,864000.0,0.010654057431118025,-1.9230799327047925,-0.1607716726278966,39.61539635291466,52.12063691595873,2.4160366560126505,2.359605055157374,1.429950388383503,0.052323243360859806,18.709336701888873,1.220001220703125,0.6611634950488963,-2.2494968414306697,-5.114475331650269,0.6154816487889292,-3.6819860865404763,-0.8170075963208632,3.8902073409852562,28.756487949116295,-22.084001167280658,1.4324892451098008,2,1.9949989318847656,2.0,0.9699974060058594,-0.2700042724609375,10.610000610351562,1,0.15827228514765834,1.015665151412533,67.58000183105469,-1.066117265774258,70.61000061035156,1.3877617750097313,69.56999969482422,0.15827228514765834 2409,2014-02-05,67.16999816894531,68.18000030517578,66.18000030517578,68.13999938964844,1333200.0,-0.01654472668114204,2.809512737418802,-1.94000244140625,35.4885085033184,46.74356737404325,2.87308342407718,3.4706553806256863,2.5489048113368256,1.2249882511380719,19.73974273537235,2.1200027465820312,0.4414599019661978,-3.2545017242431697,-6.476906577469691,-0.032096871016648265,-4.8657041508564305,-1.643299297629909,4.620195587690816,20.328486764496233,-27.082862234000117,1.6112024266132643,2,2.265003204345703,2.6250038146972656,2.2150020599365234,0.8600006103515625,12.389999389648438,2,0.1789490040215327,-1.9230799327047925,68.30000305175781,1.015665151412533,67.58000183105469,-1.066117265774258,70.61000061035156,0.1789490040215327 2410,2014-02-06,67.66000366210939,68.25,67.01999664306639,67.23000335693361,527500.0,0.007295005307750957,-1.8940787879330254,-0.4432987258140632,38.02522826719957,43.761386458687156,1.7538968349086872,2.965736588916883,2.0339722249432413,0.7670338717477136,20.61714256006409,1.230003356933608,0.14070364556508252,-2.6584964752197067,-6.102051269231339,0.7850583187919256,-4.38027387222553,-0.9367190782138834,3.569170749380703,30.39019552858231,-16.179333075408735,1.7217773970058186,2,1.1549949645995952,2.134998321533189,1.7424964904785014,0.6499938964843608,12.359992980957017,3,0.1726277275140351,2.809512737418802,67.16999816894531,-1.9230799327047925,68.30000305175781,1.015665151412533,67.58000183105469,0.1726277275140351 2411,2014-02-07,69.5,69.51999664306639,67.73999786376953,67.94999694824219,520800.0,0.02719474191990079,1.238997332104972,3.604655701637657,43.08681656249647,42.3212640668965,-0.39053806227157395,1.121825081023502,0.1973305994380894,-1.0321218652652249,20.834439573315656,1.8599929809570028,-0.3580828926287438,-0.7795001983642607,-4.242503789936919,2.6835033932083974,-2.5110019941505897,0.9520015974220684,1.2242570008586569,68.1724398852615,24.73386706968951,1.7315017957863321,2,-0.8849983215332031,0.2950019836425781,-0.09749984741210938,-0.9500007629394531,10.480003356933594,4,0.14474816631070153,-1.8940787879330254,67.66000366210939,2.809512737418802,67.16999816894531,-1.9230799327047925,68.30000305175781,0.14474816631070153 2412,2014-02-10,69.87999725341797,69.97000122070311,69.02999877929689,69.38999938964844,473700.0,0.005467586380114575,1.8059531536456006,0.3161270316299308,43.15991046613275,41.42980090830435,-0.9013823296536145,0.6715070686514792,-0.17095878028736422,-1.3782344953378356,20.33146241870871,0.9400024414062216,-0.8610061482551146,-0.33300285339355185,-3.7717664038225536,3.10576069703545,-2.0523846286080527,1.386378921820949,0.38983407787239344,97.62522571125503,57.47475257451865,1.7193817752145009,2,-1.2649955749511719,-0.08499526977539062,-0.4774971008300781,-1.2699966430664062,8.389999389648438,0,0.13122504520263578,1.238997332104972,69.5,-1.8940787879330254,67.66000366210939,2.809512737418802,67.16999816894531,0.13122504520263578 2413,2014-02-11,70.45999908447266,70.77999877929688,69.72000122070311,70.05000305175781,346600.0,0.008299969288082965,1.0190517711171934,0.8367302452316077,40.08125272800998,40.988511816692956,-1.5503609677518142,0.05577313842692888,-0.7293701339093559,-1.9273411905325304,19.507855484313854,1.0599975585937642,-1.1510794772335657,0.2714988708496122,-3.152104627627196,3.6951023693264204,-1.440302878388792,1.9833006200880163,-4.279998779296875,93.04348258755977,57.885557338642585,1.7118017492384023,2,-1.8449974060058594,-0.6649971008300781,-1.0574989318847656,-1.8499984741210938,8.379997253417969,1,0.13426056212591364,1.8059531536456006,69.87999725341797,1.238997332104972,69.5,-1.8940787879330254,67.66000366210939,0.13426056212591364 2414,2014-02-12,70.80999755859375,70.91000366210938,70.0,70.26000213623047,415400.0,0.004967335774465287,1.4266517471135751,1.3414652300936005,43.004116626051584,40.62859222990211,-1.7540356855204209,-0.32589868461633387,-1.0474631332394608,-2.249524545131578,18.68147110553865,0.910003662109375,-1.2941974415715833,0.6309974670410128,-2.784168749006284,4.046163683088309,-1.0765856409826284,2.338580575064654,-4.537997283935553,97.429153648668,64.97012643267146,1.7075831080236454,2,-2.194995880126953,-1.0149955749511719,-1.1599979400634766,-2.1999969482421875,6.720001220703125,2,0.11439071293305791,1.0190517711171934,70.45999908447266,1.8059531536456006,69.87999725341797,1.238997332104972,69.5,0.11439071293305791 2415,2014-02-13,71.80000305175781,71.98999786376953,70.22000122070311,70.44000244140625,425300.0,0.013981154177344246,1.0344903185071022,2.472748963087295,52.23022301406825,41.22506874594464,-2.6758427637230255,-1.3380381155008934,-1.9753482224021184,-3.1916245317000573,17.73283920074086,1.7699966430664205,-1.348751164458477,1.5915027618408146,-1.8710259090605774,5.054031432742207,-0.1397615736098885,3.3227670972915178,-5.342482641601563,95.52953383501838,57.245235690513255,1.7312643354506985,2,-2.7150039672851562,-2.0050010681152344,-2.150003433227539,-3.19000244140625,5.0399932861328125,3,0.10807791332880679,1.4266517471135751,70.80999755859375,1.0190517711171934,70.45999908447266,1.8059531536456006,69.87999725341797,0.10807791332880679 2416,2014-02-14,72.18000030517578,72.4000015258789,71.4000015258789,71.62999725341797,348600.0,0.0052924406304557525,1.0201908108691295,0.40441382714941265,57.834963842715666,43.61404626254525,-3.139910334897408,-1.7195637993394541,-2.2768901093809433,-3.524852470270588,16.815949851716162,1.0,-1.2212511053675854,1.9165000915527344,-1.6380387511894554,5.471038934294924,0.13923067018163238,3.6937695129238364,-5.390531247802741,93.4717791869381,49.83292131488125,1.777269421371096,2,-2.8899993896484375,-2.384998321533203,-2.530000686645508,-3.490001678466797,4.459999084472656,4,0.1086172943300534,1.0344903185071022,71.80000305175781,1.4266517471135751,70.80999755859375,1.0190517711171934,70.45999908447266,0.1086172943300534 2417,2014-02-18,72.05999755859375,72.54000091552734,71.8499984741211,72.23999786376953,574000.0,-0.00166254843550373,-1.3000139872588787,-0.3272714662227771,58.40976327909549,45.70230925434313,-2.589951271165887,-1.6519675130072784,-2.093360721328594,-3.363572474132127,15.83340723808822,0.69000244140625,-1.1733280347478257,1.7759975433349666,-1.8167336362298556,5.368728722899789,-0.0203680464474445,3.5723631331173777,-4.821685903740246,82.97860252202929,33.19058154891966,1.7963655897824102,2,-2.6999969482421875,-2.264995574951172,-2.412496566772461,-3.18499755859375,3.4800033569335938,1,0.10990849384778145,1.0201908108691295,72.18000030517578,1.0344903185071022,71.80000305175781,1.4266517471135751,70.80999755859375,0.10990849384778145 2418,2014-02-19,71.83999633789062,72.80000305175781,71.56999969482422,71.75,467600.0,-0.0030530284229365323,-4.466718659930148,-0.49997880727334376,62.93243657680667,48.75163459584182,-2.028290900544448,-1.5234645556284079,-1.8304222142980393,-3.0964480722216763,14.328611446770925,1.2300033569335938,-1.2140352329423933,1.5644966125488224,-2.0118070789829687,5.140800304080614,-0.22365523321707315,3.352648458314718,-4.071515756969731,65.71408330199834,9.677781185075254,1.7881518457658925,2,-1.9299964904785156,-2.044994354248047,-2.067495346069336,-2.8699951171875,3.4200057983398438,2,0.08950446315354843,-1.3000139872588787,72.05999755859375,1.0201908108691295,72.18000030517578,1.0344903185071022,71.80000305175781,0.08950446315354843 2419,2014-02-20,72.26000213623047,72.5199966430664,71.72000122070312,71.93000030517578,357300.0,0.005846406176921226,-1.1333211263020833,3.6668362156663274,61.505553329321764,51.36055960274429,-1.84429750572059,-2.1423045902074875,-2.216876810677377,-3.4785450394222437,12.001933888858446,0.7999954223632812,-0.8304695850391539,2.0410022735595703,-1.3595100846477521,5.441514631766893,0.3407460944559091,3.7412584526632315,-3.8877388588091435,79.06974681073804,18.340062978492448,1.7002561791036586,2,-1.9900016784667969,-2.4650001525878906,-2.1825008392333984,-2.9850006103515625,3.970001220703125,3,0.09105997795647736,-4.466718659930148,71.83999633789062,-1.3000139872588787,72.05999755859375,1.0201908108691295,72.18000030517578,0.09105997795647736 2420,2014-02-21,73.25,73.36000061035156,72.08999633789062,72.43000030517578,538500.0,0.01370049591062994,1.4423137585738914,2.484833772599066,61.34018929264328,53.38871212831615,-2.188064427820123,-3.2683698577640428,-3.188207839330886,-4.422895734321614,9.733514711483096,1.2700042724609375,-0.483988852484174,3.011000061035162,-0.4586687687562545,6.480668890826578,1.2761656461394466,4.745834475930877,-4.3464079496583,94.38772134012713,33.57684761869278,1.73483441489571,2,-2.0550003051757812,-3.454998016357422,-3.1724987030029297,-3.9749984741210938,3.720001220703125,4,0.05843001746480381,-1.1333211263020833,72.26000213623047,-4.466718659930148,71.83999633789062,-1.3000139872588787,72.05999755859375,0.05843001746480381 2421,2014-02-24,74.69000244140625,74.83999633789062,73.2300033569336,73.25,936600.0,0.01965873640145044,-1.1756724712092625,1.7561011918607357,85.37307291714113,58.07906351176152,-3.1451943772484157,-4.6714358814310515,-4.564056093758637,-5.8148008058694245,9.510920260496235,1.6099929809570312,0.10978523756108416,4.275502395629886,0.2888590553394863,8.262145735920285,2.282180725484679,6.268824065775092,-5.1625131926631695,95.4130259796316,27.023606155051667,1.9933216701452015,2,-2.410003662109375,-4.180004119873047,-4.61250114440918,-5.415000915527344,3.9300003051757812,0,0.02878556468345317,1.4423137585738914,73.25,-1.1333211263020833,72.26000213623047,-4.466718659930148,71.83999633789062,0.02878556468345317 2422,2014-02-25,75.02999877929688,77.73999786376953,74.18000030517578,76.94999694824219,1204200.0,0.00455209970246484,1.0342843191964286,-1.3333298012122239,84.79827498603515,63.04762154043099,-2.99253533413183,-4.8738227637834655,-4.811413394614846,-6.129302836406225,11.14105400457523,3.55999755859375,0.6934589746871609,4.3694988250732365,-0.11422809948579982,8.853225749632273,2.1276353627937254,6.611362287352748,-4.652508396290187,56.07779758975361,-16.60924693073249,2.241863462279517,2,-1.1599998474121094,-3.0699996948242188,-4.952497482299805,-5.754997253417969,3.1699981689453125,1,0.021458091917173405,-1.1756724712092625,74.69000244140625,1.4423137585738914,73.25,-1.1333211263020833,72.26000213623047,0.021458091917173405 2423,2014-02-26,77.6500015258789,77.88999938964844,75.26000213623047,75.5,1360100.0,0.03491940276167216,1.0,-1.1197935293135923,96.9533725512984,69.04198330990286,-5.0124976398166865,-7.252114492962789,-7.3067448751559425,-8.710073660339134,12.876440102347486,2.8600006103515625,1.1766619831318224,6.600001525878909,1.1580357201871436,12.041967331570675,3.8790186230330335,9.320984428724785,-5.9472597963349045,96.11024416542807,16.106195527543605,2.720982902845881,2,-3.595001220703125,-5.615001678466797,-7.405000686645508,-8.370002746582031,-0.029998779296875,2,-0.027173220462183068,1.0342843191964286,75.02999877929688,-1.1756724712092625,74.69000244140625,1.4423137585738914,73.25,-0.027173220462183068 2424,2014-02-27,77.98999786376953,78.3499984741211,77.12999725341797,77.5,925500.0,0.004378574774107635,1.0165324690883182,0.22790582140132362,96.91186284000518,74.00660995722919,-4.723645676028639,-7.231188825566761,-7.520706893854637,-8.9878650867647,14.272363793939189,1.220001220703125,1.6883040269471223,6.475497817993158,0.33680155062336325,12.614194085362954,3.406149684308261,9.544845951678056,-5.049804602204645,94.24919349039806,7.640121466238426,3.0693481336849,2,-3.1149978637695312,-5.724998474121094,-7.609996795654297,-8.59000015258789,-2.55999755859375,3,-0.03500443393148611,1.0,77.6500015258789,1.0342843191964286,75.02999877929688,-1.1756724712092625,74.69000244140625,-0.03500443393148611 2425,2014-02-28,79.05999755859375,79.4000015258789,78.11000061035156,78.2699966430664,854300.0,0.013719704117613363,-1.3243406718033666,1.6122537952510705,96.67965053815514,78.32268625672245,-5.202626539579811,-7.961983214718401,-8.459956349824239,-9.995033657626209,16.221928638900664,1.410003662109375,2.285065240738163,7.070997619628912,0.14815200030504627,13.993843238952778,3.609574809966986,10.532420429290838,-5.037843254517625,94.48939921900697,5.319026092625734,3.46142280966193,2,-3.5749969482421875,-6.269996643066406,-8.047494888305664,-9.024993896484375,-5.379997253417969,4,-0.035795526044163584,1.0165324690883182,77.98999786376953,1.0,77.6500015258789,1.0342843191964286,75.02999877929688,-0.035795526044163584 2426,2014-03-03,78.77999877929688,79.01000213623047,77.68000030517578,78.27999877929688,749300.0,-0.0035415986332324456,1.7708177700071526,0.6329106589278298,93.88557872378526,82.26444352835465,-4.344872837547598,-7.418896301128967,-8.050087357389373,-9.647286170746355,17.985231680161125,1.3799972534179688,2.848705427327104,6.3824989318847685,-1.1362648533291235,13.90126271709866,2.6231170392778154,10.141880824491722,-3.682275030860197,88.12255552502499,0.02076945482839676,3.7593818926069464,3,-3.2949981689453125,-5.989997863769531,-7.592496871948242,-8.7449951171875,-3.029998779296875,0,-0.02297534382634958,-1.3243406718033666,79.05999755859375,1.0165324690883182,77.98999786376953,1.0,77.6500015258789,-0.02297534382634958 2427,2014-03-04,79.4800033569336,79.93000030517578,79.13999938964844,79.4800033569336,652600.0,0.00888556217927583,-1.3235049927072815,0.0,93.95709399167163,85.71162768556187,-4.337831600281163,-7.569778150791777,-8.623594729065658,-10.259934296885419,19.936294890289425,1.1500015258789062,3.2399160884610296,6.487503433227545,-1.3045189254854108,14.2795257919405,2.591492253871067,10.383514612584023,-3.521824053008473,90.36408726593106,2.7681173616234105,3.8960111793564782,3,-3.6550025939941406,-6.4250030517578125,-8.255001068115234,-9.44000244140625,-2.8700027465820312,1,-0.010820339381333643,1.7708177700071526,78.77999877929688,-1.3243406718033666,79.05999755859375,1.0165324690883182,77.98999786376953,-0.010820339381333643 2428,2014-03-05,79.11000061035156,79.62999725341797,78.86000061035156,79.62999725341797,349500.0,-0.004655293544973849,1.9615446689261558,-100.0,90.36960952099639,88.91874504019239,-3.160488149002987,-6.691468635582098,-8.087521642751653,-9.79042731850474,21.90208535572286,0.7699966430664062,3.5466496983331837,5.577000808715823,-2.3431353474871486,13.497136964918795,1.6169327306143373,9.537068886817309,-2.3574571061763123,70.71432853226958,-14.991827970001438,3.9600680781014854,3,-3.1000022888183594,-6.055000305175781,-8.077497482299805,-8.824996948242188,-4.819999694824219,2,-0.011503016749949357,-1.3235049927072815,79.4800033569336,1.7708177700071526,78.77999877929688,-1.3243406718033666,79.05999755859375,-0.011503016749949357 2429,2014-03-06,79.19000244140625,79.66999816894531,78.9000015258789,79.08000183105469,344100.0,0.0010112732958849069,-2.276572949808454,-0.21154100092433645,89.43431806967575,92.04031490430711,-2.4072385801009233,-6.139568900979484,-8.005803625631955,-9.778870205494513,23.030505941669755,0.7699966430664062,3.89952745689169,5.056002426147458,-2.6525097305738825,12.764514582868799,1.201746347786795,8.910258504508121,-1.8019675770308936,67.1112060546875,-16.63555121855987,3.85425607836067,3,-2.6100006103515625,-6.135002136230469,-8.157499313354492,-8.904998779296875,-6.480003356933594,3,-0.019825731107735223,1.9615446689261558,79.11000061035156,-1.3235049927072815,79.4800033569336,1.7708177700071526,78.77999877929688,-0.019825731107735223 2430,2014-03-07,79.33999633789062,79.66999816894531,78.9000015258789,79.45999908447266,324800.0,0.001894101425181205,1.851834583704206,-1.0909280066583438,89.16843837098361,92.46202217695627,-1.7908460723486144,-5.659844393627083,-8.012534209442322,-9.854344666604817,24.27841083737972,0.7699966430664062,4.263143161423031,4.621996688842771,-2.785242528647885,12.029235906333426,0.9183770800974429,8.325616297588098,-1.443568385355178,73.77760145399306,-8.37800663043663,3.70361960874533,3,-2.2849960327148438,-6.284996032714844,-8.582494735717773,-9.05499267578125,-5.589996337890625,4,-0.049281525248162095,-2.276572949808454,79.19000244140625,1.9615446689261558,79.11000061035156,-1.3235049927072815,79.4800033569336,-0.049281525248162095 2431,2014-03-10,79.55999755859375,79.77999877929688,78.91999816894531,79.37999725341797,321100.0,0.0027728917425984267,1.774183227711807,-1.499968211583699,90.58439145706487,93.1049240070707,-1.3939829308868639,-5.362469424089383,-8.08956474054132,-10.00561448830652,26.604271187002425,0.8600006103515625,4.68151842306834,4.338998031616214,-2.941493735956044,11.619489799188472,0.6987521478300778,7.97924391540235,-1.2568551355302304,65.42029419524125,-15.944192472214539,3.640245883786131,3,-1.964996337890625,-6.504997253417969,-8.59499740600586,-9.274993896484375,-5.3899993896484375,0,-0.07390645341696389,1.851834583704206,79.33999633789062,-2.276572949808454,79.19000244140625,1.9615446689261558,79.11000061035156,-0.07390645341696389 2432,2014-03-11,79.05000305175781,80.12999725341797,78.70999908447266,79.68000030517578,387900.0,-0.006410187562667313,-1.1679275501587025,-3.4999788072733438,87.8279519276032,92.09098838221566,-0.28360704507616674,-4.353460973498727,-7.4660130643849385,-9.366086212183603,29.422673393347466,1.4199981689453125,5.06814361138143,3.3705032348632784,-3.6438718422802765,10.384878312006833,-0.13668430370849194,6.877690773435049,-0.42148905227183775,23.943972233266354,-56.94642482645391,3.5071875385717766,3,-0.42000579833984375,-5.8950042724609375,-8.095001220703125,-8.764999389648438,-4.0800018310546875,1,-0.04174576754408399,1.774183227711807,79.55999755859375,1.851834583704206,79.33999633789062,-2.276572949808454,79.19000244140625,-0.04174576754408399 2433,2014-03-12,79.91999816894531,79.9800033569336,78.41000366210938,78.55000305175781,544200.0,0.011005630406084599,1.1073743714733382,-2.1746049046321527,88.37677939785812,91.14264577753265,-0.8914903882552068,-4.720416647785314,-8.194525979795557,-10.128275744370995,31.852804876445433,1.5699996948242188,5.130787765540504,3.767498397827154,-3.0376232558692067,10.572620051523515,0.3649375709789666,7.170059224675342,0.20999908447265625,87.79070541112388,6.394477175259979,3.4025608268481835,3,-1.0149993896484375,-6.7649993896484375,-9.6199951171875,-9.634994506835938,-5.6399993896484375,2,-0.04141638681718496,-1.1679275501587025,79.05000305175781,1.774183227711807,79.55999755859375,1.851834583704206,79.33999633789062,-0.04141638681718496 2434,2014-03-13,78.91000366210938,80.47000122070312,78.61000061035156,80.30999755859375,647200.0,-0.012637569193894138,1.162789872429517,-1.0218969972378151,78.30006149301374,89.10046921696139,0.293606960566521,-3.2385162341522147,-7.0428418605277585,-9.014775140939093,34.39801105226948,1.8600006103515625,5.196443912529901,2.352503585815427,-4.0670713517738335,8.772078523404687,-0.8572838829792033,5.562291054610057,-0.5,24.271873425972565,-53.18915466886154,3.209787468794631,3,0.16499710083007812,-5.585002899169922,-8.61250114440918,-8.625,-4.5500030517578125,3,-0.05854774467334667,1.1073743714733382,79.91999816894531,-1.1679275501587025,79.05000305175781,1.774183227711807,79.55999755859375,-0.05854774467334667 2435,2014-03-14,79.55999755859375,80.13999938964844,79.25,79.69000244140625,429900.0,0.008237154559865845,-1.3733317057291667,0.09286103542234332,76.43869546128548,87.16192663223919,-0.31067390732913225,-3.4544543711699447,-7.531967695367143,-9.563138738739383,36.405937948812614,1.2299957275390625,4.862137472565365,2.614497756958002,-3.5263458977034787,8.755341411619483,-0.4559240703727454,5.68491958428875,-1.149993896484375,55.825012592219494,-18.56525171685908,3.0704218273307426,3,-0.1199951171875,-5.814998626708984,-9.944995880126953,-9.764995574951172,-4.049995422363281,4,-0.086098525443974,1.162789872429517,78.91000366210938,1.1073743714733382,79.91999816894531,-1.1679275501587025,79.05000305175781,-0.086098525443974 2436,2014-03-17,80.0199966430664,80.5199966430664,79.75,80.0,377900.0,0.0057817885694866344,-1.9615446689261558,-0.15381455399061034,76.74174236793063,85.24910978515685,-0.6440058206145807,-3.4751583564256237,-7.799547843230442,-9.916683185889752,38.33934006008336,0.9599990844726562,4.519534566565568,2.682497024536133,-3.171724700096874,8.53671874916914,-0.2446138377803777,5.609607886852643,-1.5687930297851551,76.3032387068314,-0.38676422775711217,2.927110862316504,3,-0.5549964904785156,-5.8899993896484375,-10.714996337890625,-10.224994659423828,-4.7599945068359375,0,-0.07835537248313162,-1.3733317057291667,79.55999755859375,1.162789872429517,78.91000366210938,1.1073743714733382,79.91999816894531,-0.07835537248313162 2437,2014-03-18,79.9800033569336,80.61000061035156,79.69000244140625,80.19999694824219,379600.0,-0.0004997911498447749,-1.3000085831179606,-11.001526135062953,67.25935085427,82.6813032666317,-0.5874002356328845,-2.963326648547138,-7.564922630684492,-9.773059448926034,40.308656862103646,0.9199981689453125,4.135607071550311,2.2465034484863224,-3.158875070380745,7.65188196735339,-0.45618581094721833,4.949192707919863,-1.4460480224609427,71.36372148509838,-2.7512050666619814,2.702689259433536,3,-0.470001220703125,-5.160003662109375,-10.775001525878906,-10.185001373291016,-4.890007019042969,1,-0.0726432226072744,-1.9615446689261558,80.0199966430664,-1.3733317057291667,79.55999755859375,1.162789872429517,78.91000366210938,-0.0726432226072744 2438,2014-03-19,78.2699966430664,80.0,78.13999938964844,79.79000091552734,425600.0,-0.021380428133214724,-1.0898897594595984,6.9093116004855215,51.724134691093326,78.49128289123367,1.1073733648809139,-0.7872646457511792,-5.680009922243954,-7.954582055396514,42.014608008676205,1.8600006103515625,3.7594399122842503,0.21499671936035725,-4.425176930792176,4.855170369512891,-2.1050901057159166,2.535083544436631,2.3400039672851562,5.263044096025304,-63.566040576739205,2.3200868250762694,3,1.1050033569335938,-3.1049957275390625,-9.064994812011719,-8.474994659423828,-4.5099945068359375,2,-0.04216169111916801,-1.3000085831179606,79.9800033569336,-1.9615446689261558,80.0199966430664,-1.3733317057291667,79.55999755859375,-0.04216169111916801 2439,2014-03-20,78.83999633789062,79.0199966430664,77.87000274658203,78.08999633789062,520000.0,0.007282480123559809,1.0720599353907485,-0.493419665712995,48.556418620577794,73.97883625229967,0.5392075514630221,-0.8843745983116662,-6.083249598714332,-8.42830118366598,43.718661543357584,1.149993896484375,3.3204584818238345,0.45599670410156534,-3.303696969610087,4.2156903778132175,-1.4238501327542679,2.3358435409573985,1.7700042724609375,35.401253560618926,-28.935187689555406,1.8798468368558272,3,0.4000053405761719,-3.5349960327148438,-9.634994506835938,-9.044994354248047,-6.149993896484375,3,-0.057838632298391035,-1.0898897594595984,78.2699966430664,-1.3000085831179606,79.9800033569336,-1.9615446689261558,80.0199966430664,-0.057838632298391035 2440,2014-03-21,77.52999877929688,79.56999969482422,77.48999786376953,79.08999633789062,747700.0,-0.016615900804705652,-1.5365885428781436,-2.0799967447916665,42.77454862979264,68.66663149371388,1.7494274525520837,0.803928106309101,-4.621822268517121,-7.030579272787691,45.09697763164438,2.0800018310546875,2.9025481830343125,-1.0680007934570312,-3.991520813565785,1.8555192266517224,-2.529760803511408,0.3937592165973456,2.970401916503903,1.2820794972429055,-57.56515736833333,1.4617600100543777,3,1.5200004577636719,-2.1149978637695312,-8.324996948242188,-7.734996795654297,-4.9499969482421875,4,-0.040887375452813846,1.0720599353907485,78.83999633789062,-1.0898897594595984,78.2699966430664,-1.3000085831179606,79.9800033569336,-0.040887375452813846 2441,2014-03-24,76.83999633789062,78.0999984741211,75.80999755859375,77.80999755859375,716800.0,-0.008899812359993264,1.9548340733011094,0.6217966274110881,34.7221400509864,62.76598572964535,2.249590835113679,1.7531460806920052,-3.801404750858296,-6.257890194564055,45.226114216381255,2.2900009155273438,2.4977269891718947,-1.8655029296874943,-4.301423346688111,0.5704174873131223,-3.0834631381877955,-0.6475427211871931,3.4797801879882826,21.458294259202155,-32.02245955192735,1.2179602085003056,3,1.3700027465820312,-0.8349952697753906,-7.399995803833008,-7.044994354248047,-2.4599990844726562,0,-0.01730861875385492,-1.5365885428781436,77.52999877929688,1.0720599353907485,78.83999633789062,-1.0898897594595984,78.2699966430664,-0.01730861875385492 2442,2014-03-25,76.63999938964844,78.08000183105469,76.51000213623047,77.47000122070312,328100.0,-0.0026027714442193872,-1.880743063527172,0.8556709139531226,35.419068688208,56.881795650795326,2.3152511219361287,2.1923474508176213,-3.5006091084779882,-5.987186203101729,44.21800555223672,1.5699996948242188,2.0679301722619954,-2.1459999084472656,-4.1361067624109324,-0.1558930544835988,-3.141053335429106,-1.150946481465425,3.3189948188476563,19.80910137074102,-30.190830624904706,0.9950534269818365,3,1.5699996948242188,-0.5499992370605469,-7.097497940063477,-6.844997406005859,-4.839996337890625,1,-0.01800622735396784,1.9548340733011094,76.83999633789062,-1.5365885428781436,77.52999877929688,1.0720599353907485,78.83999633789062,-0.01800622735396784 2443,2014-03-26,75.54000091552734,77.08999633789062,75.5,76.95999908447266,397300.0,-0.014352798576217962,-1.1199951171875,1.710837393142752,30.76915655909103,51.600583991470586,3.049272294054404,3.2951067612135887,-2.3021338395246573,-4.814335422592677,42.82859537396493,1.589996337890625,1.5450578361108285,-3.140498352050784,-5.561281372862453,-0.7197153312391151,-4.350889862456626,-1.9301068416449425,4.087073560976563,0.9828235510241572,-44.9172128235358,1.210391510405835,3,2.5149993896484375,0.5499992370605469,-5.962499618530273,-5.744998931884766,-2.5500030517578125,2,-0.0059571693431661465,-1.880743063527172,76.63999938964844,1.9548340733011094,76.83999633789062,-1.5365885428781436,77.52999877929688,-0.0059571693431661465 2444,2014-03-27,75.26000213623047,75.55999755859375,74.75,75.3499984741211,377500.0,-0.0037066292812198975,2.176495227837118,0.06337778446395376,28.79414771406978,46.30674535289107,3.0810780294713,3.541678184303038,-1.9264934919293921,-4.449439431844212,41.283623964883276,0.80999755859375,1.0394374367387655,-3.2839973449707003,-6.137850480426394,-0.43014420951500654,-4.710923912698547,-1.8570707772428534,3.9543648926230475,10.580957853132563,-30.479428152721763,1.42692656772785,3,2.4199981689453125,0.904998779296875,-5.407501220703125,-5.465000152587891,-2.75,3,-0.019930905626135975,-1.1199951171875,75.54000091552734,-1.880743063527172,76.63999938964844,1.9548340733011094,76.83999633789062,-0.019930905626135975 2445,2014-03-28,76.2300033569336,77.05000305175781,75.30000305175781,75.30000305175781,408900.0,0.01288866852471382,-2.7634396252573894,-10.333757205832486,33.94405439029791,41.55144668870965,1.7757849777239585,2.4757217103327775,-2.794379657364658,-5.325326652013501,39.424529410541275,1.7900009155273438,0.42865968487397765,-2.1724964141845646,-5.194317052292249,0.8493242239231193,-3.6834067332384137,-0.6615860951307155,2.4486396284574994,44.179224807613906,5.944079352530281,1.5109103190538449,3,1.4499969482421875,0.1199951171875,-6.197502136230469,-6.435001373291016,-3.9800033569335938,4,-0.04643842003983534,2.176495227837118,75.26000213623047,-1.1199951171875,75.54000091552734,-1.880743063527172,76.63999938964844,-0.04643842003983534 2446,2014-03-31,76.97000122070312,77.2699966430664,76.61000061035156,76.68000030517578,312000.0,0.009707435801945552,-2.0697468107379215,0.3118288391018647,40.18864801059481,38.543590817190186,0.6231813875616865,1.6792676345647806,-3.4173673936067246,-5.969305086463351,37.90975952471919,1.0399932861328125,0.0025641887459499912,-1.3419986724853459,-4.424031217479111,1.7400338725084197,-2.8830149449822216,0.1990176000115298,1.2372046064410398,66.66666666666666,25.52398286244229,1.5410162724968826,3,0.404998779296875,-0.049999237060546875,-6.475000381469727,-7.174999237060547,-5.4199981689453125,0,-0.05703519968852011,-2.7634396252573894,76.2300033569336,2.176495227837118,75.26000213623047,-1.1199951171875,75.54000091552734,-0.05703519968852011 2447,2014-04-01,78.62000274658203,78.66999816894531,77.0,77.0,472000.0,0.02143694296103371,-1.0617226390125132,5.586198731946015,44.288236031582265,37.717379855022294,-1.3857503788595125,-0.04054523570937363,-4.947148739902389,-7.527247860243378,36.301792981272506,1.6999969482421875,-0.40908169354636925,0.35100288391113565,-2.6860852472743204,3.3880910150965917,-1.1675411816815995,1.8695469495038708,-3.8700027465820312,98.72460597662135,60.86018315158104,1.5185440655927305,4,-1.4600028991699219,-1.2250022888183594,-7.225004196166992,-8.110004425048828,-7.4900054931640625,1,-0.05393036561994258,-2.0697468107379215,76.97000122070312,-2.7634396252573894,76.2300033569336,2.176495227837118,75.26000213623047,-0.05393036561994258 2448,2014-04-02,78.19999694824219,78.91000366210938,77.9000015258789,78.80000305175781,469400.0,-0.005342225688972024,1.463397841458876,-0.3703735100335787,46.70988343069833,37.51220927836901,-1.091501271318279,0.3244231600424854,-4.420930257650042,-7.015413623264365,34.911003302119276,1.0100021362304688,-0.90291597961604,-0.023502731323247872,-3.034696560499853,2.9876910978533573,-1.5290996459115433,1.4820941832650476,-3.371596984863288,82.93254594138575,41.558064594846286,1.5055969145883017,4,-1.0399971008300781,-0.5199966430664062,-5.284997940063477,-6.239997863769531,-7.0,2,-0.0818413573688539,-1.0617226390125132,78.62000274658203,-2.0697468107379215,76.97000122070312,-2.7634396252573894,76.2300033569336,-0.0818413573688539 2449,2014-04-03,77.62000274658203,78.94000244140625,77.37999725341797,78.43000030517578,431100.0,-0.007416805937269233,-1.418596673842587,1.3499821982605158,40.951511325600976,37.30964957790327,-0.7853502875561844,0.8229597287456443,-3.7837613224899656,-6.3263917139781825,33.287820390453895,1.5600051879882812,-1.2764968792643145,-0.5249969482421903,-3.5118613601746205,2.46186746369024,-2.0184291542084054,0.9684352577240247,-2.628338635253911,63.7362660395471,23.190428993336234,1.4934322059662135,4,-0.7750015258789062,0.05999755859375,-4.575002670288086,-5.585002899169922,-5.170005798339844,3,-0.059649635647769705,1.463397841458876,78.19999694824219,-1.0617226390125132,78.62000274658203,-2.0697468107379215,76.97000122070312,-0.059649635647769705 2450,2014-04-04,75.43000030517578,78.06999969482422,75.19000244140625,78.06999969482422,512500.0,-0.028214408192644425,1.1818166054966333,3.2592683294401326,31.566275249012463,36.9589979332395,1.201825618676196,2.8511982026924727,-1.5434448412345319,-4.053359909697903,31.19256100488186,2.8799972534179688,-1.4737931709439636,-2.5194995880126925,-5.683616046797724,0.6446168707723388,-4.101557817405208,-0.9374413586201769,3.5100021362304688,6.399943033854166,-28.399134915917834,1.5820582293925187,4,1.4150009155273438,2.25,-1.8600006103515625,-3.1650009155273438,-3.720001220703125,4,-0.03871136361038763,-1.418596673842587,77.62000274658203,1.463397841458876,78.19999694824219,-1.0617226390125132,78.62000274658203,-0.03871136361038763 2451,2014-04-07,73.68000030517578,75.19999694824219,73.01000213623047,75.1500015258789,715700.0,-0.023200318081927906,1.7898164076547025,0.5568187729387626,27.754232265433885,36.107349441820155,2.74511988243394,4.361724899956386,0.29140868143255716,-2.2330168675742215,29.337253429988742,2.4199981689453125,-1.7510741348175998,-3.975499725341791,-7.572617349198467,-0.37838210148511564,-5.774058537270122,-2.1769409134134605,5.260002136230469,11.298450834151382,-18.095720432110262,1.7985588119283353,4,2.295001983642578,3.1300010681152344,0.4575004577636719,-0.8899993896484375,-2.4300003051757812,0,-0.019408255961629317,1.1818166054966333,75.43000030517578,-1.418596673842587,77.62000274658203,1.463397841458876,78.19999694824219,-0.019408255961629317 2452,2014-04-08,75.75,75.7699966430664,73.61000061035156,73.9000015258789,629800.0,0.028094458282444057,1.2857200524775456,-1.2585013182752394,41.322323603050705,37.27992355781568,0.5985401751252795,2.14162324234519,-1.633439851857105,-4.229981818235373,27.12654695392897,2.1599960327148438,-1.838952011564345,-1.7404998779296932,-5.370876192549062,1.8898764366896756,-3.5556880352393705,0.07468827937998412,2.952802429199224,46.205695156171,13.190724424229863,1.815188157309683,4,0.22500228881835938,1.0600013732910156,-1.6124992370605469,-2.9599990844726562,-4.540000915527344,1,-0.05544550426722361,1.7898164076547025,73.68000030517578,1.1818166054966333,75.43000030517578,-1.418596673842587,77.62000274658203,-0.05544550426722361 2453,2014-04-09,76.61000061035156,76.68000030517578,75.27999877929688,75.80000305175781,391900.0,0.011353143370977703,1.94738110152749,0.437836879286383,42.471316356682756,38.79960896255045,-0.10473315621439383,1.076103777365688,-2.327243835655338,-5.023500010597061,24.94092575271963,1.4000015258789062,-1.7744893845422354,-0.7149993896484403,-4.176920538818024,2.7469217595211433,-2.445959964233225,1.0159611849363444,1.8650898071289106,60.70823421339403,26.83866300271312,1.7309605745847894,4,-0.6349983215332031,0.20000076293945312,-2.1700000762939453,-3.5550003051757812,-5.0800018310546875,2,-0.0715311749546329,1.2857200524775456,75.75,1.7898164076547025,73.68000030517578,1.1818166054966333,75.43000030517578,-0.0715311749546329 2454,2014-04-10,74.29000091552734,76.72000122070312,74.08999633789062,76.56999969482422,356200.0,-0.030283248614290437,1.038762028116369,-2.814821791877025,39.75980427853752,39.445803394577084,2.305667523932044,3.1961037536964056,0.17281660751839922,-2.6499933457877773,22.643343214671823,2.6300048828125,-1.764629824901533,-2.8039989471435547,-6.4331217139752965,0.8251238196881872,-4.618560330559433,-0.9894375637276767,3.9664859707031326,25.296430768488477,-12.170811753170682,1.8145613834158725,4,1.6850013732910156,2.520000457763672,0.24249839782714844,-1.2350006103515625,-2.2700042724609375,3,-0.04159380709657945,1.94738110152749,76.61000061035156,1.2857200524775456,75.75,1.7898164076547025,73.68000030517578,-0.04159380709657945 2455,2014-04-11,72.70999908447266,74.2699966430664,72.41999816894531,73.62999725341797,635100.0,-0.02126802815430373,-1.4666646321614583,0.4035081848723749,37.64213800210299,39.16285783807798,3.725638013085316,4.465559876096819,1.8901848102728138,-1.019061370510201,20.473566297697246,1.8700027465820312,-1.6398684065860607,-4.041500854492185,-7.97120478070849,-0.11179692827587928,-6.0063528176003445,-2.076648891384025,5.336628411757815,6.744202551409663,-31.39527550466503,1.9648519631081547,4,2.970001220703125,3.8050003051757812,2.107501983642578,0.345001220703125,-1.470001220703125,4,-0.0035758786893725913,1.038762028116369,74.29000091552734,1.94738110152749,76.61000061035156,1.2857200524775456,75.75,-0.0035758786893725913 2456,2014-04-14,73.75,74.58999633789062,73.1500015258789,73.68000030517578,370700.0,0.01430340982839362,-1.5486695788969085,-0.07608677624268158,41.766384937012944,38.88265216090362,2.4371367905882977,3.0901768663474485,0.9689398975017269,-1.9860795024110445,17.96098823091324,1.8799972534179688,-1.437208253583151,-2.688000106811529,-6.5189683720868885,1.1429681584638303,-4.603484239449202,-0.7725159741738565,3.959029736593365,30.930253189262082,-9.13430675563044,1.9154841326376768,4,1.9300003051757812,2.7649993896484375,1.3050003051757812,-0.6949996948242188,-2.0100021362304688,0,-0.02766102936308268,-1.4666646321614583,72.70999908447266,1.038762028116369,74.29000091552734,1.94738110152749,76.61000061035156,-0.02766102936308268 2457,2014-04-15,74.16999816894531,74.48999786376953,73.31999969482422,73.73999786376953,537300.0,0.005694890426377164,1.1869130890500332,6.142888283378746,45.939530161429275,38.79705735320706,1.4745919962777805,2.3321610900505334,0.7727074998271064,-2.3265585966193925,15.275251188354996,1.1699981689453125,-1.3396448118405857,-1.977501678466794,-5.549991523391043,1.5949881664574548,-3.7637466009289255,-0.19125675600466252,3.221689673589168,40.69764553503309,-4.1324292772991384,1.786244922462127,4,1.5100021362304688,2.345001220703125,1.1550025939941406,-1.1149978637695312,-1.0099945068359375,1,-0.039368993407470576,-1.5486695788969085,73.75,-1.4666646321614583,72.70999908447266,1.038762028116369,74.29000091552734,-0.039368993407470576 2458,2014-04-16,74.97000122070312,75.06999969482422,74.4800033569336,74.91999816894531,223900.0,0.010786073500171245,3.719970703125,0.11628608434910666,49.166185168269976,39.70979889128139,0.1880011879726169,1.3410087553317567,0.18716854761926527,-3.04685236806489,14.0690208468358,0.9000015258789062,-1.3611401552125955,-1.0124988555908203,-4.475377470007317,2.450379758825676,-2.7439381627990684,0.7189404516174278,2.1233852414160026,59.30235446496691,9.721123892407476,1.7314393072082477,4,0.2749977111816406,1.5449981689453125,0.9224967956542969,-1.81500244140625,-2.0699996948242188,2,-0.050153422369054734,1.1869130890500332,74.16999816894531,-1.5486695788969085,73.75,-1.4666646321614583,72.70999908447266,-0.050153422369054734 2459,2014-04-17,74.27999877929688,75.44999694824219,74.25,74.9800033569336,250200.0,-0.009203713887838472,-2.15787782964413,-13.999237107110162,44.30156739168918,41.1248313515788,0.3960485699685705,1.7622215240565424,1.1244679933206214,-2.298865703516526,12.983212869792998,1.1999969482421875,-1.5925329802733472,-1.47450141906738,-4.740057108408294,1.7910542702735341,-3.107279263737837,0.1582764256030771,2.5329843852318277,61.38618348827137,10.662212226090091,1.6327778446704542,4,0.29000091552734375,2.2350006103515625,1.75,-1.125,-0.94000244140625,3,-0.03702207922984613,3.719970703125,74.97000122070312,1.1869130890500332,74.16999816894531,-1.5486695788969085,73.75,-0.03702207922984613 2460,2014-04-21,74.36000061035156,74.80999755859375,74.0,74.1500015258789,196800.0,0.0010770305919416412,-2.1764477089472978,-0.2999967302808689,42.06687333266547,42.71512480349342,0.16573439147740032,1.509971645876064,1.2819947649173145,-2.3294097022682365,11.56997964052687,0.80999755859375,-1.8600977123112017,-1.235999679565424,-4.445954451550591,1.973955092419743,-2.8409770655580076,0.36897770642715955,2.189403454442143,52.608760552634635,3.740268863723749,1.604977385992585,4,0.20999908447265625,2.154998779296875,1.8400001525878906,-1.0349998474121094,-1.94000244140625,0,-0.031468584562644675,-2.15787782964413,74.27999877929688,3.719970703125,74.97000122070312,1.1869130890500332,74.16999816894531,-0.031468584562644675 2461,2014-04-22,75.51000213623047,75.62000274658203,74.30999755859375,74.47000122070312,270700.0,0.015465324320059537,1.0793697888598919,4.952406902815622,40.25078924710609,42.596065430610686,-0.7793382114070511,0.269013929384613,0.3284646283672714,-3.4190915895844114,11.419594061813061,1.3100051879882812,-2.0088862161458536,-0.01949844360350994,-3.1755960028869197,3.1365991156799,-1.5975472232452148,1.558550336038195,0.7916375748123272,95.21737111316035,50.4802046924938,1.5780487796417055,4,-0.94000244140625,1.0049972534179688,1.082498550415039,-2.1850013732910156,-3.0400009155273438,1,-0.0565488564648331,-2.1764477089472978,74.36000061035156,-2.15787782964413,74.27999877929688,3.719970703125,74.97000122070312,-0.0565488564648331 2462,2014-04-23,75.26000213623047,75.86000061035156,75.04000091552734,75.66999816894531,426200.0,-0.0033108196653068855,1.0759461886872628,-0.39422660749000477,40.68443086818897,42.397522598555824,-0.6773885544350122,0.43250166222529174,0.7638314888181554,-3.1076973320593453,11.208440075697911,0.8199996948242188,-1.8462472362317328,-0.2004985809326172,-3.314430711862485,2.913433549997251,-1.7574646463975512,1.3564674845323168,0.8087390822864791,67.7420281056958,26.68643063673362,1.556966065464934,4,-0.69000244140625,1.2549972534179688,1.537496566772461,-1.910003662109375,-2.8100051879882812,2,-0.04677124863867621,1.0793697888598919,75.51000213623047,-2.1764477089472978,74.36000061035156,-2.15787782964413,74.27999877929688,-0.04677124863867621 2463,2014-04-24,75.08999633789062,75.66000366210938,74.47000122070312,75.62999725341797,372800.0,-0.0022589130150715286,2.966584016784284,1.3170881482722046,41.7696699906035,42.6208410110076,-0.8333003333871432,0.5977105977730446,1.1023524752199023,-2.8752254582587824,11.894699530943715,1.19000244140625,-1.4374162070391634,-0.34800415039062216,-3.4660180681443364,2.770009767363092,-1.9070111092674864,1.211002808486242,0.7700042724609375,58.60193442004316,19.571954459375938,1.5590069588768607,4,-0.9499969482421875,1.1200027465820312,2.0750045776367188,-1.6949958801269531,-2.0999984741210938,3,-0.02570239405921204,1.0759461886872628,75.26000213623047,1.0793697888598919,75.51000213623047,-2.1764477089472978,74.36000061035156,-0.02570239405921204 2464,2014-04-25,73.76000213623047,75.04000091552734,73.7300033569336,74.62000274658203,215200.0,-0.017712002483998512,-1.8478264475146369,1.5925910227609885,44.24535821849814,43.354532146162626,0.46221407620380717,1.9073579134130796,2.577598411053131,-1.4869907729595866,12.55475486814076,1.3599929809570312,-1.4423806338285345,-1.6029983520507756,-4.809933150753011,1.6039364466514598,-3.2064657514018933,0.00046904730034214026,2.0999984741210938,1.4083952103100834,-40.024454162627784,1.6034673993511188,4,0.7449989318847656,2.234996795654297,3.509998321533203,-0.3650016784667969,-1.0900039672851562,4,-0.011659443945828407,2.966584016784284,75.08999633789062,1.0759461886872628,75.26000213623047,1.0793697888598919,75.51000213623047,-0.011659443945828407 2465,2014-04-28,72.69000244140625,74.37000274658203,71.66999816894531,74.12000274658203,386200.0,-0.014506503034639184,1.797931762389858,1.662789872429517,46.420834466524745,43.87169320499726,1.708774883039439,2.8443846580173613,3.7514954072395312,-0.3554397573277015,13.316598506260974,2.7000045776367188,-1.5727936113457588,-2.495998001098627,-5.886936097511764,0.8949400953145101,-4.191467049305203,-0.8005289528920514,2.970001220703125,24.343763201211964,-20.037490924621615,1.6954690482065702,4,1.0749969482421875,2.9299964904785156,4.582498550415039,0.7049980163574219,0.5400009155273438,0,0.008941998550740404,-1.8478264475146369,73.76000213623047,2.966584016784284,75.08999633789062,1.0759461886872628,75.26000213623047,0.008941998550740404 2466,2014-04-29,72.58000183105469,73.5,72.05999755859375,73.0199966430664,488600.0,-0.001513283899532536,1.0571441027569333,0.3076886140647591,36.64702865230431,42.83919303731671,1.8275436391899973,2.7496082700801168,3.954006918061239,-0.17863340487063795,13.983611788761882,1.44000244140625,-1.4824109682929816,-2.3864986419677763,-5.858572368729099,1.0855750847935468,-4.122535505348438,-0.6504617785871147,2.760801391601561,21.718451834695333,-21.505379049342576,1.7360368633806624,4,1.18499755859375,2.7249984741210938,4.652498245239258,0.8149986267089844,0.7299957275390625,1,-0.002204514440242278,1.797931762389858,72.69000244140625,-1.8478264475146369,73.76000213623047,2.966584016784284,75.08999633789062,-0.002204514440242278 2467,2014-04-30,74.37999725341797,74.54000091552734,72.25,72.5,685600.0,0.024800156750521385,1.0818146823924344,-4.272771410240849,41.295853029690306,41.96471168858563,0.06757551877396395,0.6489471948922301,2.2732145136801307,-1.9081825538608541,13.633667641774865,2.2900009155273438,-1.1639998944009875,-0.3745029449462862,-3.3958195162412323,2.64681362634866,-1.8851612305937522,1.1361553407011797,0.667141564941403,67.91968304594074,25.79599004520844,1.5106582856474728,4,-0.6149978637695312,0.9250030517578125,2.7275028228759766,-0.9849967956542969,-0.46999359130859375,2,-0.025678893563377714,1.0571441027569333,72.58000183105469,1.797931762389858,72.69000244140625,-1.8478264475146369,73.76000213623047,-0.025678893563377714 2468,2014-05-01,71.80000305175781,74.63999938964844,71.5199966430664,74.58000183105469,960100.0,-0.0346866670735404,1.1517305607879866,-1.4787249152851896,40.47437673332318,41.53946828210053,2.4033558343355708,2.872142127306148,4.951982065286842,0.7183903003638932,13.25753480282294,3.1200027465820312,-1.0493800441440442,-2.6344974517822237,-5.469217900490548,0.2002229969261009,-4.051857676136379,-1.2171372274280685,2.9769645146484294,7.954717864465705,-34.798097915755676,1.41736022435416,5,1.8899955749511719,3.4299964904785156,5.349996566772461,1.5949974060058594,1.6199951171875,3,0.009052839399126711,1.0818146823924344,74.37999725341797,1.0571441027569333,72.58000183105469,1.797931762389858,72.69000244140625,0.009052839399126711 2469,2014-05-02,72.98999786376953,73.47000122070312,71.8499984741211,72.01000213623047,531000.0,0.016573743195441137,-1.4923060671150392,-0.35251660354574893,51.104096770622235,42.54360421965127,1.1299580726465592,1.388692949337127,3.863084825624199,-0.4251378010145004,13.27271022479765,1.6699981689453125,-1.0312105544942085,-1.2130023956298857,-3.6854444520496514,1.2594396607898801,-2.4492234238397685,0.023218632579997234,1.6500015258789062,47.11538226411865,-0.18433799087046054,1.2362210282098844,5,0.7000007629394531,2.240001678466797,4.082502365112305,0.4050025939941406,0.06999969482421875,4,0.0,1.1517305607879866,71.80000305175781,1.0818146823924344,74.37999725341797,1.0571441027569333,72.58000183105469,0.0 2470,2014-05-05,72.51000213623047,72.98999786376953,71.91000366210938,72.58000183105469,404000.0,-0.00657618497859036,1.4269757314428262,-0.07142857142857142,44.88449198062938,43.05846007893164,1.475051768005116,1.7272713867990888,4.408769473138307,0.08559275636918073,14.38996004834276,1.0799942016601562,-1.159630215008562,-1.5469982147216825,-4.058906704865251,0.9649102754218859,-2.802952459793474,-0.2910439696498912,2.1299972534179688,31.73091736052525,-16.910763713224686,1.2559542450717869,5,1.1799964904785156,2.7199974060058594,4.412498474121094,0.8849983215332031,0.8499984741210938,0,0.0022065374155451067,-1.4923060671150392,72.98999786376953,1.1517305607879866,71.80000305175781,1.0818146823924344,74.37999725341797,0.0022065374155451067 2471,2014-05-06,72.25,72.9000015258789,71.91999816894531,72.22000122070312,481600.0,-0.0035857416710867174,-2.1110976554931216,-0.4285558583106267,41.973246067286716,43.20166176772028,1.367834162080456,1.9759568271254864,4.686370959946089,0.38918101760933155,14.438706831688702,0.9800033569335938,-1.1502443813091077,-1.7355003356933594,-4.370962002580441,0.8999613311937225,-3.053231169136893,-0.41776950224982556,2.0779991149902344,23.397522894276737,-25.164705091728376,1.3177308334435378,5,1.3400001525878906,2.979999542236328,4.7649993896484375,1.1450004577636719,0.1100006103515625,1,0.01356406030357915,1.4269757314428262,72.51000213623047,-1.4923060671150392,72.98999786376953,1.1517305607879866,71.80000305175781,0.01356406030357915 2472,2014-05-07,71.55000305175781,72.83000183105469,71.06999969482422,72.55000305175781,504800.0,-0.009688539076016411,1.2564165264681717,-33.33468972533062,35.581777432403214,42.514118150142465,1.660883809696017,2.471903039399649,5.385235318437978,1.1406325042767946,14.996429605201147,1.7600021362304688,-1.1299496201654478,-2.2254974365234403,-4.937190078445354,0.4861952053984737,-3.5813437574843903,-0.8696511155624904,2.4971958160400334,13.445473332378768,-32.36368442940432,1.3558463209609566,5,1.5049972534179688,3.454998016357422,5.597497940063477,1.8449974060058594,0.9899978637695312,2,0.024598105265806858,-2.1110976554931216,72.25,1.4269757314428262,72.51000213623047,-1.4923060671150392,72.98999786376953,0.024598105265806858 2473,2014-05-08,71.12999725341797,72.26000213623047,70.69000244140625,71.29000091552734,518200.0,-0.005870101752979973,-2.0192496735478382,0.160003662109375,36.41067905627128,41.64359824322837,1.6316792851948776,2.593268893417701,5.714741229584519,1.6100131988541762,16.189713979485383,1.5699996948242188,-1.1900550013791218,-2.3715030670166044,-4.982848364963019,0.23984223092980983,-3.6771757159898044,-1.0658304180434044,2.559937713623043,15.827158460947363,-26.854479580910034,1.3056726489732051,5,1.535003662109375,3.6850051879882812,6.147502899169922,2.265003204345703,1.0500030517578125,3,0.03908346008768926,1.2564165264681717,71.55000305175781,-2.1110976554931216,72.25,1.4269757314428262,72.51000213623047,0.03908346008768926 2474,2014-05-09,71.19999694824219,71.44000244140625,70.58000183105469,71.08999633789062,491200.0,0.0009841093424316494,1.9151990069051128,-0.6874880793438871,36.35575420407798,40.5252559918454,1.2967179308405292,2.403113227747795,5.54222836339504,1.5877419065074463,16.880420316710033,0.8600006103515625,-1.262198684246215,-2.147003173828125,-4.922407122316983,0.628400774660733,-3.534705148072547,-0.7593011995837031,2.069947465209964,25.725980822013213,-15.051394536172566,1.387701974244428,5,1.410003662109375,3.5600051879882812,6.220003128051758,2.1950035095214844,-0.1999969482421875,4,0.03117979376202684,-2.0192496735478382,71.12999725341797,1.2564165264681717,71.55000305175781,-2.1110976554931216,72.25,0.03117979376202684 2475,2014-05-12,72.44999694824219,72.55999755859375,71.30999755859375,71.58999633789062,412300.0,0.01755618052776975,1.3148108902358044,7.818143986683313,36.900645951875966,40.5534356917978,0.010161477299291732,1.1938448309717273,4.167632135981137,0.38811406345502064,16.5575434100073,1.3600006103515625,-1.3377972489331569,-0.8840030670166072,-3.6743655386049454,1.906359404571731,-2.2791843028107763,0.5111781687775618,0.38955665202637135,80.6032484124609,44.78253497770291,1.3951812357941684,5,0.160003662109375,1.8750038146972656,4.812503814697266,0.9450035095214844,-0.45999908447265625,0,0.008419608503052789,1.9151990069051128,71.19999694824219,-2.0192496735478382,71.12999725341797,1.2564165264681717,71.55000305175781,0.008419608503052789 2476,2014-05-13,71.70999908447266,72.58999633789062,71.58999633789062,72.38999938964844,287000.0,-0.010213911593373592,-1.1738993423835073,-0.7906974681073792,35.41492178762543,39.89999888712393,0.685901083491288,1.868999350664609,4.780892606761398,1.1745328370035537,16.40516627842562,1.0,-1.4011401948743014,-1.52200088500976,-4.396217511744851,1.352215741725331,-2.9591091983773055,-0.08489257164221442,-1.1299972534179688,50.22210015190972,17.67751325026216,1.4371083133675442,5,0.9000015258789062,1.94000244140625,5.552501678466797,1.6850013732910156,0.12999725341796875,1,0.02300936476006976,1.3148108902358044,72.44999694824219,1.9151990069051128,71.19999694824219,-2.0192496735478382,71.12999725341797,0.02300936476006976 2477,2014-05-14,71.25,71.66000366210938,71.0,71.51000213623047,317600.0,-0.006414713294456864,1.357134098990477,0.3823559110951542,34.59067546600015,39.24625430186581,0.7322192580456317,2.212456856373734,5.083629325854645,1.6717236488440221,16.362541369254963,0.7099990844726562,-1.4472614380359943,-1.8360000610351506,-4.804696020513219,1.1326958984429183,-3.320348040774178,-0.35165208129612324,-0.6297982788085932,33.33333333333333,3.9160857127979227,1.4843479797390338,5,0.7750015258789062,2.4000015258789062,5.1425018310546875,2.145000457763672,0.5500030517578125,2,0.015578955934758776,-1.1738993423835073,71.70999908447266,1.3148108902358044,72.44999694824219,1.9151990069051128,71.19999694824219,0.015578955934758776 2478,2014-05-15,71.20999908447266,71.33999633789062,70.30000305175781,71.12000274658203,371800.0,-0.0005614163582785547,4.942974233770763,-0.3461369171630623,38.58546574212198,37.85529529869912,0.7596076327006926,2.0620469399536603,4.97458877191869,1.769499197002176,16.821730966250687,1.0399932861328125,-1.3549960819125602,-1.6880008697509794,-4.63044983421868,1.2544480947167216,-3.15922535198483,-0.2167763875171289,1.3799972534179688,39.73793452694284,6.497773361124786,1.471224482233849,5,0.4350013732910156,2.3000030517578125,5.182502746582031,2.1850013732910156,0.37000274658203125,3,0.01867717803895741,1.357134098990477,71.25,-1.1738993423835073,71.70999908447266,1.3148108902358044,72.44999694824219,0.01867717803895741 2479,2014-05-16,71.52999877929688,71.62000274658203,70.83000183105469,71.12999725341797,172200.0,0.004493746649885777,1.7240966549596832,4.444642251610715,44.43375448831719,37.805213355108876,0.23549216866307177,1.6078984869017745,4.503614027089554,1.505410380350213,17.460268858707753,0.7900009155273438,-1.4592284835147211,-1.2305011749267578,-4.158008090823387,1.6970057409698711,-2.6942546328750723,0.23325228302155665,1.0141976928710932,53.71176129586812,18.54709134271407,1.463753457948312,5,0.07000350952148438,1.9800033569335938,4.8625030517578125,1.8650016784667969,0.5900039672851562,4,0.009087117810311574,4.942974233770763,71.20999908447266,1.357134098990477,71.25,-1.1738993423835073,71.70999908447266,0.009087117810311574 2480,2014-05-19,72.0199966430664,72.58999633789062,71.30999755859375,71.30999755859375,281400.0,0.00685024286497482,-2.6056350135932345,1.7749909401285549,47.40737862705968,38.409005861750316,-0.3702593133568399,0.9840580125350158,3.860386661424215,1.0630842545365624,17.723561667774216,1.279998779296875,-1.3502711965274443,-0.6235031127929744,-3.4677057632083574,2.2206995376224086,-2.045604438000666,0.7985982124147171,-1.7199935913085938,75.10911065652964,36.663781514208694,1.422101325207693,5,-0.45499420166015625,1.0600051879882812,4.372505187988281,1.3750038146972656,0.40000152587890625,0,-0.014162686623293563,1.7240966549596832,71.52999877929688,4.942974233770763,71.20999908447266,1.357134098990477,71.25,-0.014162686623293563 2481,2014-05-20,71.23999786376953,71.91000366210938,70.79000091552734,71.91000366210938,438800.0,-0.01083030846505828,2.343262847447591,-0.9436713553475677,33.94680633630864,38.2273424066287,0.28094880754933627,1.5049143541306194,4.467840642474727,1.8838289981956962,18.63067303044666,1.2299957275390625,-1.526167247257817,-1.1900016784667997,-3.7556207683829683,1.3756174114493689,-2.472811223424884,0.09280786649128459,-0.8941949462890619,41.047928729918645,6.069383886528108,1.2828095449580825,5,0.2050018310546875,1.8400039672851562,4.857501983642578,2.1550025939941406,1.3300018310546875,1,0.010527793690199294,-2.6056350135932345,72.0199966430664,1.7240966549596832,71.52999877929688,4.942974233770763,71.20999908447266,0.010527793690199294 2482,2014-05-21,71.73999786376953,71.94000244140625,70.95999908447266,71.27999877929688,223500.0,0.007018529126799455,1.279055738402988,-0.6865598560675936,49.61035538165356,39.69397310944895,-0.21150858350530655,0.7670081401576425,3.8139895506240293,1.4148030421640954,19.72885749836503,0.9800033569335938,-1.571985315130675,-0.5140014648437443,-2.7199299541385074,1.6919270244510187,-1.6169657094911258,0.5889627798036372,-1.3493110778808557,62.88205387900877,23.473719277625854,1.1029642446473822,5,-0.2949981689453125,1.3400039672851562,4.357501983642578,1.6550025939941406,1.2400054931640625,2,0.0013939012698465092,2.343262847447591,71.23999786376953,-2.6056350135932345,72.0199966430664,1.7240966549596832,71.52999877929688,0.0013939012698465092 2483,2014-05-22,73.16000366210938,73.2699966430664,71.77999877929688,71.77999877929688,378100.0,0.019793780884080237,-1.1594095532950022,3.000016585673295,51.07191545899994,41.32910213777361,-1.467610434893345,-0.8485047390549028,2.225414341699519,0.0420072918356027,20.197574412411747,1.529998779296875,-1.5252297107853252,1.0025039672851506,-0.8158697192644269,2.820877653834728,0.09331712401036896,1.9116908105599322,-2.7253306851806656,95.5647915141298,54.771309612890036,0.9091868432747869,5,-1.3750038146972656,-0.0800018310546875,2.9374961853027344,0.23499679565429688,-0.07000732421875,3,-0.018589400523170374,1.279055738402988,71.73999786376953,2.343262847447591,71.23999786376953,-2.6056350135932345,72.0199966430664,-0.018589400523170374 2484,2014-05-23,72.9000015258789,73.31999969482422,72.62000274658203,73.30000305175781,288100.0,-0.0035538835868748064,2.1818418269147406,-0.28985515258735073,52.529176718789266,43.06560555631953,-1.0517005153753445,-0.6916989360240393,2.3429104069486186,0.3526576442220204,20.27601029465358,0.6999969482421875,-1.3333030542296882,0.7855018615722713,-0.909823503604855,2.4808272267493976,-0.062160821016291834,1.6331645441608345,-2.351915602304686,83.39927385016223,39.74679184642313,0.8476626825885628,5,-1.0900001525878906,0.18000030517578125,2.9799976348876953,0.4949989318847656,1.1399993896484375,4,-0.018106991319549293,-1.1594095532950022,73.16000366210938,1.279055738402988,71.73999786376953,2.343262847447591,71.23999786376953,-0.018106991319549293 2485,2014-05-27,73.33999633789062,73.4000015258789,72.91999816894531,73.2300033569336,281300.0,0.0060355940027727595,3.1738813148903704,-0.2749814034217704,56.90745514708584,45.4536648184818,-1.5110784648870066,-1.1388926633124044,1.7416296836863694,-0.02930513601847906,19.369846445595805,0.5,-1.1016839306952875,1.1929969787597656,-0.5722596742873947,2.958253631806926,0.3103686522361926,2.0756253052833387,-2.6255955880414064,97.70095118942525,49.35950494453999,0.882628326523578,5,-1.4899940490722656,-0.2599945068359375,2.202503204345703,0.055004119873046875,0.0800018310546875,1,-0.016634764824474013,2.1818418269147406,72.9000015258789,-1.1594095532950022,73.16000366210938,1.279055738402988,71.73999786376953,-0.016634764824474013 2486,2014-05-28,72.41999816894531,73.44000244140625,72.41999816894531,73.37000274658203,316500.0,-0.012544289812978948,-1.1473670684795092,-8.63695637095096,55.363717951371314,47.76178065018971,-0.5361583513025892,-0.24400652338044893,2.471496701986524,0.9553011338497157,18.541399619889358,1.0200042724609375,-0.8807064533731364,0.28099899291991903,-1.4774321046768364,2.0394300905166745,-0.5982165558784658,1.1602145417183038,-1.490749357013712,58.870851137793444,5.862682314859605,0.8792155487983809,5,-0.5499954223632812,0.660003662109375,3.1225013732910156,0.9750022888183594,1.2099990844726562,2,0.0,3.1738813148903704,73.33999633789062,2.1818418269147406,72.9000015258789,-1.1594095532950022,73.16000366210938,0.0 2487,2014-05-29,72.47000122070312,72.9000015258789,72.08000183105469,72.66999816894531,206900.0,0.0006904591690428674,1.484833772599066,0.21052208899846608,58.65635876695545,49.99187987517121,-0.4413138252654818,-0.4684564732869205,2.229312747365668,0.9702141619552549,18.477669198930766,0.8199996948242188,-0.7494450068085143,0.4265018463134709,-0.9945774597576218,1.8475811523845636,-0.28403780672208256,1.1370414993490243,-1.2896770458240638,41.56632043386341,-15.478063005948158,0.7105396530355491,5,-0.3549995422363281,0.6100006103515625,3.072498321533203,1.3449974060058594,1.0800018310546875,3,0.0013798602516448266,-1.1473670684795092,72.41999816894531,3.1738813148903704,73.33999633789062,2.1818418269147406,72.9000015258789,0.0013798602516448266 2488,2014-05-30,72.44999694824219,72.51000213623047,71.95999908447266,72.30000305175781,311500.0,-0.0002760352162822777,3.0740322124894037,-0.7499809262226291,58.12743565118698,51.513400004378965,-0.2535855156139206,-0.4187278939010639,2.1080683731890417,1.053761251393098,18.098600815484172,0.5500030517578125,-0.525542128442936,0.37399787902832315,-1.0533508289519347,1.801346587008581,-0.33967647496180575,1.087672233018452,-1.043704946710406,33.10788867295231,-26.745621902593747,0.7136743539901277,5,-0.3349952697753906,0.5300064086914062,3.0925025939941406,1.7250022888183594,0.9500045776367188,4,0.007315478688978194,1.484833772599066,72.47000122070312,-1.1473670684795092,72.41999816894531,3.1738813148903704,73.33999633789062,0.007315478688978194 2489,2014-06-02,72.98999786376953,73.04000091552734,71.69000244140625,72.58999633789062,245000.0,0.007453429099701925,4.399911500373834,2.666785350966429,53.86819954026908,52.23126899473557,-0.6310698848109837,-1.0105397055984753,1.4118058225427887,0.5719870611520577,17.53738543690746,1.3499984741210938,-0.2203523079012939,0.9139987945556669,-0.5133499134245909,2.3413475025359247,0.200324440565538,1.6276731485457958,-1.3803348182503044,74.28545270647321,16.35205203043681,0.7136743539901277,6,-0.8749961853027344,-0.3199958801269531,2.1850013732910156,1.8300018310546875,1.6399993896484375,0,0.0013700298266583477,3.0740322124894037,72.44999694824219,1.484833772599066,72.47000122070312,-1.1473670684795092,72.41999816894531,0.0013700298266583477 2490,2014-06-03,72.66999816894531,73.0199966430664,72.27999877929688,72.75,241500.0,-0.00438415816125215,1.387108682811577,-0.20000381468271378,57.31706040591603,54.82796389135861,-0.23375272547532688,-0.714575585828527,1.610835279358767,0.9471874317583229,16.945841281910827,0.7399978637695312,0.019103364740004736,0.5859992980957003,-0.8533343868614907,2.0253329830528912,-0.13366754438288808,1.3056661405742886,-0.9799957275390625,55.999755859375,-2.788901688360397,0.7196668424785935,6,-0.4699974060058594,-0.1999969482421875,2.5800018310546875,2.4950027465820312,1.029998779296875,1,0.01885238449293758,4.399911500373834,72.98999786376953,3.0740322124894037,72.44999694824219,1.484833772599066,72.47000122070312,0.01885238449293758 2491,2014-06-04,73.2300033569336,73.45999908447266,72.47000122070312,72.5,204200.0,0.007706140114196236,-1.506320801182072,-9.12483311081442,64.86486486486487,56.522909389493186,-0.5384093900596838,-1.2621057574370553,0.9561172625845415,0.4382161562026994,16.187369295329933,0.9899978637695312,0.17795500348495352,1.0970043182373104,-0.430169645407517,2.6241782818821378,0.3334173364148967,1.860591300059724,-1.5400009155273438,87.00586645516968,23.964669674235132,0.763586981822416,6,-0.6550025939941406,-0.7600021362304688,1.4624958038330078,2.0749969482421875,0.34999847412109375,2,0.0025944941049047543,1.387108682811577,72.66999816894531,4.399911500373834,72.98999786376953,3.0740322124894037,72.44999694824219,0.0025944941049047543 2492,2014-06-05,73.30999755859375,73.75,72.87000274658203,73.37000274658203,212600.0,0.0010923692201714186,1.1463355632263046,-0.08219850966211344,65.67161969657805,58.14509874922409,-0.41602865064326977,-1.2685228247388949,0.7868344842322443,0.39538968252934126,15.012519471067526,0.8799972534179688,0.276536510688814,1.088998794555664,-0.49837232970938317,2.6763699188207113,0.29531323242314045,1.8826843566881877,-1.4075955200195267,78.64063287013718,12.129100216370105,0.793685562132527,6,-0.589996337890625,-0.839996337890625,1.2250022888183594,2.1050033569335938,0.34000396728515625,3,0.004365021217855869,-1.506320801182072,73.2300033569336,1.387108682811577,72.66999816894531,4.399911500373834,72.98999786376953,0.004365021217855869 2493,2014-06-06,73.91000366210938,74.11000061035156,73.0999984741211,73.3499984741211,210100.0,0.008184505845005186,1.1041731238426753,-9.332612841703751,67.04871874467145,59.75838119654433,-1.0040452781626783,-1.7387244163561206,0.13813265435891253,-0.15943085988560313,13.694973728731627,1.0100021362304688,0.6255680686314236,1.550004577636713,-0.11984131043865887,3.219850465712085,0.7150816335990271,2.384927521674399,-1.7489379089355452,91.73565704269312,22.62993956740047,0.834922944037689,6,-1.0100021362304688,-1.44000244140625,0.6249961853027344,2.0949974060058594,-0.660003662109375,4,-0.004870796813884026,1.1463355632263046,73.30999755859375,-1.506320801182072,73.2300033569336,1.387108682811577,72.66999816894531,-0.004870796813884026 2494,2014-06-09,73.41999816894531,74.05999755859375,73.23999786376953,73.87000274658203,145500.0,-0.006629758745571146,-1.0246776365982537,-0.8035721584174602,60.02863747902742,60.10517923342673,-0.48335074894508523,-1.1319079199897288,0.58177109268874,0.37257116291762316,12.251997373156629,0.8199996948242188,0.755385323779663,0.9489990234374943,-0.6910525135677972,2.589050560442786,0.12897325493484857,1.76902479194014,-0.9471028386230387,62.29498628377984,-5.80136761977257,0.8200257685026422,6,-0.5199966430664062,-1.214996337890625,1.0400009155273438,2.645000457763672,-0.37999725341796875,0,-0.00027235962360538934,1.1041731238426753,73.91000366210938,1.1463355632263046,73.30999755859375,-1.506320801182072,73.2300033569336,-0.00027235962360538934 2495,2014-06-10,73.05999755859375,73.94000244140625,72.30000305175781,73.7300033569336,358000.0,-0.0049033045400406206,2.0091622395341187,1.4888866283505418,63.87190565631778,61.050533422865236,-0.18689928022388358,-0.7629829599975153,0.8589945986147285,0.7695481873716261,11.617337979712932,1.6399993896484375,0.7626488821075412,0.5584983825683594,-1.10246366967759,2.2194604348143088,-0.2719826435546082,1.388979408691327,1.0500030517578125,41.988703422694314,-28.309277925979345,0.8304810261229735,6,-0.15999603271484375,-0.8549957275390625,1.4000015258789062,3.0050010681152344,-0.45999908447265625,1,0.021489183510649434,-1.0246776365982537,73.41999816894531,1.1041731238426753,73.91000366210938,1.1463355632263046,73.30999755859375,0.021489183510649434 2496,2014-06-11,73.36000061035156,73.5199966430664,72.36000061035156,72.54000091552734,240900.0,0.004106255978413076,1.0350954685084426,-1.2238695498696182,62.73582359369546,61.50380729250301,-0.3794430688030843,-0.9834562764126531,0.4541378267824143,0.5107171301647213,10.972546512799562,1.1599960327148438,0.7836827348337181,0.7760013580322322,-0.8833392228706316,2.435341938935096,-0.05366893241919968,1.6056716484836642,0.7138000488281193,58.563480020232674,-12.149075637342804,0.8296702904514293,6,-0.45999908447265625,-1.154998779296875,1.0999984741210938,2.704998016357422,-0.12999725341796875,2,0.004634628340538072,2.0091622395341187,73.05999755859375,-1.0246776365982537,73.41999816894531,1.1041731238426753,73.91000366210938,0.004634628340538072 2497,2014-06-12,72.36000061035156,73.37999725341797,72.25,73.37999725341797,262400.0,-0.013631406647765076,1.215688181131398,-1.2438988081392643,43.265987644014025,59.85253529170601,0.674213133254554,0.10958442969686644,1.2823095437677239,1.5373908898212107,9.98963437368133,1.1299972534179688,0.7017356438951623,-0.2794986724853459,-1.8210439904571274,1.2620466454864356,-1.0502713314712366,0.4912739865005449,1.6783240966796882,5.914009368565265,-59.10800504263566,0.770772658985893,6,0.5400009155273438,-0.154998779296875,2.049999237060547,3.704998016357422,1.029998779296875,3,0.016860160453461948,1.0350954685084426,73.36000061035156,2.0091622395341187,73.05999755859375,-1.0246776365982537,73.41999816894531,0.016860160453461948 2498,2014-06-13,72.54000091552734,72.88999938964844,72.12999725341797,72.37000274658203,213300.0,0.0024875663855374874,-1.3384351745346135,-0.1666654200294705,46.92833075549029,59.081438760063925,0.5680601065195674,0.036188819659031424,0.9425699616685961,1.379633651285971,8.614087295110352,0.7600021362304688,0.7043016439635181,-0.1659984588623047,-1.5551067081705554,1.223109790445946,-0.8605525835164372,0.5285556657918278,1.4267908032226586,21.243709703560516,-39.741295190568536,0.6945541246541276,6,0.5799980163574219,-0.33499908447265625,1.489999771118164,3.299999237060547,3.5699996948242188,4,0.015301910619551107,1.215688181131398,72.36000061035156,1.0350954685084426,73.36000061035156,2.0091622395341187,73.05999755859375,0.015301910619551107 2499,2014-06-16,72.18000030517578,72.58000183105469,72.05999755859375,72.38999938964844,239300.0,-0.00496278750769219,-1.3111065900344168,-1.2353020375190737,39.96546985938472,57.15348425489378,0.8952216069216092,0.47155985356462793,1.1540523860108607,1.7379751369150682,7.4341363521991095,0.5200042724609375,0.6667610030897038,-0.5584991455078097,-1.8593713817506483,0.742373090735029,-1.208935263629229,0.09193697261360967,1.6765837456542982,6.3831082397246925,-47.89388042963235,0.6504361181214197,6,0.904998779296875,0.02500152587890625,1.5600013732910156,3.470001220703125,3.25,0,0.014824046692993642,-1.3384351745346135,72.54000091552734,1.215688181131398,72.36000061035156,1.0350954685084426,73.36000061035156,0.014824046692993642 2500,2014-06-17,71.0,71.30000305175781,70.23000335693361,70.87000274658203,975400.0,-0.01634802300064786,1.9314925326337622,-0.6190372388737512,38.24509459654052,54.19573200285774,2.026532112795337,1.656137535472027,2.239361801183364,2.91806010432569,7.512814370372231,1.9499969482421733,0.606191631165359,-1.6874996185302678,-3.173744631217943,-0.20125460584259258,-2.4306221248741053,-0.9443771121864302,2.712857131451173,23.404201045391183,-29.04037624677111,0.7431225063438369,6,1.1700019836425781,1.1700019836425781,2.6850013732910156,4.595001220703125,3.6100006103515625,1,0.0287324072609485,-1.3111065900344168,72.18000030517578,-1.3384351745346135,72.54000091552734,1.215688181131398,72.36000061035156,0.0287324072609485 2501,2014-06-18,71.98999786376953,71.98999786376953,70.55999755859375,70.9000015258789,423600.0,0.01394363188407799,1.6238625864434304,8.384764364105875,46.5615897079961,52.072395337459746,0.9411095086040859,0.7643999116668425,1.2206409499803215,1.9605696607100214,7.027576478867484,1.4300003051757812,0.5691602621915024,-0.735001754760745,-2.1004022163272964,0.6303987068058063,-1.4177019855440278,-0.05230152397746224,1.3745738902298825,55.87294974762379,1.967565822192256,0.6827002307832761,6,0.18000411987304688,0.18000411987304688,1.4775028228759766,3.6050033569335938,2.2400054931640625,2,0.00847340781292849,1.9314925326337622,71.0,-1.3111065900344168,72.18000030517578,-1.3384351745346135,72.54000091552734,0.00847340781292849 2502,2014-06-19,71.83999633789062,72.68000030517578,71.7699966430664,72.41999816894531,334500.0,-0.00208364398291494,-1.5277836646462934,-0.5321135593694879,45.710272511492356,49.701456867106515,0.961807022429582,0.972118197369781,1.2728517649735807,2.1596212211975114,6.307201896208711,0.910003662109375,0.5230988494231354,-0.8900032043457031,-2.240871530332953,0.4608651216415467,-1.565437367339328,-0.21456904135207822,1.2111185764022139,60.52614218803309,3.8251915814086743,0.675434162993627,6,0.3050041198730469,0.3300056457519531,1.2900047302246094,3.7550048828125,2.2000045776367188,3,0.01934865102867267,1.6238625864434304,71.98999786376953,1.9314925326337622,71.0,-1.3111065900344168,72.18000030517578,0.01934865102867267 2503,2014-06-20,71.80000305175781,72.0,71.54000091552734,71.66000366210938,634400.0,-0.0005566994455944441,-1.4210167041439126,-0.24137749598800348,40.99853760501947,47.58700132555008,0.7498787196537506,0.9539068415274699,1.1848487503026774,2.252921735750732,6.6546703220789665,0.45999908447265625,0.3638765557656427,-0.8619964599609347,-2.2578945642519557,0.5339016443300864,-1.5599455121064523,-0.16404740781541705,0.9690007067991075,64.08170001806124,9.208295102952405,0.6979490521455107,6,0.2849998474121094,0.3699989318847656,1.0374984741210938,3.7949981689453125,2.0699996948242188,4,0.022144794851115313,-1.5277836646462934,71.83999633789062,1.6238625864434304,71.98999786376953,1.9314925326337622,71.0,0.022144794851115313 2504,2014-06-23,71.58000183105469,71.94999694824219,71.19000244140625,71.94999694824219,569900.0,-0.0030640837235693663,3.1081326294952163,-2.64283378746594,41.62830489405588,45.1154901297432,0.7615093042789027,1.1277677830523487,1.3464501974597454,2.5440140250113217,7.152631818314478,0.7599945068359375,0.17296787461360452,-1.0159976959228487,-2.487300646652784,0.4553052548070866,-1.7516491712878235,-0.28034622055787395,1.0999984741210938,55.10204717151497,0.35578757080440937,0.7356514753649697,6,0.2949981689453125,0.5900001525878906,0.9974994659423828,3.875,1.970001220703125,0,0.06328581535927746,-1.4210167041439126,71.80000305175781,-1.5277836646462934,71.83999633789062,1.6238625864434304,71.98999786376953,0.06328581535927746 2505,2014-06-24,72.12000274658203,72.4000015258789,71.26000213623047,71.5999984741211,526200.0,0.007544019303071137,1.1111064016162986,-1.405435499835038,41.44838466222618,42.750219137357725,0.0828616131128399,0.5182527931158916,0.8040562637492457,2.065074524347139,7.582641979162749,1.1399993896484375,-0.08481300964693617,-0.4149971008300781,-1.8572979843296622,1.027303782669506,-1.1361475425798773,0.306153340919721,0.3149978637695341,73.58505504313122,21.97264120402675,0.7211504417497921,6,-0.31500244140625,0.049999237060546875,0.4349994659423828,3.3349990844726562,-0.12000274658203125,1,0.045895693740120036,3.1081326294952163,71.58000183105469,-1.4210167041439126,71.80000305175781,-1.5277836646462934,71.83999633789062,0.045895693740120036 2506,2014-06-25,72.41999816894531,72.72000122070312,71.56999969482422,71.87999725341797,324500.0,0.004159670146123284,1.0175341145606767,1.0384547668652249,43.368118486311445,42.76156700872411,-0.4073307441072842,0.23005227027289266,0.47157698991227903,1.8118990338471122,7.565510248782373,1.1500015258789062,-0.25540614760872415,-0.11500167846679688,-1.557302561966381,1.3272992050327872,-0.836152120216596,0.6061487632830023,-2.1899948120117045,80.39194175725541,30.86833250458396,0.7211504417497921,6,-0.8599967956542969,-0.24999618530273438,-0.09749603271484375,3.035003662109375,-2.25,2,0.030240299596491216,1.1111064016162986,72.12000274658203,3.1081326294952163,71.58000183105469,-1.4210167041439126,71.80000305175781,0.030240299596491216 2507,2014-06-26,72.56999969482422,72.70999908447266,71.95999908447266,72.41999816894531,422000.0,0.0020712721578504123,2.4883696172885506,0.277780132525184,39.297096565433,41.91365209871774,-0.5860395781744927,0.09267815600276208,0.2766250289151202,1.7584454577199438,7.306992136164895,0.75,-0.43438493528130095,0.02999992370605753,-1.4120455107329946,1.4720453581451096,-0.6910227935134685,0.7510226409255836,-2.290196380615214,90.1959708786277,44.11119757827947,0.7210227172195282,6,-1.0949974060058594,-0.3999977111816406,-0.3074989318847656,2.8850021362304688,-1.2699966430664062,3,0.022874516592119587,1.0175341145606767,72.41999816894531,1.1111064016162986,72.12000274658203,3.1081326294952163,71.58000183105469,0.022874516592119587 2508,2014-06-27,72.9800033569336,73.3499984741211,72.27999877929688,72.44000244140625,421100.0,0.0056497680010134665,-1.4883475422052288,3.5999694827323125,46.440171599641985,42.63306340319077,-1.0360130319168661,-0.29047570686020663,-0.2002820057960406,1.436857703939296,6.888114166573778,1.0699996948242188,-0.6266965129979525,0.4135032653808537,-1.041003974305724,1.8680105050674314,-0.31375035446244226,1.1407568852241496,-2.651396084594708,82.87056496476697,37.231988143930295,0.7272536198432914,6,-1.19000244140625,-0.8100013732910156,-0.7175025939941406,2.4749984741210938,-1.6800003051757812,4,0.01452449314656068,2.4883696172885506,72.56999969482422,1.0175341145606767,72.41999816894531,1.1111064016162986,72.12000274658203,0.01452449314656068 2509,2014-06-30,73.08999633789062,73.12999725341797,72.45999908447266,72.80999755859375,431400.0,0.0015071660166836587,2.7222057389903784,0.5185153788553102,50.252941115925765,43.96726857201135,-1.1212608405849807,-0.41380914341465314,-0.3550353896542333,1.4348608069143154,6.9097894777374895,0.6699981689453125,-0.5980183447560847,0.5184963226318331,-0.9428121534693332,1.9798047987329994,-0.21215791541874296,1.2491505606824092,-2.640533417480455,87.5596846024677,39.746777331582784,0.7306542380505804,6,-1.1349983215332031,-0.9199943542480469,-0.6574954986572266,2.3650054931640625,-1.7599945068359375,0,0.010671862741454818,-1.4883475422052288,72.9800033569336,2.4883696172885506,72.56999969482422,1.0175341145606767,72.41999816894531,0.010671862741454818 2510,2014-07-01,74.04000091552734,74.31999969482422,73.23999786376953,73.23999786376953,419100.0,0.012997737381801322,-1.6999942779759294,2.85716621253406,55.1671801245981,44.92344528496713,-1.7820990812864324,-1.3237851780183831,-1.3422631892609047,0.5916489504733136,7.290026713512675,1.2300033569335938,-0.5853666018796702,1.400000762939456,-0.2023793304527004,3.0023808563316123,0.5988107162433778,2.201190809635534,-3.4745165729687386,89.81822620738636,41.573822651768076,0.8011900466960767,7,-1.2849998474121094,-1.7649993896484375,-1.5949993133544922,1.4150009155273438,-2.7000045776367188,1,-0.006618015366160912,2.7222057389903784,73.08999633789062,-1.4883475422052288,72.9800033569336,2.4883696172885506,72.56999969482422,-0.006618015366160912 2511,2014-07-02,73.41999816894531,74.05000305175781,73.0999984741211,73.86000061035156,320200.0,-0.008373888964282927,1.3170636397469297,-0.5500009536706785,58.54837161568506,46.34990074098854,-1.0481422325719336,-0.7260432957201033,-0.8045292713897254,1.2865438181480613,8.026040587180166,0.9500045776367188,-0.5072458808263747,0.7704982757568359,-0.8487733311556269,2.389769882669299,-0.03913752769939549,1.5801340792130674,-2.629242905250777,61.86435198655158,7.924001526763661,0.8096358034562329,7,-0.6649971008300781,-1.1449966430664062,-0.9549961090087891,2.035003662109375,-1.3600006103515625,2,-0.019340754622164114,-1.6999942779759294,74.04000091552734,2.7222057389903784,73.08999633789062,-1.4883475422052288,72.9800033569336,-0.019340754622164114 2512,2014-07-03,73.62999725341797,73.7699966430664,73.16999816894531,73.43000030517578,271600.0,0.0028602436626248284,1.5000158947134183,-0.4545359966708281,58.74797018778365,48.322059916851224,-1.0924056164913338,-0.9600625098083526,-1.0879937016210022,1.1473508361452787,8.63371504216254,0.5999984741210938,-0.30654408834848823,0.9644973754882784,-0.6882318166888126,2.6172265676653694,0.13813277939974,1.7908619715768168,-2.6274873238556467,66.17636609109643,7.76550326540611,0.8263645960885441,7,-0.8749961853027344,-1.3549957275390625,-1.1549949645996094,1.8250045776367188,-0.8799972534179688,3,-0.046991704652169286,1.3170636397469297,73.41999816894531,-1.6999942779759294,74.04000091552734,2.7222057389903784,73.08999633789062,-0.046991704652169286 2513,2014-07-07,73.55000305175781,73.88999938964844,73.31999969482422,73.58000183105469,290500.0,-0.0010864349401621398,-1.3265032852738767,-0.14999618524452582,61.5126487894886,50.5314314607882,-0.824805548552277,-0.9575137314501205,-1.0784284481022723,1.2891438399363437,9.007075536777524,0.5699996948242188,-0.22547830305211392,0.902503204345706,-0.700242245542654,2.505248654234066,0.10113047940151887,1.703875929289893,-2.3484437362797763,58.60234460241023,-6.1257282113508325,0.8013727249441804,7,-0.7600021362304688,-1.2750015258789062,-0.9525012969970703,1.904998779296875,0.149993896484375,0,-0.030591433129059875,1.5000158947134183,73.62999725341797,1.3170636397469297,73.41999816894531,-1.6999942779759294,74.04000091552734,-0.030591433129059875 2514,2014-07-08,73.4000015258789,73.93000030517578,73.0199966430664,73.37999725341797,488500.0,-0.0020394496214140023,-1.4594511000680455,-0.6668362156663276,74.3903063083739,54.19164497702683,-0.435259563014327,-0.8528111892090351,-0.9591747454082622,1.4951108323468674,9.27906245706152,0.910003662109375,-0.11847501625592827,0.7535015106201115,-0.8472385660774222,2.354241587317645,-0.04686852772866246,1.5538715489688855,-2.0113357876400926,29.231076211603696,-39.04191424382461,0.800370038348769,7,-0.4550018310546875,-1.125,-0.8524990081787109,2.0550003051757812,1.089996337890625,1,-0.028610332840125263,-1.3265032852738767,73.55000305175781,1.5000158947134183,73.62999725341797,1.3170636397469297,73.41999816894531,-0.028610332840125263 2515,2014-07-09,74.62999725341797,74.68000030517578,73.68000030517578,73.68000030517578,269600.0,0.016757434631733625,-1.1052699208146612,47.48970251716247,75.58144692679609,57.77090369263624,-1.4212271510312604,-2.065030919602947,-2.171765026082767,0.31299354401521384,9.955698573755102,1.279998779296875,0.07212312897831907,1.9049972534179744,0.08052686792633779,3.729467638909611,0.9927620606721632,2.8172324461637857,-3.0654514777840376,96.98777461163711,26.024878304034118,0.912235192745815,7,-1.30999755859375,-2.1749954223632812,-2.2374954223632812,0.5200042724609375,0.12000274658203125,2,-0.04421808312758779,-1.4594511000680455,73.4000015258789,-1.3265032852738767,73.55000305175781,1.5000158947134183,73.62999725341797,-0.04421808312758779 2516,2014-07-10,73.69999694824219,74.06999969482422,73.33999633789062,73.69999694824219,316400.0,-0.012461481165781385,-1.0277836646462934,0.0,65.65660457816035,60.69973791627261,-0.3247116402886121,-1.1681442948412553,-1.2312609052351036,1.2798829807047838,10.530979236652366,1.2900009155273438,0.26970842306562304,0.9579971313476534,-0.8974586242264309,2.8134528869217377,0.03026925356060417,1.8857250091347026,-1.8862148102449083,40.96378343597757,-30.025524427248918,0.9277278777870429,7,-0.21999740600585938,-1.2449951171875,-1.3649959564208984,1.2350044250488281,0.850006103515625,3,-0.032021719241168145,-1.1052699208146612,74.62999725341797,-1.4594511000680455,73.4000015258789,-1.3265032852738767,73.55000305175781,-0.032021719241168145 2517,2014-07-11,73.58000183105469,73.83000183105469,73.22000122070312,73.58000183105469,186700.0,-0.0016281563386192355,1.44000244140625,0.0,64.78406999792156,62.737948849414785,-0.0518317593972597,-1.0035141019973537,-1.1599678706010366,1.4383600711042277,10.989254176525954,0.6100006103515625,0.44253226650842237,0.7770019531249943,-1.105594524992867,2.6595984312428556,-0.1642962859339292,1.7183001921839178,-1.536922239683122,33.73517786561265,-36.55287188232551,0.9412982390589274,7,-0.01000213623046875,-1.125,-1.0575008392333984,1.3549995422363281,1.4599990844726562,4,-0.020657844993684393,-1.0277836646462934,73.69999694824219,-1.1052699208146612,74.62999725341797,-1.4594511000680455,73.4000015258789,-0.020657844993684393 2518,2014-07-14,73.6500015258789,73.9800033569336,73.47000122070312,73.83000183105469,196600.0,0.0009513413031021489,1.1249940395772073,-100.0,67.63206224143511,64.6689623078047,-0.018771606239766925,-1.039381153611501,-1.195686727340302,1.4111528631050305,11.409591717253928,0.5100021362304688,0.5952383733874882,0.7915016174316349,-1.1236151657002438,2.7066184005635137,-0.16605677413430442,1.7490600089975743,-1.395968277403,37.95201764868095,-32.8418396416164,0.957558391565938,7,0.1999969482421875,-1.1949996948242188,-1.0550003051757812,0.970001220703125,1.5,0,-0.012219979731604824,1.44000244140625,73.58000183105469,-1.0277836646462934,73.69999694824219,-1.1052699208146612,74.62999725341797,-0.012219979731604824 2519,2014-07-15,73.25,73.87999725341797,72.86000061035156,73.62999725341797,265600.0,-0.005431113612921701,1.3181814241002923,2.1110922731318613,59.86038045859015,65.1904290115816,0.4540628389497954,-0.5851065092086998,-0.8037085782930973,1.8453490291814063,11.538251700760112,1.0199966430664062,0.7678848402707388,0.3380001068115206,-1.556985466504429,2.23298568012747,-0.6094926798464542,1.2854928934694954,-0.8018893869881083,21.428541485887713,-46.98760265039804,0.9474927866579732,7,0.5200004577636719,-0.7949981689453125,-0.5649986267089844,1.3700027465820312,1.410003662109375,1,0.006143303047674964,1.1249940395772073,73.6500015258789,1.44000244140625,73.58000183105469,-1.0277836646462934,73.69999694824219,0.006143303047674964 2520,2014-07-16,73.04000091552734,73.87000274658203,72.69000244140625,73.62999725341797,626000.0,-0.002866881699285395,1.2055929496320803,1.5526331640130906,55.496486279920724,64.85133064094111,0.566911283430855,-0.22602808979664246,-0.5888644386183159,2.0728613270352128,10.13477249162966,1.1800003051757812,0.8586435510931238,0.0260009765625,-1.641626996464737,1.693628949589737,-0.8078130099511185,0.8598149630761185,-0.41333912714233634,25.362258747560524,-39.82309315276431,0.8338139865136215,7,0.6450004577636719,-0.5849990844726562,-0.4874992370605469,1.5800018310546875,1.7099990844726562,2,0.019852093785145852,1.3181814241002923,73.25,1.1249940395772073,73.6500015258789,1.44000244140625,73.58000183105469,0.019852093785145852 2521,2014-07-17,72.5999984741211,73.16999816894531,72.0,72.55999755859375,424000.0,-0.006024129735637929,-1.0172451214459068,-0.06779858273418507,50.252941115925765,63.9074385218458,0.9815890669156033,0.27617697127257657,-0.14064798592579564,2.505003453549662,9.493582673259315,1.1699981689453125,0.9062764890303328,-0.44450149536132244,-2.0545934472086174,1.1655904564859725,-1.24954747128497,0.360544480562325,2.0800018310546875,30.302901862262686,-30.408505069395005,0.8050459759236446,7,0.7400016784667969,-0.14499664306640625,-0.047496795654296875,2.0200042724609375,1.4300003051757812,3,0.029614346708909167,1.2055929496320803,73.04000091552734,1.3181814241002923,73.25,1.1249940395772073,73.6500015258789,0.029614346708909167 2522,2014-07-18,73.2300033569336,73.87999725341797,72.69999694824219,73.01000213623047,385600.0,0.00867775338916954,-1.8094857495776644,5.499904634751097,52.03252234236291,62.85409113883183,0.32282686775404557,-0.25755782636625213,-0.7323823441647903,1.8652931319432327,9.393523295141506,1.279998779296875,0.8562191289163934,0.11600303649902344,-1.391930926612872,1.623936999610919,-0.6379639450569243,0.8699700180549712,1.396396942138665,62.12127634159593,4.03882522412426,0.7539669815559513,7,0.10999679565429688,-0.7750015258789062,-0.6775016784667969,1.3899993896484375,1.7999954223632812,4,0.018025394432803044,-1.0172451214459068,72.5999984741211,1.2055929496320803,73.04000091552734,1.3181814241002923,73.25,0.018025394432803044 2523,2014-07-21,73.38999938964844,73.5999984741211,72.94999694824219,73.18000030517578,529200.0,0.0021848426243407104,1.0635059037238874,0.9545359966708281,52.4193806405249,60.4128771757375,0.15393542895733958,-0.3081254968291347,-0.8379195153268313,1.654589524520162,9.107298740440209,0.6500015258789062,0.8296540513471911,0.19649925231934162,-1.1818323266593893,1.5748308312980726,-0.49266653717002384,0.8856650418087071,1.1838729034423778,73.93624576425948,18.77353494769654,0.6891657894893621,7,-0.049999237060546875,-0.93499755859375,-0.8374977111816406,1.2300033569335938,1.8600006103515625,0,0.022482648039259034,-1.8094857495776644,73.2300033569336,-1.0172451214459068,72.5999984741211,1.2055929496320803,73.04000091552734,0.022482648039259034 2524,2014-07-22,76.11000061035156,76.44000244140625,74.05000305175781,74.27999877929688,1233300.0,0.03706228700537051,-1.0873418311933207,8.71433242506812,62.986206771117025,59.013406047328715,-2.392861145714022,-2.81571275424011,-3.472989043534483,-1.1062461618914199,9.296691894554957,3.0500030517578125,0.8540342833190095,2.690000534057617,0.9793162142039904,4.400684853911244,1.8346583741307967,3.5453426939844377,-4.1100006103515625,92.56753041446147,40.062269012388796,0.8553421599268157,7,-1.8899993896484375,-2.7749977111816406,-3.447500228881836,-1.4899978637695312,-0.9499969482421875,1,-0.012613310692078605,1.0635059037238874,73.38999938964844,-1.8094857495776644,73.2300033569336,-1.0172451214459068,72.5999984741211,-0.012613310692078605 2525,2014-07-23,75.43000030517578,76.43000030517578,75.36000061035156,76.29000091552734,588300.0,-0.008934440937099386,-1.1399993896484375,-0.46994521850063786,62.515593720516826,58.664404840923886,-1.7740016537081686,-1.9763496694358906,-2.754505002679963,-0.48853389484656873,9.943085739701546,1.0699996948242188,0.856625706843829,1.8445003509521456,0.026294313680054415,3.6627063882242368,0.9353973323161,2.753603369588191,-3.341200256347662,77.25221664719226,24.859641947593218,0.9091030186360471,7,-1.2099990844726562,-2.0949974060058594,-2.7849998474121094,-0.80999755859375,-0.1699981689453125,2,-0.010208095452089894,-1.0873418311933207,76.11000061035156,1.0635059037238874,73.38999938964844,-1.8094857495776644,73.2300033569336,-0.010208095452089894 2526,2014-07-24,74.61000061035156,75.61000061035156,74.58999633789062,75.54000091552734,449100.0,-0.010871002141146113,-1.103082404574449,1.0813949362147584,55.67132113158864,57.65187718910911,-0.9066913123774327,-1.0370375862891876,-1.8809005962643255,0.26824792530999275,10.650286109500657,1.0200042724609375,0.7906148671468713,0.9150005340576115,-0.8711626175416569,2.70116368565688,0.0219189582579844,1.8080821098572386,-2.4341765136718863,51.06954162501785,0.40315242909046844,0.8930815757996321,7,-0.3899993896484375,-1.1100006103515625,-2.4399986267089844,-0.024997711181640625,0.839996337890625,3,0.0018764158759303484,-1.1399993896484375,75.43000030517578,-1.0873418311933207,76.11000061035156,1.0635059037238874,73.38999938964844,0.0018764158759303484 2527,2014-07-25,74.2300033569336,74.63999938964844,73.97000122070312,74.44999694824219,439200.0,-0.00509311419795444,1.2333329094770036,0.23655217109526896,53.8031359048561,56.11532981837811,-0.4747165107282001,-0.5547424616195542,-1.4357796053181175,0.57099876102248,11.188070690726724,0.6699981689453125,0.6033168465200163,0.452003097534174,-1.267061603106697,2.171067798175045,-0.4075292527862615,1.3115354478546095,-1.9688956933593857,36.67634366761251,-12.449753993028928,0.8595323503204381,7,-0.01000213623046875,-0.41500091552734375,-2.0600013732910156,-0.0800018310546875,1.7699966430664062,4,-0.0026943899850710995,-1.103082404574449,74.61000061035156,-1.1399993896484375,75.43000030517578,-1.0873418311933207,76.11000061035156,-0.0026943899850710995 2528,2014-07-28,74.04000091552734,74.63999938964844,73.95999908447266,74.37999725341797,332500.0,-0.002559644790700477,-1.720001220703125,1.545482920062424,53.56347268454562,55.415673399039825,-0.24984918279477597,-0.2964553630314697,-1.1802290146022045,0.6877735977887198,11.925854289987502,0.6800003051757812,0.5221758675981647,0.20900077819824503,-1.4713993564786847,1.8894009128751748,-0.6311992891402127,1.0492008455367028,-1.6953153563964918,3.2258759179102867,-46.41675975218716,0.8402000673384645,7,0.18000030517578125,-0.22499847412109375,-1.8824996948242188,-0.5649986267089844,1.5699996948242188,0,0.013371121711614142,1.2333329094770036,74.2300033569336,-1.103082404574449,74.61000061035156,-1.1399993896484375,75.43000030517578,0.013371121711614142 2529,2014-07-29,73.87000274658203,74.61000061035156,73.81999969482422,74.41999816894531,393300.0,-0.002296031426839984,-1.4307663415378475,1.6176510187595368,45.202053771830954,54.27184756480763,0.01938360940800976,-0.06853889263146584,-0.9556227539926709,0.7815348087950866,12.655494796371197,0.7900009155273438,0.44916656099533725,2.288818365059342e-06,-1.6437931257039793,1.6437977033407094,-0.8218954184428071,0.8218999960795372,-1.443410849805673,1.9158252898292303,-40.01381628498253,0.8218977072611694,7,0.34999847412109375,-0.05500030517578125,-1.7425003051757812,-0.3950004577636719,1.5099945068359375,1,0.01868142956691332,-1.720001220703125,74.04000091552734,1.2333329094770036,74.2300033569336,-1.103082404574449,74.61000061035156,0.01868142956691332 2530,2014-07-30,73.55000305175781,74.31999969482422,73.12000274658203,74.16000366210938,301900.0,-0.004331930187169597,1.5806589223600447,1.109101249843943,48.97404961299857,54.12974850892684,0.4686148835373416,0.22437290049313674,-0.5994040038328592,1.0202678155589382,12.1695712477624,1.1999969482421875,0.34275685304564263,-0.29549751281737713,-1.9432260463930788,1.3522310207583246,-1.119361779605228,0.5283667539704737,-1.0431429440888564,17.26910337685258,-23.758964456657505,0.8238642667878487,7,1.0199966430664062,0.2999992370605469,-1.5275020599365234,-0.07500076293945312,2.8799972534179688,2,0.021889878226362347,-1.4307663415378475,73.87000274658203,-1.720001220703125,74.04000091552734,1.2333329094770036,74.2300033569336,0.021889878226362347 2531,2014-07-31,72.0,73.2699966430664,72.0,72.70999908447266,395700.0,-0.021074139870083552,-2.5774599456270617,1.1639317607624384,40.96109360405737,52.89958976022622,2.1507299552248043,1.7523843340745486,0.994699229941773,2.475653159448001,11.980418060215476,1.5500030517578125,0.2839271931849794,-1.7745006561279268,-3.6109901320389923,0.06198881978313864,-2.6927453940834596,-0.8562559181723941,4.44000244140625,0.0,-40.21763461921314,0.9182447379555331,7,2.220001220703125,2.0050010681152344,-0.012498855590820312,1.4750022888183594,4.05999755859375,3,0.045277807447645424,1.5806589223600447,73.55000305175781,-1.4307663415378475,73.87000274658203,-1.720001220703125,74.04000091552734,0.045277807447645424 2532,2014-08-01,70.16999816894531,72.41000366210938,69.76000213623047,71.5999984741211,985100.0,-0.025416692097981808,-1.3555648992407878,2.014087533983086,33.42856748412542,50.78949940951517,3.912459598640993,3.4887510591979094,2.8323267515215207,4.207578491741785,12.273019019742554,2.6500015258789062,0.2241212463517286,-3.431502532958987,-5.876401490740264,-0.9866035751777105,-4.653952011849626,-2.209053054068349,6.181204223632818,8.40156277603806,-30.776529500364653,1.2224494788906368,8,2.930004119873047,2.930004119873047,1.6950035095214844,2.8750038146972656,5.370002746582031,4,0.07524581611908343,-2.5774599456270617,72.0,1.5806589223600447,73.55000305175781,-1.4307663415378475,73.87000274658203,0.07524581611908343 2533,2014-08-04,71.30000305175781,71.58999633789062,70.8499984741211,71.37999725341797,811300.0,0.01610381804616612,1.960036621652552,0.05593998922281562,41.317920567414426,48.381912053548206,2.7432985346841434,2.2994320776184054,1.6774575050321374,2.9711810000255667,12.477242325810906,1.4199981689453125,0.260059529552791,-2.18899765014649,-4.8420747619672255,0.4640794616742454,-3.5155362060568507,-0.8624590942361294,4.787551330566416,31.752606186261108,-9.271198874929507,1.3265385559103648,8,1.7949981689453125,1.7999992370605469,0.5224990844726562,1.7449989318847656,4.9199981689453125,0,0.0659186079533598,-1.3555648992407878,70.16999816894531,-2.5774599456270617,72.0,1.5806589223600447,73.55000305175781,0.0659186079533598 2534,2014-08-05,71.30000305175781,71.86000061035156,70.94000244140625,71.05999755859375,575400.0,0.0,-2.833359824522364,-3.0002861230329043,42.1052813768896,46.11409957092296,2.2230221673524966,2.2493649427947986,1.6604624203925482,2.8798350048424624,12.952696155698534,0.9199981689453125,0.23558319718063103,-2.0839977264404297,-4.912338376119038,0.7443429232381789,-3.498168051279734,-0.6698274016011254,4.534449240722665,33.77196798329563,-8.851515064364058,1.4141703248393027,8,1.3849983215332031,1.7999992370605469,0.6799983978271484,1.7449989318847656,4.939994812011719,1,0.060448771025508385,1.960036621652552,71.30000305175781,-1.3555648992407878,70.16999816894531,-2.5774599456270617,72.0,0.060448771025508385 2535,2014-08-06,71.33000183105469,72.04000091552734,71.04000091552734,71.0999984741211,453800.0,0.0004207402245846037,-4.714310626702997,0.9583253862292581,44.01510058065328,44.818963954152366,1.73246434851022,2.0653544615422135,1.5992822250295688,2.7473587600022853,12.739145786302947,1.0,0.19275299587867778,-1.8889991760253935,-4.795238649430331,1.0172402973795442,-3.3421189127278694,-0.4358794393229175,4.261472455175792,44.72940603657768,0.5248376387670248,1.4531197367024706,8,0.8699989318847656,1.7700004577636719,0.7324981689453125,1.7150001525878906,4.6999969482421875,2,0.05677828849571198,-2.833359824522364,71.30000305175781,1.960036621652552,71.30000305175781,-1.3555648992407878,70.16999816894531,0.05677828849571198 2536,2014-08-07,71.33999633789062,72.12999725341797,71.2300033569336,71.6500015258789,315900.0,0.00014011645281608587,-2.3962600947212347,-1.3478289713736027,40.54050338740607,43.34533811888014,1.35201895217034,1.9705187906258885,1.5872383742999574,2.626559659928617,12.878805546757299,0.899993896484375,-0.18491596675707456,-1.7610046386718778,-4.77467188262527,1.2526626052815146,-3.267838260648574,-0.2541710166951816,4.018219062339853,59.622388373385235,16.953648500117012,1.5068336219766933,8,0.8600044250488281,1.7600059509277344,1.1750049591064453,1.7050056457519531,4.870002746582031,3,0.07134853137890773,-4.714310626702997,71.33000183105469,-2.833359824522364,71.30000305175781,1.960036621652552,71.30000305175781,0.07134853137890773 2537,2014-08-08,72.05999755859375,72.05999755859375,71.4000015258789,71.4800033569336,405400.0,0.010092532347393934,1.2758711408689705,-1.870917726970689,43.69667560980901,42.2490273327983,0.3261272948455485,1.1919139905579783,0.8719000393246858,1.7994542865939138,13.16482535010334,0.720001220703125,-0.5261004275444634,-0.965003204345706,-4.004363572313437,2.0743571636220253,-2.4846833883295716,0.5546769796381597,3.0742893110767255,94.53126862646926,53.511888088628965,1.5196801839838676,8,0.12500381469726562,1.0400047302246094,0.4550037384033203,0.9850044250488281,4.5200042724609375,4,0.055509299688048186,-2.3962600947212347,71.33999633789062,-4.714310626702997,71.33000183105469,-2.833359824522364,71.30000305175781,0.055509299688048186 2538,2014-08-11,72.75,72.7699966430664,71.98999786376953,72.43000030517578,271400.0,0.009575388076376035,3.3334110416445903,0.5517291274779337,30.28169644696051,40.59120985225714,-0.6326334219912582,0.4543218770292725,0.1953194070602251,1.0325766120970172,13.081861617776635,0.779998779296875,-0.7528315787947122,-0.23000068664551065,-3.2570238447606243,2.797022471469603,-1.7435122657030604,1.283510892412039,2.1693154803328696,98.90728380186859,61.74775307769477,1.5135115790575537,8,-0.7099990844726562,0.3500022888183594,-0.2349987030029297,0.2950019836425781,3.8199996948242188,0,0.03835052804848593,1.2758711408689705,72.05999755859375,-2.3962600947212347,71.33999633789062,-4.714310626702997,71.33000183105469,0.03835052804848593 2539,2014-08-12,73.69999694824219,73.80999755859375,72.76000213623047,72.77999877929688,541800.0,0.01305837729542536,-1.1875099341958864,2.874997019764919,40.15925382966923,39.61178809855388,-1.79840303171963,-0.4851054867051232,-0.7473484627801383,0.0013468942247527593,13.3872860573366,1.05999755859375,-0.9288142064531257,0.6974964141845703,-2.34462884098663,3.7396216693557705,-0.8235662134010227,2.2185590417701633,1.012945998326586,96.0288540194839,61.29945082475746,1.5210626275855996,8,-1.9149971008300781,-0.5999946594238281,-1.1674957275390625,-0.6549949645996094,3.0400009155273438,1,0.034192732385466496,3.3334110416445903,72.75,1.2758711408689705,72.05999755859375,-2.3962600947212347,71.33999633789062,0.034192732385466496 2540,2014-08-13,74.48999786376953,74.62999725341797,73.56999969482422,74.0,333100.0,0.010719144480862752,1.7532524151597721,0.532607433698771,49.3150529833451,40.54000580736363,-2.7279125334518994,-1.2236432895468141,-1.5103731856121527,-0.8452007394256214,14.113168766027462,1.05999755859375,-1.083637227152252,1.4149974822998104,-1.6991507511158943,4.529145715715515,-0.14207663440804197,2.9720715990076627,-4.7299957275390625,95.88236350091104,60.608329979281265,1.5570741167078497,8,-2.2949981689453125,-1.3899955749511719,-1.8799972534179688,-1.5449943542480469,2.5100021362304688,2,0.023493086994048173,-1.1875099341958864,73.69999694824219,3.3334110416445903,72.75,1.2758711408689705,72.05999755859375,0.023493086994048173 2541,2014-08-14,74.75,74.7699966430664,74.12000274658203,74.45999908447266,192600.0,0.003490430174343251,2.939426166971077,0.5918411833398209,53.00923738788817,42.715635796670604,-2.8572775273910054,-1.3853411649657374,-1.757875094017919,-1.1497943958909218,14.623650239419483,0.649993896484375,-1.143273157877843,1.5674995422363338,-1.6250571918113366,4.760056276284004,-0.028778824787494273,3.163777909260162,-4.892597961425778,99.40662694244213,61.6533974425208,1.596278367023835,8,-1.94000244140625,-1.6499977111816406,-1.8624992370605469,-2.1149978637695312,1.1100006103515625,3,0.01712372948892149,1.7532524151597721,74.48999786376953,-1.1875099341958864,73.69999694824219,3.3334110416445903,72.75,0.01712372948892149 2542,2014-08-15,74.55000305175781,74.98999786376953,74.02999877929688,74.98999786376953,214200.0,-0.002675544458089485,3.363683653829481,-1.5172186998500434,52.947988706734066,44.007865589928336,-2.2022261275456714,-1.1398219615445697,-1.5500230191057653,-0.9928112612848281,15.490724920856511,0.9599990844726562,-1.2292452160904332,1.3015026092529354,-1.9492357598264078,4.552240978332279,-0.32386657528674334,2.926871793792614,-4.496097229003908,85.33350626627603,41.42772260712235,1.6253691845396734,8,-1.5850028991699219,-1.4500007629394531,-1.5825023651123047,-2.095001220703125,1.279998779296875,4,0.022266880815046575,2.939426166971077,74.75,1.7532524151597721,74.48999786376953,-1.1875099341958864,73.69999694824219,0.022266880815046575 2543,2014-08-18,75.04000091552734,75.36000061035156,74.80999755859375,74.80999755859375,225100.0,0.00657274102898886,-3.7825654293959596,-0.5227410657002654,56.52172803636253,45.60969299653644,-2.3533992570829696,-1.5809224935992034,-2.0456529319461225,-1.5058464705176107,16.50021394469406,0.80999755859375,-1.0959999174853579,1.7090003967285128,-1.639149177871559,5.057149971328585,0.034925609428483995,3.3830751840285416,-4.689929570312501,87.69231220674497,36.8857152960947,1.674074787300034,8,-1.8400001525878906,-1.9399986267089844,-2.0275001525878906,-2.5849990844726562,1.3199996948242188,0,0.020522400009841846,3.363683653829481,74.55000305175781,2.939426166971077,74.75,1.7532524151597721,74.48999786376953,0.020522400009841846 2544,2014-08-19,75.1500015258789,75.4000015258789,74.97000122070312,75.30000305175781,157700.0,0.0014658929772055629,1.4571553133514987,-0.6521710286263973,59.13240915492283,47.28939394923306,-2.078412864660251,-1.8619969808012513,-2.14432673689015,-1.6340078756795435,15.387441253186381,0.43000030517578125,-0.679356585344749,1.8670009613037166,-1.3378586618244839,5.071860584431917,0.26457114973960927,3.469430772867824,-4.399135839453123,86.33881148326955,29.997391751334845,1.6024298115641025,8,-1.8349990844726562,-2.049999237060547,-1.9975013732910156,-2.6949996948242188,1.1500015258789062,1,0.018895517499840864,-3.7825654293959596,75.04000091552734,3.363683653829481,74.55000305175781,2.939426166971077,74.75,0.018895517499840864 2545,2014-08-20,74.66000366210938,75.1500015258789,74.41000366210938,75.04000091552734,261400.0,-0.006520264189226799,1.4666658189540074,2.5332892528355626,67.27275789840813,50.25964445045551,-1.191699104319781,-1.5100648991574985,-1.6368566802380826,-1.1806926461217557,14.021990556567832,0.7399978637695312,-0.4217594898319561,1.4155029296875057,-1.6979561255743079,4.528961984949319,-0.1412265979434011,2.9722324573184125,-3.444224391738274,45.98566567726055,-16.76037801673163,1.5567295276309032,8,-1.2600021362304688,-1.5600013732910156,-1.5475025177001953,-2.2050018310546875,2.6099929809570312,2,0.027859551294340035,1.4571553133514987,75.1500015258789,-3.7825654293959596,75.04000091552734,3.363683653829481,74.55000305175781,0.027859551294340035 2546,2014-08-21,74.75,74.91000366210938,74.20999908447266,74.81999969482422,337700.0,0.0012054156640270985,4.5998657267539445,0.1842110546710302,88.42288924049012,55.22922374275341,-0.8349185816493616,-1.6749084899745412,-1.7176462958812522,-1.3190363592023289,13.323551448109603,0.7000045776367188,-0.14860750215156315,1.4984992980957088,-1.6284863955196869,4.6254849917111045,-0.06499354871199614,3.0619921449034138,-3.115798504078114,52.55472826601474,-16.36056746807619,1.5634928468076985,8,-1.0550003051757812,-1.6499977111816406,-1.6799983978271484,-2.2949981689453125,2.8799972534179688,3,0.030100334448160515,1.4666658189540074,74.66000366210938,1.4571553133514987,75.1500015258789,-3.7825654293959596,75.04000091552734,0.030100334448160515 2547,2014-08-22,74.02999877929688,74.5999984741211,74.0199966430664,74.5999984741211,253200.0,-0.009632123353887967,1.0350952336336015,8.142888283378747,74.59461019894206,60.15288082630692,0.21670331194246728,-1.0231150178393733,-0.9643770862535916,-0.6784059375206368,13.118346763141128,0.7300033569335938,0.10275179354678698,0.7884983062744197,-2.3265679506000083,3.903564563148848,-0.7690348221627943,2.346031434711634,-2.01921728037928,0.7247899159663865,-69.88027020616057,1.5575331284372111,8,0.0500030517578125,-0.9299964904785156,-1.132497787475586,-1.5749969482421875,2.9300003051757812,4,0.02471973336796096,4.5998657267539445,74.75,1.4666658189540074,74.66000366210938,1.4571553133514987,75.1500015258789,0.02471973336796096 2548,2014-08-25,75.02999877929688,75.08999633789062,74.3499984741211,74.5999984741211,177200.0,0.013508037504921022,1.6909237192914315,-0.7543869042042002,78.47330289335136,64.40999738893825,-0.47591467953471067,-2.050262028485733,-1.9246059317318185,-1.7460612783077636,13.06229000282503,1.05999755859375,0.4458302242922514,1.7389984130859375,-1.4598302516060357,4.937827077777911,0.13958408073995088,3.338412745431924,-2.6802952776831432,73.18830163644405,-1.9901437633691614,1.599414332345989,8,-0.5449981689453125,-1.9299964904785156,-2.132497787475586,-2.5749969482421875,2.0699996948242188,0,0.010662442553291962,1.0350952336336015,74.02999877929688,4.5998657267539445,74.75,1.4666658189540074,74.66000366210938,0.010662442553291962 2549,2014-08-26,75.25,75.5199966430664,74.7300033569336,75.01000213623047,221900.0,0.002932176786384577,1.0256467941507312,0.5581341707918597,79.08014724526389,67.71723008470701,-0.5061533569475785,-2.2783906713598014,-2.089853898183975,-2.02386454013822,13.26630648776779,0.7899932861328125,0.7369926536131288,1.8899997711181697,-1.4190504698358666,5.199050012072206,0.23547465064115158,3.544524891595188,-2.595266695959751,82.00022379557291,2.847484638748682,1.654525120477015,8,-0.48000335693359375,-2.1499977111816406,-2.352499008178711,-2.7949981689453125,2.3300018310546875,1,0.014750838675768208,1.6909237192914315,75.02999877929688,1.0350952336336015,74.02999877929688,4.5998657267539445,74.75,0.014750838675768208 2550,2014-08-27,75.16000366210938,75.41000366210938,74.9800033569336,75.33999633789062,230800.0,-0.001195964623131207,1.6874403967194354,-0.7499761579298725,78.00595138213019,70.4946427507339,-0.3476847007635797,-2.1730037368903936,-1.9069804211241461,-1.9578122907428082,14.143222388653776,0.43000030517578125,1.129014952486699,1.719503402709961,-1.685938690861164,5.124945496281086,0.016782355924391368,3.4222244494955305,-2.16143875738598,76.00046793619791,-5.390460100151515,1.7027210467855654,8,-0.39000701904296875,-2.06500244140625,-1.3825016021728516,-1.8250007629394531,2.5399932861328125,2,0.015167633503231803,1.0256467941507312,75.25,1.6909237192914315,75.02999877929688,1.0350952336336015,74.02999877929688,0.015167633503231803 2551,2014-08-28,75.26000213623047,75.41999816894531,74.62999725341797,74.95999908447266,184600.0,0.0013304745775513105,1.5484101201023823,-1.6667514411664972,75.80653298795907,73.03448100420336,-0.41094691524331495,-2.1252091089925216,-1.9429403126776776,-2.053473941961755,14.430714868068334,0.7900009155273438,1.3751981856479745,1.6565017700195312,-1.7706371529157536,5.083640692954816,-0.05706769144811119,3.3700712314871737,-1.958865422905916,82.66703287760416,2.8168926675586192,1.7135694614676418,8,-0.4900054931640625,-2.575000762939453,-1.4825000762939453,-1.9249992370605469,2.589996337890625,3,0.0267073405498659,1.6874403967194354,75.16000366210938,1.0256467941507312,75.25,1.6909237192914315,75.02999877929688,0.0267073405498659 2552,2014-08-29,75.44999694824219,75.70999908447266,75.02999877929688,75.29000091552734,276000.0,0.0025245124451074297,1.0,0.5333146838919689,73.68425983927358,74.94142898230457,-0.5138933877513949,-2.0020014995498343,-2.060532711602889,-2.2710350852081547,13.415865751695351,0.6800003051757812,1.4802616547873981,1.5824966430664062,-1.530017271324752,4.6950105574575645,0.02623968587082004,3.1387536002619925,-1.8825970433486106,80.8822044452423,3.3004518037249824,1.5562569571955824,8,-0.5849990844726562,-2.714996337890625,-1.589996337890625,-2.1149940490722656,1.3600006103515625,4,0.028893312039114383,1.5484101201023823,75.26000213623047,1.6874403967194354,75.16000366210938,1.0256467941507312,75.25,0.028893312039114383 2553,2014-09-02,76.0,76.1500015258789,75.43000030517578,75.6500015258789,311400.0,0.007289636501047303,1.2153831707689238,2.1875447045920557,71.69819197328266,76.33762707323343,-1.0207417630435032,-2.2997479623425647,-2.5289601854419885,-2.8594178437721496,12.480236321848356,0.720001220703125,1.54666123320537,1.8974998474121065,-1.106630392108741,4.901630086932954,0.39543472765168985,3.399564967172523,-2.132636209965355,90.13150629925212,14.268378777349625,1.502065119760423,9,-0.9150009155273438,-3.0449981689453125,-1.9824981689453125,-2.664997100830078,1.9199981689453125,1,0.012631566900956015,1.0,75.44999694824219,1.5484101201023823,75.26000213623047,1.6874403967194354,75.16000366210938,0.012631566900956015 2554,2014-09-03,75.61000061035156,76.23999786376953,75.30999755859375,76.1500015258789,325500.0,-0.0051315709164267975,1.5833571754034608,-1.542866485013624,61.42863148519815,75.68827969398791,-0.624279123867467,-1.6551594585846772,-2.0531427511597826,-2.4734118465554786,11.69681537436819,0.9300003051757812,1.6262576923478207,1.2920005798339815,-1.4746259632880765,4.05862712295604,-0.09131269172704037,2.6753138513950034,-1.3774147825818375,60.86975064683973,-11.946323876122953,1.3833132715610283,9,-0.48000335693359375,-2.6100006103515625,-1.592498779296875,-2.2749977111816406,1.089996337890625,2,0.019706359631552983,1.2153831707689238,76.0,1.0,75.44999694824219,1.5484101201023823,75.26000213623047,0.019706359631552983 2555,2014-09-04,75.37999725341797,75.94000244140625,75.13999938964844,75.55000305175781,162800.0,-0.0030419700446623343,-1.4615420730776905,0.3148250187202419,56.46816090387408,72.13775432325278,-0.31447459388401455,-1.1659630767084224,-1.755633133428077,-2.2235517578442767,10.9697078485019,0.8000030517578125,1.627010630399326,0.8594974517822322,-1.556987087188773,3.2759819907532375,-0.3487448177032775,2.067739721267742,-0.7860772591682803,46.58383327172955,-21.9240321668348,1.2082422694855057,9,-0.25,-2.3799972534179688,-1.3624954223632812,-2.044994354248047,1.0300064086914062,3,0.02918552212519443,1.5833571754034608,75.61000061035156,1.2153831707689238,76.0,1.0,75.44999694824219,0.02918552212519443 2556,2014-09-05,76.43000030517578,76.47000122070312,75.1500015258789,75.23999786376953,198100.0,0.013929465242985328,1.0787326837356273,-6.99977561369654,66.43356083715359,71.23097106083185,-1.2305095619966693,-1.9131731862163548,-2.7342081930838447,-3.2639966211288396,10.459181354631628,1.3199996948242188,1.6197890651303197,1.6550003051757756,-0.3955360110331583,3.7055366213847094,0.6297321470713086,2.6802684632802425,-1.5397862944125222,97.22216335353706,29.568551159424274,1.0252681581044685,9,-1.0200004577636719,-3.3149986267089844,-2.219999313354492,-3.0949974060058594,-0.7099990844726562,4,0.01661646785287796,-1.4615420730776905,75.37999725341797,1.5833571754034608,75.61000061035156,1.2153831707689238,76.0,0.01661646785287796 2557,2014-09-08,76.05999755859375,76.5,75.68000030517578,76.33000183105469,334500.0,-0.004841066925352022,1.6885208995172225,-0.22689388110991435,59.107115366013495,69.07917244668319,-0.6059961138610532,-1.2945054244386256,-2.300439965533087,-2.8931963706041444,9.93041742484755,0.8199996948242188,1.5779069774785484,1.0849975585937557,-0.5978760234980456,2.767871140685557,0.24356076754786216,1.9264343496396492,-0.9199981689453125,67.64689382804698,2.423611592731447,0.8414367910458981,9,-0.4949989318847656,-2.9299964904785156,-1.9474964141845703,-2.724994659423828,8.240005493164062,0,0.02353406485647591,1.0787326837356273,76.43000030517578,-1.4615420730776905,75.37999725341797,1.5833571754034608,75.61000061035156,0.02353406485647591 2558,2014-09-09,75.54000091552734,76.23999786376953,75.44000244140625,75.8499984741211,268900.0,-0.006836663946324983,-2.137270741704814,1.1481209381181126,53.24459023385829,66.20855500097146,-0.006758479069532086,-0.5847523676724506,-1.7346232075471164,-2.3881916499951785,9.965797405882508,0.7999954223632812,1.3984000652895077,0.42550086975097656,-0.906825735718769,1.7578274752207221,-0.24066243298389622,1.0916641724858493,-0.3899993896484375,29.411863703171807,-31.7714484496509,0.6661633027348741,9,0.024997711181640625,-1.8650016784667969,-2.4399986267089844,-2.4399986267089844,8.110000610351562,1,0.016812240239268528,1.6885208995172225,76.05999755859375,1.0787326837356273,76.43000030517578,-1.4615420730776905,75.37999725341797,0.016812240239268528 2559,2014-09-10,76.22000122070312,76.26000213623047,75.44999694824219,75.45999908447266,262100.0,0.009001857253565504,-1.076919314925125,-2.4516391021854695,62.58063166495621,64.49463058795212,-0.5975309617098787,-1.1239034103128347,-2.363502968376821,-3.06836453838406,10.916589684690429,0.8100051879882812,1.4080664487344734,0.9795009613037138,-0.26320323184860683,2.2222051544560344,0.3581488647275535,1.600853057879874,-0.7999999999999972,79.4118637031718,15.632561183888697,0.6213520965761636,9,-0.6550025939941406,-2.5,-3.122499465942383,-3.1199989318847656,7.709999084472656,2,0.02230381685929994,-2.137270741704814,75.54000091552734,1.6885208995172225,76.05999755859375,1.0787326837356273,76.43000030517578,0.02230381685929994 2560,2014-09-11,76.23999786376953,76.37999725341797,75.75,75.86000061035156,198300.0,0.00026235427376208875,-1.0999961852930331,0.49999498067560105,62.153332229788,62.97760828148867,-0.5008940645018356,-1.0604416434777164,-2.3617188820916653,-3.0896966383930504,11.343679624289171,0.6299972534179688,1.2875714166762577,0.9119976043701143,-0.35441936743558244,2.178414576175811,0.27878911846725885,1.5452060902729698,-0.7999954223632812,80.74056073287481,14.899424822376929,0.6332084859028485,9,-0.47499847412109375,-2.4699974060058594,-3.3474960327148438,-3.139995574951172,8.599998474121094,3,0.006033566334755269,-1.076919314925125,76.22000122070312,-2.137270741704814,75.54000091552734,1.6885208995172225,76.05999755859375,0.006033566334755269 2561,2014-09-12,76.02999877929688,76.26000213623047,75.70999908447266,76.23999786376953,271500.0,-0.0027544476699473686,3.3998901400714088,-0.5526331640130905,67.79360976563348,62.32309160663977,-0.19018452959629428,-0.7901424767322425,-2.1119426048946934,-2.9006299485118916,11.670751206361144,0.5500030517578125,1.132763170831808,0.6379985809326172,-0.6347857290777625,1.910782890942997,0.0016064259274202186,1.2743907359378142,-0.5800018310546875,55.660160073703004,-17.656937183142297,0.6363921550051906,9,-0.20999908447265625,-2.164997100830078,-3.3799972534179688,-2.9299964904785156,9.970001220703125,4,0.00499809139699714,-1.0999961852930331,76.23999786376953,-1.076919314925125,76.22000122070312,-2.137270741704814,75.54000091552734,0.00499809139699714 2562,2014-09-15,76.20999908447266,76.33999633789062,75.8499984741211,76.16999816894531,203900.0,0.0023674905703772176,2.2667022710510922,-0.19048138056312444,62.29168156784207,61.27792378381304,-0.280543397666861,-0.8847659894147881,-2.2560239124438084,-3.0967366779093197,11.882245092974971,0.48999786376953125,0.9937524710704793,0.7349990844726619,-0.5230100499131396,1.9930082188584635,0.10599451727976827,1.3640036516655556,-0.5500015258789119,81.91498859642715,8.227102534091472,0.6290045671928995,9,-0.3899993896484375,-2.259998321533203,-3.55999755859375,-3.109996795654297,9.779998779296875,0,-0.006429574460779186,3.3998901400714088,76.02999877929688,-1.0999961852930331,76.23999786376953,-1.076919314925125,76.22000122070312,-0.006429574460779186 2563,2014-09-16,76.58000183105469,76.76000213623047,75.76000213623047,75.95999908447266,420300.0,0.004855042002715582,1.040809335855696,15.49971390425329,63.43437021235932,61.5007836423865,-0.625386864795999,-1.1947348742884287,-2.5824887784747546,-3.4781433085259437,11.98899662494299,1.0,0.8952270720209299,1.0280017852783203,-0.3042312327143861,2.3602348032710267,0.3618852762819671,1.6941182942746735,-0.0800018310546875,86.2595731050348,13.060383924394102,0.6661165089963553,9,-0.6300010681152344,-2.2050018310546875,-3.9375,-3.479999542236328,9.8699951171875,1,0.10080962439429597,2.2667022710510922,76.20999908447266,3.3998901400714088,76.02999877929688,-1.0999961852930331,76.23999786376953,0.10080962439429597 2564,2014-09-17,76.56999969482422,76.94000244140625,76.2300033569336,76.58999633789062,304700.0,-0.00013061028977945366,-1.028599766754951,-0.03225250722943457,64.47633714071759,62.39058100203578,-0.5195213735099173,-1.1308760679007577,-2.5233315932518963,-3.458482777529497,12.13623047594127,0.7099990844726562,0.8149447790317197,0.9469997406005888,-0.44503879509287003,2.3390382762940476,0.25098047275385227,1.6430190084473253,-0.80999755859375,69.91855798634155,-2.8054063214771787,0.6960192678467311,9,-0.5249977111816406,-1.7199974060058594,-3.999998092651367,-3.4699974060058594,10.730003356933594,2,0.09246443593146925,1.040809335855696,76.58000183105469,2.2667022710510922,76.20999908447266,3.3998901400714088,76.02999877929688,0.09246443593146925 2565,2014-09-18,76.73999786376953,77.0,76.27999877929688,76.80000305175781,378700.0,0.002220166770574128,2.1304463204683795,3.0007630675314765,64.97970643834094,62.22904162438993,-0.5322919428420505,-1.1985044495019537,-2.680838354218537,-3.600651122458231,12.864890564593972,0.720001220703125,0.7222017039361788,1.012998199462885,-0.38688279400700765,2.4128791929327775,0.31305770272793154,1.7129386961978383,-0.9799957275390625,79.84480994541143,8.032466569824066,0.6999404967349485,9,-0.5199966430664062,-1.4549980163574219,-4.297496795654297,-3.639995574951172,10.94000244140625,3,0.09369302373672328,-1.028599766754951,76.56999969482422,1.040809335855696,76.58000183105469,2.2667022710510922,76.20999908447266,0.09369302373672328 2566,2014-09-19,77.0,77.2300033569336,76.30000305175781,76.7699966430664,510500.0,0.0033880915229111963,1.695613715018631,-3.8330578512396696,65.46906218020564,62.93592460374461,-0.785545164951813,-1.3505424208562147,-2.8950890126980653,-3.8292726049588737,13.907862613339544,0.9300003051757812,0.7400876877368461,1.1605003356933565,-0.27008981055233505,2.591090481939048,0.44520526257051074,1.8757954088162023,-1.1903979492187489,84.35352612676202,13.12300304933602,0.7152950731228445,9,-0.6649971008300781,-1.375,-4.352499008178711,-3.8999977111816406,11.260002136230469,4,0.10181813425831976,2.1304463204683795,76.73999786376953,-1.028599766754951,76.56999969482422,1.040809335855696,76.58000183105469,0.10181813425831976 2567,2014-09-22,75.86000061035156,76.95999908447266,75.66000366210938,76.94000244140625,258700.0,-0.014805186878551146,1.3214305177111716,-4.6955916011543435,48.75000681195198,62.43652644575502,0.36107177396998225,-0.07000349877569079,-1.7177733483258635,-2.6929438144315014,14.817011965745069,1.339996337890625,0.784478315180337,-0.0709991455078125,-1.2208252460343658,1.0788269550187408,-0.6459121957710892,0.5039139047554642,1.3700027465820312,12.73866159984061,-53.783539188803616,0.5749130502632748,9,0.4799995422363281,-0.2350006103515625,-2.905000686645508,-2.759998321533203,13.139999389648438,0,0.13366727271374113,1.695613715018631,77.0,2.1304463204683795,76.73999786376953,-1.028599766754951,76.56999969482422,0.13366727271374113 2568,2014-09-23,75.83000183105469,76.38999938964844,75.66999816894531,75.79000091552734,270000.0,-0.0003954492361654127,-4.142748154001254,-0.03703782195283912,52.09924608848342,61.27192804836915,0.4878342287484543,0.024245601769479208,-1.6522941466326273,-2.6256321892202408,15.34336473978459,0.720001220703125,0.6720184501230619,-0.14099807739258097,-1.2117944233357463,0.9297982685505843,-0.6763962503641636,0.3944000955790017,1.4000015258789062,10.827910954743588,-54.07907731310608,0.5353981729715811,9,0.6150016784667969,-0.2050018310546875,-2.7975006103515625,-2.729999542236328,13.150001525878906,1,0.13398385582728567,1.3214305177111716,75.86000061035156,1.695613715018631,77.0,2.1304463204683795,76.73999786376953,0.13398385582728567 2569,2014-09-24,76.36000061035156,76.48999786376953,75.80999755859375,75.83000183105469,172100.0,0.006989301945128368,-1.3859353249812614,13.24966622162884,58.844794178525056,60.90431270933994,-0.02259311515595641,-0.44093804495597055,-2.127027124331761,-3.13385822231767,15.580989032022801,0.6800003051757812,0.6500604523165805,0.3335006713867159,-0.6941433873230665,1.3611447300964983,-0.18032135796816817,0.8473227007416,0.8386027526855457,44.585801548232844,-21.70375122998903,0.5138220293548896,9,0.08500289916992188,-0.7350006103515625,-3.2099990844726562,-3.259998321533203,12.519996643066406,2,0.13213719561603554,-4.142748154001254,75.83000183105469,1.3214305177111716,75.86000061035156,1.695613715018631,77.0,0.13213719561603554 2570,2014-09-25,76.30000305175781,76.48999786376953,75.76000213623047,76.43000030517578,302600.0,-0.0007857197238630986,4.840144047364727,-0.24527840156618874,48.57145731642903,58.768517992761666,0.05231252241323148,-0.30688997323099443,-2.004551545988676,-3.0445515960133775,15.801288184471362,0.7299957275390625,0.7085950323689758,0.21650314331054688,-0.732208637406714,1.1652149240278078,-0.2578527470480765,0.6908590336691702,0.867828317260745,40.76430025803881,-20.719695841899203,0.47435589035862696,9,0.14500045776367188,-0.6750030517578125,-3.092500686645508,-3.200000762939453,12.489997863769531,3,0.14416775308040553,-1.3859353249812614,76.36000061035156,-4.142748154001254,75.83000183105469,1.3214305177111716,75.86000061035156,0.14416775308040553 2571,2014-09-26,77.2699966430664,77.86000061035156,76.20999908447266,76.4000015258789,338000.0,0.012712890596486615,-1.64000244140625,-6.6924115264980335,61.74759525287436,58.708063957765255,-0.8082901500257123,-1.1790283137267465,-2.8853227818570133,-3.975146609976804,16.92208344232486,1.6500015258789062,0.6717021152980891,1.0859970092773494,0.0804462329225828,2.091547785632116,0.5832216210999661,1.5887723974547328,-1.6099929809570312,73.18160064919302,11.961750655559932,0.5027753881773839,9,-0.5099945068359375,-1.3299980163574219,-4.019994735717773,-4.169994354248047,12.280006408691406,4,0.1347224552137143,4.840144047364727,76.30000305175781,-1.3859353249812614,76.36000061035156,-4.142748154001254,75.83000183105469,0.1347224552137143 2572,2014-09-29,77.62999725341797,77.76000213623047,76.44000244140625,76.5999984741211,359300.0,0.0046589960656335805,1.0464975988266187,1.183913287498246,70.94188805714566,59.542232607185966,-1.0568169014169086,-1.4412273086960283,-3.1703882742377516,-4.282078319479808,17.840645002732735,1.3199996948242188,0.6486914332380422,1.3369976043701115,0.20215165282692737,2.4718435559132956,0.7695746285985194,1.9044205801417036,-1.9259936523437489,89.49757531841365,23.252311800042747,0.567422975771589,9,-0.8699951171875,-1.6899986267089844,-4.23249626159668,-4.529994964599609,12.620002746582031,0,0.13693166635201015,-1.64000244140625,77.2699966430664,4.840144047364727,76.30000305175781,-1.3859353249812614,76.36000061035156,0.13693166635201015 2573,2014-09-30,76.95999908447266,77.54000091552734,76.51000213623047,77.43000030517578,599900.0,-0.00863066073232166,1.9854931446262716,-0.45631240555835384,57.42971518391021,58.75927461198515,-0.36570537090759103,-0.7332130296000514,-2.4368533642578996,-3.5556621953438423,18.42473086156083,1.1199951171875,0.5964565164169358,0.6189994812011719,-0.5445131112389419,1.7825120736412856,0.0372431849811079,1.2007557774212358,-1.2128755432128884,57.14275334149558,-7.129808022251183,0.5817562962200585,9,-0.1999969482421875,-0.8549995422363281,-3.369997024536133,-3.859996795654297,13.540000915527344,1,0.15644492020214318,1.0464975988266187,77.62999725341797,-1.64000244140625,77.2699966430664,4.840144047364727,76.30000305175781,0.15644492020214318 2574,2014-10-01,77.0999984741211,77.31999969482422,76.08000183105469,76.9000015258789,1339600.0,0.0018191189100038585,2.874997019764919,-0.425524316602818,58.43139366848875,58.03168430422378,-0.4722839201564568,-0.7967097816969044,-2.598066402512387,-3.6389744694943573,18.913753922330002,1.2399978637695312,0.587702936408661,0.6844989776611357,-0.47272842138517035,1.8417263767074417,0.10588527813797555,1.2631126771842958,-1.3106173914794965,63.80939578784455,1.5530081352571727,0.5786136995231547,10,-0.339996337890625,-0.8549995422363281,-3.307497024536133,-3.9999961853027344,13.75,2,0.1540856694932371,1.9854931446262716,76.95999908447266,1.0464975988266187,77.62999725341797,-1.64000244140625,77.2699966430664,0.1540856694932371 2575,2014-10-02,77.58000183105469,77.79000091552734,76.87000274658203,77.2300033569336,553500.0,0.006225724597059612,1.3896160515234084,1.7500190737773709,64.43207133277261,57.91646309895346,-0.9170384098293312,-1.1630749982565476,-3.0722213104011757,-4.078882951936407,19.798986354594014,0.9199981689453125,0.5559321848057408,1.054502105712885,-0.10652123936205271,2.2155254507878226,0.4739904331754161,1.6350137782503538,-1.7492083578588904,84.26972071253451,20.304073864123417,0.5805116725374673,10,-0.8199996948242188,-1.3350028991699219,-3.6450023651123047,-4.479999542236328,13.22000122070311,3,0.14565603448903208,2.874997019764919,77.0999984741211,1.9854931446262716,76.95999908447266,1.0464975988266187,77.62999725341797,0.14565603448903208 2576,2014-10-03,77.69999694824219,78.18000030517578,77.58000183105469,77.91000366210938,553700.0,0.001546727434330375,-1.6666779695500322,-0.6000217983651226,64.03013832075415,59.61425548882036,-1.0362718708317828,-1.2469800908979494,-3.1584179569853177,-4.145862721849852,20.374370303935436,0.5999984741210938,0.5245589189317741,1.1109973907470732,-0.1615931086319904,2.3835878901261367,0.4747021410575485,1.7472926404365978,-1.8286193323032762,77.14268068054248,14.809384355964688,0.6362952496895313,10,-0.7749977111816406,-1.2949981689453125,-3.767498016357422,-4.599994659423828,14.3800048828125,4,0.14272849939328136,1.3896160515234084,77.58000183105469,2.874997019764919,77.0999984741211,1.9854931446262716,76.95999908447266,0.14272849939328136 2577,2014-10-06,77.8499984741211,78.05000305175781,77.33999633789062,77.83000183105469,349900.0,0.0019305216444065465,2.3809376759731884,-0.09521906561069535,62.47543674258605,60.76716556149844,-0.9770542639627564,-1.3238793744031199,-3.2599308087038708,-4.23409355282908,20.807005056485718,0.7100067138671875,0.48123395946473124,1.1714988708496037,-0.192908171347284,2.5359059130464914,0.48929534975115985,1.8537023919480475,-1.8862759506127134,84.2856156744208,23.94698264652949,0.6822035210984435,10,-0.8799972534179688,-1.2449989318847656,-4.122499465942383,-4.749996185302734,13.720001220703125,0,0.15028907908747158,-1.6666779695500322,77.69999694824219,1.3896160515234084,77.58000183105469,2.874997019764919,77.0999984741211,0.15028907908747158 2578,2014-10-07,76.80999755859375,77.68000030517578,76.7300033569336,77.44999694824219,460000.0,-0.013359035785634132,-1.3750286106660563,-32.00534147272034,51.96077086961562,60.00227408273072,0.24203010218472798,-0.19379087562136021,-2.176401105382297,-3.137103688128292,21.23210089024619,1.1199951171875,0.3869179251922219,0.06799812316894815,-1.1871470029648208,1.323143249302717,-0.5595744398979292,0.6955706862358255,-0.7576239238186702,34.761726569567415,-23.358612803246814,0.6275725630668825,10,0.160003662109375,-0.14999771118164062,-3.009998321533203,-3.7099952697753906,14.840003967285156,1,0.17497725385492524,2.3809376759731884,77.8499984741211,-1.6666779695500322,77.69999694824219,1.3896160515234084,77.58000183105469,0.17497725385492524 2579,2014-10-08,77.91999816894531,78.01000213623047,76.30999755859375,77.05000305175781,607300.0,0.014451251733276216,2.238094546088675,-1.359368667000453,58.35695459206996,61.08955155780193,-0.69667671873556,-1.2331248094011897,-3.2235967670008705,-4.188191669558307,21.448526434885206,1.7000045776367188,0.5139464048596096,1.0929988861084041,-0.24107272209943176,2.42707049431624,0.4259630820044862,1.760034690212322,-1.7825194673542057,86.09616286897452,29.45465348538429,0.6670358041039156,10,-0.7899971008300781,-1.2599983215332031,-3.8999977111816406,-4.819995880126953,13.950004577636733,2,0.16144766589674275,-1.3750286106660563,76.80999755859375,2.3809376759731884,77.8499984741211,-1.6666779695500322,77.69999694824219,0.16144766589674275 2580,2014-10-09,76.69999694824219,77.94999694824219,76.63999938964844,77.91000366210938,403700.0,-0.015657100222948306,1.031014537325085,-1.3908201206678827,48.12965422242855,59.57644699886351,0.6549002723378266,0.024354004536661478,-1.9433560914359447,-2.9235978436353776,21.553450667035875,1.30999755859375,0.6044026356986905,-0.15000228881835653,-1.4570501866476064,1.1570456090108934,-0.8035262377329815,0.5035216600962684,-0.4808173825076949,20.855551702331653,-30.947096726384927,0.653523948914625,10,0.4300041198730469,-0.039997100830078125,-2.634998321533203,-3.599994659423828,14.760002136230469,3,0.1844850337533579,2.238094546088675,77.91999816894531,-1.3750286106660563,76.80999755859375,2.3809376759731884,77.8499984741211,0.1844850337533579 2581,2014-10-10,76.41000366210938,77.37999725341797,76.19999694824219,76.55999755859375,496100.0,-0.003780877414226058,-3.1402987471892065,0.1239612101035322,53.83545580686626,57.67573230438802,0.9052739014080515,0.362881101221177,-1.5452822146124987,-2.577791179646681,21.50749983048336,1.1800003051757812,0.6086613046522018,-0.4589958190917969,-1.7262973579189804,0.8083057197353867,-1.0926465885053886,0.1746549503217949,1.7699966430664062,11.351676811665925,-43.51719400666847,0.6336507694135949,10,0.7199974060058594,0.25499725341796875,-2.3450050354003906,-3.3100013732910156,14.609992980957031,4,0.1883261183088285,1.031014537325085,76.69999694824219,2.238094546088675,77.91999816894531,-1.3750286106660563,76.80999755859375,0.1883261183088285 2582,2014-10-13,75.72000122070312,77.44000244140625,75.63999938964844,76.13999938964844,782800.0,-0.00903026316367539,-5.2068874799400175,2.8001017293997967,49.297568333378806,56.77216043210676,1.4481384224941962,1.069105521662209,-0.6939932288807285,-1.843404636845861,21.51948195535042,1.8000030517578125,0.6741007352810868,-1.1244983673095703,-2.4624200264435814,0.21342329182444075,-1.7934591968765687,-0.4555375377425719,2.4203990173339776,3.3756007738836793,-54.706893882646625,0.668960829567003,10,1.1899986267089844,1.0900001525878906,-1.4575004577636719,-2.604999542236328,15.799995422363281,0,0.2160591699235006,-3.1402987471892065,76.41000366210938,1.031014537325085,76.69999694824219,2.238094546088675,77.91999816894531,0.2160591699235006 2583,2014-10-14,84.30000305175781,84.51000213623047,78.0,78.22000122070312,2277200.0,0.11331222520779316,1.0030775803786058,-14.476257947320617,75.00002402203879,58.61311936027898,-6.684093811165283,-7.275918841454541,-9.046111773805535,-10.351352922031623,22.312892073571778,8.790000915527344,0.8044454010913284,7.069503402709955,3.484819165555166,10.654187639864745,5.277161284132561,8.86184552128735,-8.660003662109375,97.63248005133282,36.27949974809584,1.7923421185773962,10,-4.225002288818359,-4.325000762939453,-9.952503204345703,-11.170001983642578,7.1100006103515625,1,0.08623957746007238,-5.2068874799400175,75.72000122070312,-3.1402987471892065,76.41000366210938,1.031014537325085,76.69999694824219,0.08623957746007238 2584,2014-10-15,83.6500015258789,84.7300033569336,83.30999755859375,83.5999984741211,1553000.0,-0.007710575354069937,-3.507919976748692,0.008224183667579349,72.31330095355888,59.488811540366335,-5.595714365451187,-6.3962440106014355,-8.171081576614256,-9.628194582840976,22.988953225039584,1.4200057983398438,0.8570782100826477,6.065501785278315,1.4931653333391068,10.637838237217522,3.7793335593087107,8.351670011247919,-8.010002136230469,88.11879692306401,23.163400953811376,2.2861682259696012,10,-3.4650001525878906,-3.5600013732910156,-9.03000259399414,-10.520000457763672,8.819999694824219,2,0.09563657924770075,1.0030775803786058,84.30000305175781,-5.2068874799400175,75.72000122070312,-3.1402987471892065,76.41000366210938,0.09563657924770075 2585,2014-10-16,83.93000030517578,84.33000183105469,82.51000213623047,82.55000305175781,1071100.0,0.0033472656806856627,-1.4931518302719933,27.59826060421117,71.10267483305259,60.274648930621716,-5.453761573531324,-6.44015743918186,-8.219125568870567,-9.839691129766791,23.37424132643533,1.8199996948242188,1.07342470106326,5.9860004425048885,0.6298013732333345,11.342199511776442,3.3079009078691115,8.664099977140665,-7.926400756835932,91.19909018041118,26.157169399349797,2.6780995346357734,10,-3.7449989318847656,-3.7449989318847656,-9.287500381469727,-10.799999237060547,8.76999664306642,3,0.09460267380597909,-3.507919976748692,83.6500015258789,1.0030775803786058,84.30000305175781,-5.2068874799400175,75.72000122070312,0.09460267380597909 2586,2014-10-17,84.83999633789062,85.0,84.30999755859375,84.69999694824219,562000.0,0.010842321332134253,1.9999668292035693,0.10144903499024209,72.0759388994139,61.34137139249148,-5.860759847990451,-7.0965278707307675,-8.882132378029837,-10.660508151793152,23.627313752383202,1.0699996948242188,1.3261154383200875,6.5039966583251925,0.35047854183235927,12.657514774818026,3.4272376000787688,9.580755716571616,-8.487340637207026,98.2905592769682,34.8408590658983,3.076759058246417,10,-4.519996643066406,-4.519996643066406,-10.07249641418457,-11.70999526977539,8.53000640869142,4,0.07802926723637138,-1.4931518302719933,83.93000030517578,-3.507919976748692,83.6500015258789,1.0030775803786058,84.30000305175781,0.07802926723637138 2587,2014-10-20,86.0,86.1500015258789,84.86000061035156,84.86000061035156,400100.0,0.013672839606091669,-1.2631607126126005,8.142888283378747,76.87277372040944,64.10937170924635,-6.418033614968095,-7.860953053615404,-9.799786432481326,-11.724480481742702,25.100335761607646,1.3100051879882812,1.5633095921093343,7.157000350952146,0.23901722705039674,14.074983474853894,3.6980087890012783,10.615991912903013,-9.128503641357412,98.15949082460166,32.511134336610056,3.458991561950871,10,-5.104999542236328,-5.104999542236328,-11.157499313354492,-12.869998931884766,7.160003662109375,0,0.05837205398914436,1.9999668292035693,84.83999633789062,-1.4931518302719933,83.93000030517578,-3.507919976748692,83.6500015258789,0.05837205398914436 2588,2014-10-21,85.98999786376953,86.2699966430664,85.25,85.9000015258789,858400.0,-0.00011630390965666759,2.138480679844124,0.07894419831082437,76.63270847580353,66.14001102966118,-5.552847803563907,-7.431794337089144,-9.564798434638845,-11.617210835042272,26.666569415041874,1.0199966430664062,1.8321615619337166,6.638998413085943,-0.8185019660529065,14.096498792224793,2.9102482235165184,10.367748602655368,-8.376221091748036,92.55321307550271,25.570437687649658,3.7287501895694266,10,-5.034999847412109,-5.034999847412109,-11.104997634887695,-12.859996795654297,7.2400054931640625,1,0.06430979086728006,-1.2631607126126005,86.0,1.9999668292035693,84.83999633789062,-1.4931518302719933,83.93000030517578,0.06430979086728006 2589,2014-10-22,86.44999694824219,86.83999633789062,85.7699966430664,86.12000274658203,553500.0,0.005349448725436856,-1.0776563830969224,3.666751441166497,76.60466734097035,69.30390137616584,-5.225095631334526,-7.48065504321562,-9.82045363352367,-11.984902332760612,28.26012128644033,1.0699996948242188,2.155506208932593,6.5944976806640625,-1.3596772793720788,14.548672640700204,2.617410200645992,10.571585160682133,-7.9705981891162025,90.99307362816079,25.11481031797706,3.977087480018069,10,-5.209999084472656,-5.209999084472656,-11.287496566772461,-13.189994812011719,7.400001525878906,2,0.05737428442983927,2.138480679844124,85.98999786376953,-1.2631607126126005,86.0,1.9999668292035693,84.83999633789062,0.05737428442983927 2590,2014-10-23,87.30000305175781,87.43000030517578,86.55000305175781,86.94999694824219,765900.0,0.009832343938942278,1.8852340095554945,1.0606431923797193,77.58620992048772,71.94287405545711,-4.932020828480617,-7.8676958026795205,-10.477493565190457,-12.731611497926338,30.090319821072253,0.9800033569335938,2.695060851615395,6.89450378417969,-1.5317253768522505,15.320732945211631,2.681389203663713,11.107618364695668,-7.817332583180075,95.83342503270612,30.083757895313028,4.213114580515971,10,-5.765003204345703,-5.765003204345703,-11.852500915527344,-13.950000762939453,6.899993896484389,3,0.059221053702371185,-1.0776563830969224,86.44999694824219,2.138480679844124,85.98999786376953,-1.2631607126126005,86.0,0.059221053702371185 2591,2014-10-24,87.68000030517578,88.02999877929688,87.05000305175781,87.33000183105469,489000.0,0.004352774801080761,-1.1538461538461537,0.9999782021100357,77.87861346719751,75.11854573699252,-3.961884264834808,-7.829222539157058,-10.66451242938156,-13.013995142705596,30.63343131123848,0.9799957275390625,3.1641917812350755,6.75400085449219,-2.13034297079372,15.6383446797781,2.3118289418492424,11.196172767135138,-7.0847036594743145,88.95903229377758,24.498427035041303,4.442171912642953,10,-4.665000915527344,-5.845001220703125,-11.927499771118164,-14.299999237060547,7.409996032714844,4,0.05725361114956673,1.8852340095554945,87.30000305175781,-1.0776563830969224,86.44999694824219,2.138480679844124,85.98999786376953,0.05725361114956673 2592,2014-10-27,88.26000213623047,88.3499984741211,87.36000061035156,87.6500015258789,320000.0,0.006614984364004872,1.5063450060842525,1.742866485013624,83.34304225670039,76.04554776306604,-2.8787543014263974,-7.981219812386243,-11.034369917078237,-13.493296969449474,31.238464691457303,0.9899978637695312,3.901513565970987,6.802502441406247,-2.5130086691844156,16.11801355199691,2.1447468861109087,11.460257996701586,-6.475153149153741,97.09689089714341,27.686591675967165,4.657755555295334,10,-2.8300018310546875,-6.265003204345703,-12.280000686645508,-14.764999389648438,7.439994812011733,0,0.057897127653183444,-1.1538461538461537,87.68000030517578,1.8852340095554945,87.30000305175781,-1.0776563830969224,86.44999694824219,0.057897127653183444 2593,2014-10-28,89.0,89.0,88.01000213623047,88.66000366210938,393600.0,0.008384294650563673,4.823579570954133,0.5573704880306176,82.97618993555888,77.23031320551048,-3.220629363846683,-8.193022851800094,-11.567088389000048,-14.136849837787054,31.940561948851133,0.9899978637695312,4.715552440360625,6.940500259399414,-2.7016524534599284,16.582652972258757,2.119423902969743,11.761576615829085,-6.033424105255293,100.0,31.34953257092002,4.821076356429672,10,-3.2449989318847656,-6.680000305175781,-13.017499923706055,-15.504997253417969,6.930000305175781,1,0.0467416141810042,1.5063450060842525,88.26000213623047,-1.1538461538461537,87.68000030517578,1.8852340095554945,87.30000305175781,0.0467416141810042 2594,2014-10-29,88.9800033569336,89.0999984741211,88.18000030517578,88.52999877929688,342700.0,-0.00022468138276865446,1.6666814095688807,1.323557131316758,89.35899874946386,79.25879364066728,-2.6430019916216168,-7.628488501487624,-11.339317255786028,-14.011721359566323,33.46011130649215,0.9199981689453125,5.726906243437,6.326503372192377,-3.4913403094514166,16.14434705383617,1.4175815313704874,11.235425213014267,-4.806742641137831,95.29430068245804,19.747211678907803,4.908921840821894,10,-2.275005340576172,-6.610004425048828,-12.945001602172852,-15.485000610351562,5.909996032714844,2,0.047763540567104634,4.823579570954133,89.0,1.5063450060842525,88.26000213623047,-1.1538461538461537,87.68000030517578,0.047763540567104634 2595,2014-10-30,88.87999725341797,89.30000305175781,88.62000274658203,88.97000122070312,275700.0,-0.001123916607582709,-1.2295348517253886,-0.20000678161504162,90.46068933831265,81.30154368943381,-1.974653566175121,-6.997262207822629,-11.012618369421034,-13.800349449069245,34.60733415773141,0.6800003051757812,5.660198869978473,5.661497497558599,-4.227328190169374,15.550323185286572,0.7170846536946129,10.605910341422586,-3.721388985957134,81.33307562934029,-2.2378736987992767,4.944412843863987,10,-1.7999954223632812,-6.409996032714844,-12.844995498657227,-15.384994506835938,6.5200042724609375,3,0.05591810727145363,1.6666814095688807,88.9800033569336,4.823579570954133,89.0,1.5063450060842525,88.26000213623047,0.05591810727145363 2596,2014-10-31,88.79000091552734,89.31999969482422,88.62999725341797,89.19999694824219,533600.0,-0.0010125600885655395,1.1230794511543833,4.555310672204798,94.12557432938883,83.21852153487596,-1.4141368023557277,-6.359906800154818,-10.695202394725797,-13.603170214188253,35.45843767616648,0.69000244140625,5.69764082614293,5.017000961303708,-4.812444507614373,14.84644643022179,0.10227822684467469,9.931723695762741,-2.803113691207116,72.95923332334246,-19.89848391760077,4.914722734459038,10,-1.5050010681152344,-6.310001373291016,-12.754999160766602,-15.294998168945312,6.129997253417969,4,0.06093023963207078,-1.2295348517253886,88.87999725341797,1.6666814095688807,88.9800033569336,4.823579570954133,89.0,0.06093023963207078 2597,2014-11-03,89.55000305175781,89.68000030517578,88.83000183105469,89.1500015258789,395800.0,0.008559546439846466,1.5757684349243415,-0.975622918178604,87.55361855676854,84.43195598831652,-1.8077146325171327,-6.533402182328587,-11.191053360125125,-14.234514787420267,36.81485166211186,0.8899993896484375,5.803889700078429,5.192002868652338,-4.545421458197481,14.929427195502157,0.3232907052274214,10.060715032077255,-2.8964933333367924,92.21572479327516,-0.036446618631117644,4.86871216342491,11,-1.8250045776367188,-6.890003204345703,-13.200002670288086,-15.740001678466797,3.7699966430664062,0,0.06186480287366192,1.1230794511543833,88.79000091552734,-1.2295348517253886,88.87999725341797,1.6666814095688807,88.9800033569336,0.06186480287366192 2598,2014-11-04,90.25,90.37000274658205,89.6500015258789,89.6500015258789,464500.0,0.007816827743016397,-1.4000101725519591,1.4999904632932155,96.87498306686449,86.68421329119364,-2.0561032703864015,-6.508579664440191,-11.645556808018739,-14.803351659211245,39.298109625850955,0.819999694824233,5.853750490804259,5.219999694824224,-4.173104600256508,14.613103989904957,0.5234475472838653,9.916551842364584,-2.991192164228025,94.52042863911201,1.673311936046204,4.696552147540366,11,-1.7899971008300781,-7.244998931884766,-13.899999618530273,-16.439998626708984,3.8700027465820455,1,0.06038777781985827,1.5757684349243415,89.55000305175781,1.1230794511543833,88.79000091552734,-1.2295348517253886,88.87999725341797,0.06038777781985827 2599,2014-11-05,90.5,90.52999877929688,89.58999633789062,89.8499984741211,486300.0,0.0027700831024930483,1.6478976155424936,1.083338631537454,96.86160979087194,88.82592438790302,-1.8675920002881128,-6.079493285627606,-11.649189123650643,-14.913658098669345,42.53788104985462,0.94000244140625,5.729947820840351,4.840999603271484,-4.226587360570392,13.90858656711336,0.30720612135054637,9.374793085192422,-2.618953182066008,98.4293800205315,5.151812950586603,4.5337934819209345,11,-1.7099990844726562,-7.415000915527344,-14.067499160766602,-16.689998626708984,4.569999694824219,2,0.06000000337210798,-1.4000101725519591,90.25,1.5757684349243415,89.55000305175781,1.1230794511543833,88.79000091552734,0.06000000337210798 2600,2014-11-06,90.8499984741211,91.22000122070312,90.05999755859375,90.62000274658205,490800.0,0.0038673864543767866,1.3917571181374861,0.35383875019071254,96.58913078192367,90.90487075620591,-1.8562738889635,-5.602287590639648,-11.74077203776244,-15.101668351213675,46.01830653511311,1.160003662109375,5.640904417178717,4.4834980010986385,-3.8164319223576513,12.783427924554928,0.3335330393704936,8.633462962826783,-2.439161263914528,85.71420155120965,-6.643015312851659,4.149964961728146,11,-1.55999755859375,-7.4199981689453125,-14.347497940063477,-17.039997100830078,3.1500015258789062,3,0.044468915612344784,1.6478976155424936,90.5,-1.4000101725519591,90.25,1.5757684349243415,89.55000305175781,0.044468915612344784 2601,2014-11-07,90.8000030517578,90.88999938964844,90.3499984741211,90.63999938964844,299500.0,-0.0005503073550137128,2.1765101875953685,0.6956810190406499,94.94387962121576,92.19385268559651,-1.4719555427925712,-4.657759628785172,-11.430837780435027,-14.904138334922138,50.30196294875915,0.5400009155273438,5.534759003281508,3.7140026092529155,-3.355464529693947,10.783469748199778,0.17926903977948427,7.248736178726347,-1.827333039451915,82.42685036806192,-8.81652332700233,3.534733569473429,11,-1.1850013732910014,-7.370002746582017,-14.297502517700181,-16.990001678466783,2.119995117187514,4,0.0506607744440164,1.3917571181374861,90.8499984741211,1.6478976155424936,90.5,-1.4000101725519591,90.25,0.0506607744440164 2602,2014-11-10,92.08000183105469,92.23999786376952,90.61000061035156,90.87000274658205,264900.0,0.014096902381900422,1.1307276888784936,7.562321190158889,96.06664473646222,93.64834766347465,-2.4061334736164213,-4.900517359162933,-12.4367896891996,-16.02526649282393,54.50735679547004,1.6299972534179545,5.365066860071252,4.176001358032224,-0.8453030918281996,9.197305807892647,1.665349133102012,6.686653582962435,-2.6578655770693587,93.96241733627811,2.7655643130971015,2.5106522249302086,11,-1.8700027465820312,-8.140003204345703,-15.415002822875977,-18.110000610351562,1.3499984741210938,0,0.03084270505447373,2.1765101875953685,90.8000030517578,1.3917571181374861,90.8499984741211,1.6478976155424936,90.5,0.03084270505447373 2603,2014-11-11,91.56999969482422,92.37999725341795,91.27999877929688,92.2300033569336,265100.0,-0.0055386851225981415,1.2916838859395747,-0.545457984703374,88.43848195578369,93.5460680197324,-1.6687231922665688,-4.024265598354134,-11.670747653994226,-15.357107908066553,55.420098223234135,1.0999984741210795,5.151070233580043,3.302499389648432,-1.6726436153029454,8.277642394599809,0.8149278871727432,5.79007089212412,-1.5842911188820494,70.96783896787214,-19.41808626448075,2.487571502475689,11,-1.0699996948242188,-7.560001373291016,-14.782499313354492,-17.599998474121094,2.879997253417983,1,0.019111062638770715,1.1307276888784936,92.08000183105469,2.1765101875953685,90.8000030517578,1.3917571181374861,90.8499984741211,0.019111062638770715 2604,2014-11-12,91.6500015258789,91.86000061035156,90.76000213623048,91.20999908447266,432400.0,0.0008736685740013961,1.5581341707918266,-0.6666666666666666,86.92703361212811,93.15343960571191,-1.4864750348840374,-3.6619474146541933,-11.475928200190026,-15.273369656137106,56.06938691465515,1.0999984741210795,4.800106063451622,2.982501220703128,-1.7077405450305747,7.67274298643683,0.6373803378362766,5.327622103569979,-1.1854352144415827,68.53466277742925,-20.288002111994672,2.345120882866853,11,-1.1450042724609375,-7.640003204345703,-14.835000991821289,-17.68000030517578,4.0400009155273295,2,0.026950367480416126,1.2916838859395747,91.56999969482422,1.1307276888784936,92.08000183105469,2.1765101875953685,90.8000030517578,0.026950367480416126 2605,2014-11-13,91.87000274658205,92.4499969482422,91.36000061035156,91.98999786376952,256300.0,0.0024004497222078758,1.0961603356954965,-0.27271466222770624,86.56200319023422,92.3130428124725,-1.3831989629540828,-3.432594931996647,-11.405470652998375,-15.335311450756578,57.5717109308584,1.0899963378906392,4.420431047025147,2.8055023193359574,-1.5268042463010971,7.137808884973012,0.6393490365174301,4.971655602154485,-1.1100006103515625,72.38120842431108,-15.745739860238842,2.1661532828185237,11,-1.230003356933608,-7.825004577636733,-14.975002288818374,-17.90000152587892,4.029998779296861,3,0.03483179332288877,1.5581341707918266,91.6500015258789,1.2916838859395747,91.56999969482422,1.1307276888784936,92.08000183105469,0.03483179332288877 2606,2014-11-14,91.45999908447266,92.4800033569336,91.27999877929688,91.9499969482422,241900.0,-0.0044628676374415255,-1.8235452513665618,4.0834816887091225,78.77696360941844,91.33785892943361,-0.6198057816403804,-2.636376556215879,-10.73763378632404,-14.772817934870531,58.86889066495618,1.2000045776367188,3.952767803394323,2.0644985198974553,-1.905200873367022,6.0341979131619325,0.0796488232652166,4.049348216529694,-0.6999969482421733,45.4543970951225,-39.82202540457327,1.984849696632241,11,-0.4249992370605469,-7.399997711181641,-14.564998626708984,-17.48999786376953,4.160003662109389,4,0.02777171376506793,1.0961603356954965,91.87000274658205,1.5581341707918266,91.6500015258789,1.2916838859395747,91.56999969482422,0.02777171376506793 2607,2014-11-17,91.0199966430664,92.0999984741211,91.0,91.45999908447266,295100.0,-0.004810873013456507,-3.583367771879073,0.8979680809653301,69.20148120428327,88.2630253891468,0.056595366786638124,-1.898334051424115,-10.027666925672122,-14.183731221978277,59.71277546454281,1.0999984741210938,3.4631676038190164,1.3734962463378935,-2.317245603391541,5.064238096067328,-0.47187467852681664,3.2188671712026036,1.4600067138671875,15.115948971806045,-65.47671841470418,1.845370924864716,11,0.015003204345703125,-6.959995269775391,-14.122495651245117,-17.04999542236328,4.370002746582031,0,0.020874550603750652,-1.8235452513665618,91.45999908447266,1.0961603356954965,91.87000274658205,1.5581341707918266,91.6500015258789,0.020874550603750652 2608,2014-11-18,91.5199966430664,91.83000183105469,91.0,91.16000366210938,305300.0,0.005493298378824951,-1.4411807604707783,-0.8181613261201276,72.12535588300166,85.51455273271677,-0.2730216857872563,-2.0688703440591496,-10.229562770481948,-14.536772531364733,60.56327630888789,0.8300018310546875,2.949146260812327,1.5969963073730469,-1.7532092241991961,4.94720183894529,-0.07810645841307462,3.2720990731591684,0.9600067138671875,44.1856957825442,-33.12019996686719,1.675102765786119,11,-0.24999618530273438,-6.279994964599609,-14.659996032714844,-17.54999542236328,3.9300003051757955,1,0.02086979602456185,-3.583367771879073,91.0199966430664,-1.8235452513665618,91.45999908447266,1.0961603356954965,91.87000274658205,0.02086979602456185 2609,2014-11-19,91.41000366210938,91.72000122070312,90.62999725341795,91.61000061035156,271500.0,-0.0012018464269181184,4.19051771117173,-0.5555579103528664,72.00008491859072,82.78243652567977,-0.022763618107603634,-1.652982742064907,-9.83851929666315,-14.280724784245464,61.09428045156913,1.0900039672851705,2.860550297502499,1.2390029907226534,-1.742792980849103,4.22079896229441,-0.25189499506322477,2.7299009765085316,1.0403996276855452,42.16236947592463,-33.20341553399516,1.490897985785881,11,0.00499725341796875,-3.9150009155273438,-11.385002136230469,-14.275001525878906,4.029998779296861,2,0.03325668049823016,-1.4411807604707783,91.5199966430664,-3.583367771879073,91.0199966430664,-1.8235452513665618,91.45999908447266,0.03325668049823016 2610,2014-11-20,92.47000122070312,93.08999633789062,91.06999969482422,91.16999816894531,361300.0,0.011596078286048028,-1.693328857421875,-6.500114442664225,77.38098076414339,80.83100331933841,-0.9261970429948434,-2.43040590594309,-10.599999096023055,-15.202189830130052,61.651527684452034,2.0199966430664062,2.666319462747879,2.0405006408691406,-0.7856587920710894,4.866660073809371,0.6274209243990185,3.4535803573392627,-1.8400039672851705,74.79693707608013,-0.8371870451654218,1.413079716470118,11,-0.6200027465820312,-4.670001983642578,-12.332500457763672,-14.680000305175781,2.4499969482421875,3,0.0348221172076959,4.19051771117173,91.41000366210938,-1.4411807604707783,91.5199966430664,-3.583367771879073,91.0199966430664,0.0348221172076959 2611,2014-11-21,92.6999969482422,93.27999877929688,92.3000030517578,93.1999969482422,337900.0,0.0024872469395791352,1.969667545198303,-0.3846144817305774,75.44426832845642,78.53962816289332,-0.959206437735233,-2.3874381938025095,-10.51587977043836,-15.281009545531404,62.082501460073814,0.9799957275390767,2.462354030106752,2.0194965362548913,-0.6667050512220243,4.705698123731807,0.6763957425164335,3.362597329993349,-2.069999694824247,78.11315105328835,4.387437904788001,1.3431007937384583,11,-0.7449989318847798,-3.904998779296889,-12.514995574951186,-14.86499404907228,1.4700012207031108,4,0.034520007367674355,-1.693328857421875,92.47000122070312,4.19051771117173,91.41000366210938,-1.4411807604707783,91.5199966430664,0.034520007367674355 2612,2014-11-24,93.37000274658205,93.6500015258789,92.31999969482422,92.81999969482422,254600.0,0.0072276787529339526,1.396398377895388,-1.1000061035156534,75.3247139284841,77.08254282652669,-1.5946797337730203,-2.798465538618345,-10.863311453438584,-15.797761598581687,62.487010593154146,1.3300018310546875,2.2847016286327033,2.4340023040771683,-0.25490201958670866,5.122906627741045,1.0895501422452298,3.778454465909107,-2.63400543212893,90.72853035837944,18.822181260454983,1.3444521618319372,11,-1.230003356933608,-4.115001678466811,-13.050003051757827,-15.350002288818374,0.9199981689452983,0,0.024097675204174385,1.969667545198303,92.6999969482422,-1.693328857421875,92.47000122070312,4.19051771117173,91.41000366210938,0.024097675204174385 2613,2014-11-25,93.16000366210938,93.63999938964844,92.81999969482422,93.27999877929688,312800.0,-0.002249106547020596,-1.049991416963894,-0.21817172978221103,71.7320734018148,75.39421391426966,-1.2688533143576137,-2.3830078359091686,-10.338455801210415,-15.432896761645424,62.72895643883067,0.8199996948242188,2.1847934562813407,2.016003036499029,-0.6858985074484139,4.717904580446472,0.6650522645253005,3.3669538084727577,-2.249166094970718,83.77492812716321,14.594694334947278,1.3509507719737226,11,-1.0200042724609375,-3.710002899169922,-12.265003204345703,-14.470001220703125,2.30999755859375,1,0.023937265348627834,1.396398377895388,93.37000274658205,1.969667545198303,92.6999969482422,-1.693328857421875,92.47000122070312,0.023937265348627834 2614,2014-11-26,93.2300033569336,93.61000061035156,92.81999969482422,93.11000061035156,194100.0,0.0007513921433290882,-1.2571307124717988,-1.0000635808748728,70.37676691139939,73.59585432773247,-1.2193923326853877,-2.2327575010415046,-10.08597141726807,-15.343656334817197,62.95588809885945,0.7900009155273438,1.9093775281532004,1.8735027313232422,-0.779864146472832,4.526869609119316,0.5468192924252122,3.200186170221272,-2.154815952270525,83.72101275704831,15.945155056489284,1.3266834388980344,11,-1.0900039672851562,-3.5200042724609375,-12.275005340576172,-14.395004272460938,1.05999755859375,2,0.02381200805935091,-1.049991416963894,93.16000366210938,1.396398377895388,93.37000274658205,1.969667545198303,92.6999969482422,0.02381200805935091 2615,2014-11-28,93.8499984741211,95.48999786376952,92.83000183105469,92.83000183105469,228600.0,0.006650167273016594,-4.215695660954547,8.499777481085893,73.79093065578301,73.0418506662174,-1.7086739524704342,-2.5943344330575258,-10.375109522699773,-15.818828976535315,63.340809506089734,2.6599960327148295,1.742928035110367,2.244997787475583,-0.36232416810456414,4.85231974305573,0.9413368096855095,3.5486587652656567,-2.620322222185081,48.58927721533866,-16.617306528139643,1.3036609777900752,11,-0.790000915527358,-2.829998016357422,-12.610000610351562,-14.435001373291016,3.6500015258789062,4,0.016941971157554914,-1.2571307124717988,93.2300033569336,-1.049991416963894,93.16000366210938,1.396398377895388,93.37000274658205,0.016941971157554914 2616,2014-12-01,94.1999969482422,95.72000122070312,93.58000183105469,93.79000091552734,382600.0,0.0037293391562240874,-4.156661059482117,0.4019582177077473,69.34303622294544,73.05757900162432,-1.8205838812921797,-2.654337680338301,-10.39174434571332,-16.0056500315754,63.76152234136223,2.1399993896484375,1.6287760241434626,2.3244964599609546,-0.17339679922433504,4.822389719146244,1.0755498303683027,3.5734430895536065,-2.6294949673595056,55.29401204995049,-6.01593207663425,1.2489466295926468,12,-1.0249977111816548,-2.814994812011733,-12.664997100830092,-14.104995727539077,6.580001831054673,0,0.007643325308160254,-4.215695660954547,93.8499984741211,-1.2571307124717988,93.2300033569336,-1.049991416963894,93.16000366210938,0.007643325308160254 2617,2014-12-02,95.08999633789062,95.2300033569336,94.16000366210938,94.1999969482422,582100.0,0.009447976841628014,-1.206216866711762,2.170751223506096,80.0341370246104,73.93633246180308,-2.316102890358877,-3.2759750961154452,-10.894413766881428,-16.723724109840646,64.09610664045212,1.0699996948242188,1.5343133354160159,2.9374961853027344,0.30059389794054425,5.5743984726649245,1.6190450416216322,4.2559473289838365,-3.104544433025893,78.27570512668734,17.436116195394412,1.3184511436810984,12,-1.9149971008300781,-3.5499954223632812,-12.664997100830078,-14.289997100830078,5.410003662109375,1,-0.00967502581108759,-4.156661059482117,94.1999969482422,-4.215695660954547,93.8499984741211,-1.2571307124717988,93.2300033569336,-0.00967502581108759 2618,2014-12-03,95.6999969482422,95.97000122070312,94.86000061035156,95.30999755859376,232500.0,0.006414981952297172,1.3870777207173939,0.4382018619164436,81.69014588997157,75.01300590306761,-2.5376797862283667,-3.64354735194253,-11.1010431451964,-17.157624560838457,64.3171013336109,1.1100006103515625,1.557483437733481,3.2749969482422046,0.3547208872112293,6.19527300927318,1.814858917726724,4.735134978757685,-3.3410901117936334,91.42843994700645,30.258423101522894,1.4601380305154852,12,-2.17999649047853,-3.709995269775405,-11.987497329711928,-14.514999389648452,6.420005798339844,2,-0.014733501334147747,-1.206216866711762,95.08999633789062,-4.156661059482117,94.1999969482422,-4.215695660954547,93.8499984741211,-0.014733501334147747 2619,2014-12-04,95.93000030517578,96.3499984741211,95.47000122070312,95.7300033569336,304000.0,0.002403378936970846,-1.4444326707074133,0.5128134903556477,81.71876117588123,75.49498150437182,-2.3010778605595874,-3.632110912683302,-10.93377202882661,-17.202015612666628,64.5375488797883,0.8799972534179688,1.7134471882154685,3.2335002899169893,0.06745626094601676,6.399544318887962,1.650478275431496,4.816522304402483,-3.1377621426166655,88.0682224577511,27.146626905077895,1.5830220144854876,12,-1.6049995422363281,-3.6650009155273438,-11.892499923706055,-14.420001983642578,5.7699966430664205,3,-0.004795153580832823,1.3870777207173939,95.6999969482422,-1.206216866711762,95.08999633789062,-4.156661059482117,94.1999969482422,-0.004795153580832823 2620,2014-12-05,94.88999938964844,96.20999908447266,94.66999816894531,96.0999984741211,361200.0,-0.010841247912215746,1.1538469746522757,-6.050087739375906,74.39548096176063,75.37844957473894,-0.9853166532654853,-2.3968103044171016,-9.49845640590253,-15.977212487227717,64.18295739163483,1.5400009155273438,1.7977057145790667,1.991499328613287,-1.1939612747075898,5.176959931934164,0.39876902695284855,3.5842296302737253,-1.5996747834706468,47.29238794829633,-14.94187482321751,1.5927303016604384,12,-0.5550003051757812,-2.404998779296875,-10.352500915527344,-13.330001831054688,4.0200042724609375,4,-0.006323094930766215,-1.4444326707074133,95.93000030517578,1.3870777207173939,95.6999969482422,-1.206216866711762,95.08999633789062,-0.006323094930766215 2621,2014-12-08,95.4000015258789,96.08000183105469,94.0199966430664,94.25,270800.0,0.0053746668722827184,-1.5589995592980992,-0.9504152033140602,80.84514458258549,75.99183075852798,-1.198031896339259,-2.6820314808151124,-9.630337609309919,-16.290545043049605,63.515204803477474,2.0600051879882812,1.9251827888183612,2.2715015411376953,-0.9401491918325462,5.483152274107937,0.6656761746525746,3.877326907622816,-1.6813225781890537,59.22763082927851,-8.596373243790751,1.6058253664851174,12,-0.81500244140625,-2.910003662109375,-10.625,-13.740001678466797,1.4300003051757812,0,0.022012562269733582,1.1538469746522757,94.88999938964844,-1.4444326707074133,95.93000030517578,1.3870777207173939,95.6999969482422,0.022012562269733582 2622,2014-12-09,94.91999816894531,95.02999877929688,93.87999725341795,94.94000244140624,191000.0,-0.005031481648387404,10.50019073777385,-0.01739499645066533,74.0113298756773,76.24508147784606,-0.5308659894758847,-2.085266260996079,-8.781600637247664,-15.624726055047347,62.41490045803578,1.5200042724609517,1.9088587846749903,1.649498367309576,-1.6176157769775728,4.916612511596725,0.015941295166001623,3.2830554394531504,1.4300003051757812,42.10527941485386,-27.52288028314556,1.633557072143577,12,-0.33499908447265625,-2.329998016357422,-10.037498474121094,-13.25,3.5699996948242045,1,0.061736206525431214,-1.5589995592980992,95.4000015258789,1.1538469746522757,94.88999938964844,-1.4444326707074133,95.93000030517578,0.061736206525431214 2623,2014-12-10,93.31999969482422,95.25,93.20999908447266,94.55999755859376,239700.0,-0.01685628429188657,-1.7945235544639824,61.986651411181285,61.14350117111651,75.21916306225907,1.2228057361824654,-0.366216070880526,-6.80225883358338,-13.848884106392973,60.938522320245816,2.0400009155273438,1.879019901591093,-0.03800010681152344,-3.2055756391545174,3.1295754255314705,-1.6217878729830204,1.5457876593599735,2.9805987548828057,3.5032048322747746,-66.72412175671344,1.5837877661714985,12,1.2700004577636719,-0.3500022888183594,-8.127500534057617,-11.470001220703125,4.190002441406264,2,0.0769395663165009,10.50019073777385,94.91999816894531,-1.5589995592980992,95.4000015258789,1.1538469746522757,94.88999938964844,0.0769395663165009 2624,2014-12-11,94.12000274658205,94.62999725341795,93.38999938964844,93.48999786376952,380800.0,0.008572685966288018,-1.9879400680209236,-0.508069329165889,59.92780081692314,73.67881530238574,0.6284095703809669,-1.0241959862452603,-7.210314502023337,-14.510037171231417,60.07455132563311,1.3099975585937358,1.8255607895837045,0.6385028839111442,-2.4400352228025923,3.7170409906248807,-0.900766169445717,2.1777719372680053,2.056971728515606,30.333455403646308,-37.69174914016301,1.5392690533568674,12,0.6599960327148295,-1.150005340576186,-8.387500762939467,-11.925003051757827,3.259994506835909,3,0.08499787257274094,-1.7945235544639824,93.31999969482422,10.50019073777385,94.91999816894531,-1.5589995592980992,95.4000015258789,0.08499787257274094 2625,2014-12-12,95.06999969482422,95.68000030517578,93.04000091552734,93.68000030517578,257800.0,0.010093464943897512,1.022987564966764,2.206331137376378,63.12292948264621,72.98769233124139,-0.14564730701160045,-1.8152331364970848,-7.76471822377664,-15.303392648149924,59.186006946817,2.6399993896484375,1.8468075900950254,1.428499984741208,-1.629949739236494,4.48694970871891,-0.10072487724764301,2.957724846730059,0.9882957646484272,66.77625552440777,0.025988549828937835,1.5292248619888533,12,-0.375,-1.8650016784667969,-9.132499694824219,-12.630001068115234,3.940002441406264,4,0.0697380590585921,-1.9879400680209236,94.12000274658205,-1.7945235544639824,93.31999969482422,10.50019073777385,94.91999816894531,0.0697380590585921 2626,2014-12-15,94.0,95.30999755859376,93.5199966430664,94.91000366210938,322200.0,-0.011254861662553184,1.0935787839308797,-0.6546791810747022,53.340388298143374,70.02172025052283,0.9979438384931001,-0.5746486936937174,-6.307270910154074,-14.068290165794252,58.356019901303526,1.790000915527358,1.864560046319255,0.23150024414061932,-2.651445695720213,3.1144461840014515,-1.2099727257897968,1.6729732140710354,1.8771977868359215,36.36361009161055,-26.22362015713358,1.4414729699304176,12,0.6949996948242188,-0.6500015258789062,-7.6399993896484375,-11.075000762939453,4.099998474121094,0,0.052234081511801866,1.022987564966764,95.06999969482422,-1.9879400680209236,94.12000274658205,-1.7945235544639824,93.31999969482422,0.052234081511801866 2627,2014-12-16,92.91999816894531,93.8499984741211,92.26000213623048,93.7300033569336,418000.0,-0.011489381181432834,2.028577656675722,0.890112009121701,48.834925135662445,66.3711401667107,1.9419806742752428,0.6903916105825374,-4.849218582709355,-12.821722076401443,57.35392355890592,1.739997863769517,1.7720721932059575,-0.9435016632080107,-3.5578035194879476,1.6708001930719263,-2.2506525913479862,0.3636492649319649,2.7869678056120932,19.29813994369381,-38.93147357183422,1.3071509281399716,12,1.3850021362304688,0.5600013732910156,-6.397497177124023,-9.994998931884766,5.8199996948242045,1,0.04207924816141606,1.0935787839308797,94.0,1.022987564966764,95.06999969482422,-1.9879400680209236,94.12000274658205,0.04207924816141606 2628,2014-12-17,93.43000030517578,93.91999816894531,91.9000015258789,93.16000366210938,432700.0,0.005488615435648159,2.232014355556369,-0.333327054036489,50.93108401280374,62.950287148590974,1.2025812964778453,0.3486968344247714,-4.933921903434552,-13.157467505959488,56.16876995630873,2.0199966430664062,1.721750375366014,-0.5289997100830135,-2.9121747869377543,1.8541753667717273,-1.720587248510384,0.6625878283443569,2.001208562315469,40.47617125372388,-13.928775689905734,1.1915875384273693,12,0.625,0.05999755859375,-6.355001449584961,-9.995002746582031,5.5,2,0.05415816699203657,2.028577656675722,92.91999816894531,1.0935787839308797,94.0,1.022987564966764,95.06999969482422,0.05415816699203657 2629,2014-12-18,94.4499969482422,94.4499969482422,93.12999725341795,93.88999938964844,432500.0,0.010917228296422499,3.7143051771115787,2.074090819181154,52.69298965923207,60.5388992260878,-0.05524081290853644,-0.45521274570754144,-5.543782652719827,-13.992792737084628,55.555824380345854,1.3199996948242472,1.5369247702339806,0.3389972686767777,-1.7262211596239467,2.404215696977502,-0.6936119454735916,1.371606482827147,0.6280911850878113,67.46021814424039,11.810716964138692,1.032609214150365,12,-0.45999526977540484,-0.9599990844726705,-7.1949977874756,-10.74499893188478,5.440002441406236,3,0.03239815020497172,2.232014355556369,93.43000030517578,2.028577656675722,92.91999816894531,1.0935787839308797,94.0,0.03239815020497172 2630,2014-12-19,95.69000244140624,96.43000030517578,94.66000366210938,94.6999969482422,759200.0,0.01312869807548589,-2.30842947392439,1.7678746594004493,56.19286680982589,57.79975725133674,-1.3073094480590584,-1.5195216476838596,-6.311456863175536,-15.033931943491027,54.75694469472045,1.9800033569335795,1.2909821183668981,1.4180027008056442,-0.6102870833624365,3.446292484973725,0.4038578087215967,2.4321475928896916,-3.7900009155273295,83.6645019166119,26.81462050973193,1.0141448920840437,12,-1.525001525878892,-2.160003662109361,-8.43250465393065,-11.930004119873033,5.599998474121108,4,0.017661142950085695,3.7143051771115787,94.4499969482422,2.232014355556369,93.43000030517578,2.028577656675722,92.91999816894531,0.017661142950085695 2631,2014-12-22,95.9000015258789,97.1500015258789,95.05999755859376,95.83000183105469,337800.0,0.002194577062543779,-1.5962649329233034,0.07070637012376707,53.56830047544178,55.52830954019945,-1.6080259288593766,-1.5573379109706025,-6.027597228700927,-15.017075547706341,53.95974103101145,2.090003967285142,1.0163037293750108,1.4680015563964872,-0.5429423408295406,3.478945453622515,0.4625296077834662,2.4734735050095082,-3.9094000244140688,76.19047619047619,21.139920866553297,1.0054719486130168,12,-1.375,-2.0100021362304688,-8.557502746582031,-12.105003356933594,3.150001525878892,0,0.03242962002990524,-2.30842947392439,95.69000244140624,3.7143051771115787,94.4499969482422,2.232014355556369,93.43000030517578,0.03242962002990524 2632,2014-12-23,95.62000274658205,96.9499969482422,95.48999786376952,96.0199966430664,317800.0,-0.002919695253824406,-3.4242151014933992,-5.714223433242304,49.63705029371752,54.24981499826624,-1.3614614563108063,-1.1595844524630223,-5.224566799517959,-14.480326474354499,52.99462481419629,1.4599990844726847,0.8395738135885438,1.0755027770996293,-0.9370311295884761,3.0880366837877347,0.06923582375557658,2.081769730443682,-3.4230252441406464,70.85716610863122,19.565128143037782,1.0062669533440518,12,-1.0950012207031392,-1.730003356933608,-8.072502136230483,-11.81000137329103,2.459999084472642,1,0.025935951226770948,-1.5962649329233034,95.9000015258789,-2.30842947392439,95.69000244140624,3.7143051771115787,94.4499969482422,0.025935951226770948 2633,2014-12-24,95.38999938964844,96.62999725341795,95.31999969482422,95.61000061035156,125600.0,-0.0024053895662727864,-6.2777518755562305,0.5500114442664421,47.54990774811948,52.87449354617694,-0.9017815568447531,-0.7946937939187677,-4.740022094267388,-14.01034665799176,51.91281051486762,1.3099975585937358,0.548783837884713,0.7339996337890682,-1.201175355909399,2.6691746234875353,-0.23358786106017249,1.7015871286383089,-2.994900926269537,56.21889886318362,9.183110516801584,0.9675874948492359,12,-0.8649978637695312,-1.5,-7.842498779296875,-11.574996948242188,3.980003356933608,2,0.035118969447069937,-3.4242151014933992,95.62000274658205,-1.5962649329233034,95.9000015258789,-2.30842947392439,95.69000244140624,0.035118969447069937 2634,2014-12-26,95.4499969482422,95.8499984741211,95.2699966430664,95.33999633789062,162600.0,0.0006289711602647241,-3.6400146484375,-0.5000000000000646,52.78883008957698,51.72626028028036,-0.8418040474053186,-0.7165872431291973,-4.518578338568858,-13.827582585867077,50.75295905860122,0.5800018310546875,0.34340010611822436,0.6829975128173942,-1.1602737713301536,2.526268796964942,-0.23863812925638683,1.6046331548911752,-2.8647023623633032,31.726665216366097,-14.64560173291358,0.9216356420737751,12,-0.9249954223632955,-1.5599975585937642,-7.194995880126967,-11.48999404907228,4.270004272460923,4,0.0364589153294641,-6.2777518755562305,95.38999938964844,-3.4242151014933992,95.62000274658205,-1.5962649329233034,95.9000015258789,0.0364589153294641 2635,2014-12-29,95.44000244140624,96.11000061035156,95.33000183105469,95.5500030517578,327100.0,-0.00010470934683615152,-3.727239099274463,-0.9999999999998708,50.20964838411191,51.37840028983242,-0.864742027809271,-0.612783760769247,-4.230482522815251,-13.572898996830787,48.99335256962073,0.779998779296875,0.35055741939818574,0.5935028076171704,-1.2201570299432376,2.4071626451775785,-0.3133271111630336,1.5003327263973745,-2.672119577927333,18.18201729569382,-25.466795664813073,0.906829918780204,12,-0.9150009155273295,-1.3300018310546733,-5.985000610351548,-11.479999542236314,4.299995422363281,0,0.0466261193881905,-3.6400146484375,95.4499969482422,-6.2777518755562305,95.38999938964844,-3.4242151014933992,95.62000274658205,0.0466261193881905 2636,2014-12-30,94.91999816894531,96.38999938964844,94.8000030517578,95.52999877929688,347600.0,-0.005448493914070984,-2.741208150076203,5.545429324455542,50.0,51.507853052536596,-0.22407600358697266,-0.03802253041570225,-3.462021970270783,-12.808904893532798,46.865073325099516,1.5899963378906392,0.30799498292849137,0.03749847412109375,-1.7505310649415975,1.825528013183785,-0.856516295410259,0.9315132436524465,-1.9768305589704056,5.5811840853932715,-36.68227557033454,0.8940147695313462,12,-0.39499664306640625,-0.39499664306640625,-5.094999313354492,-10.650001525878906,4.94000244140625,1,0.06710917477309941,-3.727239099274463,95.44000244140624,-3.6400146484375,95.4499969482422,-6.2777518755562305,95.38999938964844,0.06710917477309941 2637,2014-12-31,94.16999816894531,95.58000183105469,94.1500015258789,95.36000061035156,293600.0,-0.007901390797175334,-1.3252118249823222,1.950821722490432,54.868259720919816,51.94531702010505,0.806718318224398,0.67408000018753,-2.504554231975874,-11.828295609726666,44.377082287436394,1.4300003051757812,0.1273262224611642,-0.6665016174316349,-2.4792209756635373,1.1462177408002674,-1.572861296547586,0.23985806168431623,-1.0585572023342422,0.8063176417747033,-44.44496757927531,0.9063596791159495,12,0.970001220703125,0.35500335693359375,-3.7950000762939453,-9.709999084472656,4.459999084472642,2,0.051821227330359765,-2.741208150076203,94.91999816894531,-3.727239099274463,95.44000244140624,-3.6400146484375,95.4499969482422,0.051821227330359765 2638,2015-01-02,94.29000091552734,95.0199966430664,93.5500030517578,94.3000030517578,400800.0,0.0012743203665219749,1.0275923031996534,0.008405139252180702,51.05588884781961,51.76341692994811,0.9180817508246122,0.46696950441844365,-2.4110948144520705,-11.72566744299013,41.35162328441104,1.469993591308608,0.13371903545461805,-0.47599906921387003,-2.2567084912549547,1.3047103528272146,-1.3663537802344052,0.4143556418066652,-1.0170175265455583,26.056296407732933,-20.211118533016585,0.8903547110205399,1,1.0600013732910156,0.2350006103515625,-3.592500686645508,-9.645000457763672,6.6399993896484375,4,0.040195151964445675,-1.3252118249823222,94.16999816894531,-2.741208150076203,94.91999816894531,-3.727239099274463,95.44000244140624,0.040195151964445675 2639,2015-01-05,95.47000122070312,95.94000244140624,94.08999633789062,95.36000061035156,570800.0,0.012514585785537546,2.523810907822718,-10.997711670496175,52.41546628188009,51.343705760176356,-0.1140038400543375,-0.7897506795117408,-3.374349535663953,-12.68908374019341,38.27461923871172,1.8500061035156108,0.31631234157335086,0.7270011901855469,-1.0015235689307787,2.4555259493018724,-0.13726118937260878,1.5912635697437025,-2.041937106245456,67.60565650487331,22.94384623766713,0.8642623795581611,1,-0.11999893188476562,-0.9449996948242188,-4.67500114440918,-10.825000762939453,4.979995727539077,0,0.04085054442246294,1.0275923031996534,94.29000091552734,-1.3252118249823222,94.16999816894531,-2.741208150076203,94.91999816894531,0.04085054442246294 2640,2015-01-06,94.29000091552734,95.63999938964844,93.16999816894531,94.41999816894531,727800.0,-0.01235990667317488,-1.084386800197012,-1.1817866555694272,51.72825192439722,51.139255921171404,0.9460042993182611,0.36153034753404256,-2.0142489584530097,-11.309776329737758,35.87626258447929,2.470001220703125,0.4230318297014719,-0.42299919128417685,-2.161579327748882,1.3155809451805283,-1.2922892595165223,0.4462908769481686,2.8600006103515625,34.78268080710434,-10.47733868521673,0.8692900682323512,1,0.7699966430664062,0.2350006103515625,-3.365001678466797,-9.645000457763672,6.2699966430664205,1,0.057588294118698924,2.523810907822718,95.47000122070312,1.0275923031996534,94.29000091552734,-1.3252118249823222,94.16999816894531,0.057588294118698924 2641,2015-01-07,97.5,97.58999633789062,94.95999908447266,95.3499984741211,624600.0,0.03404389705487887,1.257513989986804,-16.538822700862728,71.76806069862593,53.59825707727233,-2.2497526851511793,-2.828072225413109,-5.015384345084101,-14.303930408531457,34.57765543768201,3.2999954223632812,0.5202421993404442,2.681999969482419,0.5578264704189166,4.806173468545921,1.6199132199506607,3.7440867190141773,-4.3300018310546875,97.96388291463704,47.37837681360186,1.0620867495317532,1,-2.1200027465820312,-2.7550010681152344,-5.460000991821289,-11.935001373291016,2.5,2,0.02297433706430274,-1.084386800197012,94.29000091552734,2.523810907822718,95.47000122070312,1.0275923031996534,94.29000091552734,0.02297433706430274 2642,2015-01-08,100.77999877929688,100.8000030517578,98.16999816894531,98.44000244140624,706100.0,0.03364101312099366,1.2100836026055435,1.0883696172885573,77.65236255752896,56.94297427831783,-5.275620015248222,-5.951691001263413,-8.062797290425806,-17.343626467114603,33.83088222348485,3.3000030517577983,0.5622227014574293,5.668998718261719,2.258470680440695,9.079526756082743,3.963734699351207,7.374262737172231,-7.6100006103515625,99.73782097432225,45.89594495371472,1.705264018910512,1,-3.7949981689453125,-4.429996490478516,-8.499998092651367,-15.099998474121094,-0.1100006103515625,3,-0.009128777337654714,1.257513989986804,97.5,-1.084386800197012,94.29000091552734,2.523810907822718,95.47000122070312,-0.009128777337654714 2643,2015-01-09,100.5,100.9000015258789,99.79000091552734,100.77999877929688,679300.0,-0.002778316954637594,3.269198039848587,-0.11965778525503011,74.10359195454697,59.31128115220338,-4.687478026693853,-5.382150037310083,-7.572526864145715,-16.830337414428556,33.87150734592775,1.1100006103515625,0.6365010996392755,5.0299999237060575,0.9645718716423346,9.09542797576978,2.997285897674203,7.062713949737912,-7.024801635742193,94.82533826430857,40.941946369324995,2.03271402603186,1,-3.4650001525878906,-4.099998474121094,-8.142499923706055,-14.819999694824219,1.3499984741210938,4,-0.018606992503303887,1.2100836026055435,100.77999877929688,1.257513989986804,97.5,-1.084386800197012,94.29000091552734,-0.018606992503303887 2644,2015-01-12,102.12000274658205,102.20999908447266,100.51000213623048,100.70999908447266,427000.0,0.016119430314249117,1.1383658662981337,-5.035749318801141,74.8646564323819,62.050726490900054,-5.880207863320393,-6.716438094582358,-8.958453394233956,-18.207017637853724,34.05723014832647,1.7099990844726562,0.8447642170171719,6.250002670288097,1.2720165493643947,11.2279887912118,3.761009609826246,8.738995730749949,-8.199316192626966,99.0044653896436,46.86866318628013,2.4889930604618495,1,-4.430004119873061,-5.065002441406264,-9.365001678466811,-16.315002441406264,-0.37000274658204546,0,-0.011652980898946286,3.269198039848587,100.5,1.2100836026055435,100.77999877929688,1.257513989986804,97.5,-0.011652980898946286 2645,2015-01-13,101.6999969482422,103.91999816894531,101.23999786376952,102.5,634500.0,-0.004112865129685894,-2.116277212966378,-0.5673765772785159,72.06998601278414,64.50294715898718,-5.0051878657423,-6.0863103260399924,-8.301201750086236,-17.53583750250735,33.86439021969144,2.6800003051757955,1.1160573055365575,5.498497009277358,-0.09957902080141423,11.09657303935613,2.699458994237972,8.297535024316744,-7.116165391845712,75.22319813011711,25.0507408492398,2.799038015039387,1,-3.154998779296889,-3.7899971008300923,-8.404996871948256,-15.704998016357436,0.8000030517577983,1,-0.01229105248288409,1.1383658662981337,102.12000274658205,3.269198039848587,100.5,1.2100836026055435,100.77999877929688,-0.01229105248288409 2646,2015-01-14,98.91000366210938,102.0999984741211,98.7699966430664,100.23999786376952,767500.0,-0.02743356312540235,-3.1366270666786713,1.662486410192844,60.51118400879052,65.12993874652837,-1.776510811848297,-3.0668503225287083,-5.298589793647594,-14.509780567653166,33.0377551863429,3.3300018310546875,1.2724122140928245,2.463003540039068,-3.1591639764602775,8.085171056538414,-0.34808021821061175,5.274087298288748,-3.3925554444579973,12.86966075067935,-33.25346387788425,2.8110837582496746,1,-0.3650054931640625,-1.0000038146972656,-5.500003814697266,-12.91500473022461,5.589996337890625,2,0.016681769643048572,-2.116277212966378,101.6999969482422,1.1383658662981337,102.12000274658205,3.269198039848587,100.5,0.016681769643048572 2647,2015-01-15,96.83000183105469,98.38999938964844,94.87999725341795,98.01000213623048,1481300.0,-0.021029236215178715,2.618568580181626,0.8872221425498552,54.11429268973213,65.46976139562976,0.8051645823810105,-0.7155901898326533,-3.0502562478025936,-12.191917265696418,32.89453846744005,4.0300064086914205,1.4295080904839779,0.18750152587890057,-5.184632953800474,5.559636005558275,-2.4985657139607866,2.8735687657185878,7.089996337890625,21.57084491316091,-22.31375634068398,2.686067239839687,1,1.714996337890625,1.0799980163574219,-3.2925033569335938,-10.835002899169922,6.6999969482421875,3,0.0327377683465937,-3.1366270666786713,98.91000366210938,-2.116277212966378,101.6999969482422,1.1383658662981337,102.12000274658205,0.0327377683465937 2648,2015-01-16,98.48999786376952,98.56999969482422,95.79000091552734,96.48999786376952,704300.0,0.017143405982901205,1.5740685796634257,-1.6949148158923921,57.958118215680116,66.08561161049641,-0.2194905499072064,-2.083910329516314,-4.54172707787454,-13.617951363651017,33.137273931928135,2.779998779296875,1.6905821636497365,1.5944976806640483,-3.6147471244113234,6.80374248573942,-1.0101247218736376,4.199120083201734,5.249200286865246,39.93363102597617,-5.262127920471386,2.6046224025376827,1,0.05500030517579546,-0.5799980163574077,-4.902498245239244,-12.494998931884751,5.440002441406264,4,0.02213423040369178,2.618568580181626,96.83000183105469,-3.1366270666786713,98.91000366210938,-2.116277212966378,101.6999969482422,0.02213423040369178 2649,2015-01-20,97.51000213623048,98.9499969482422,97.12999725341795,98.9499969482422,477100.0,-0.00995020559239479,1.5277864609548828,-0.7199974060058594,55.156949990781705,66.46657806231693,1.2072679790633032,-0.9095452926900833,-3.4091786393353516,-12.41082989313854,33.106655839376316,1.8199996948242472,1.9633471717152702,0.46150169372559446,-4.623585778013194,5.546589165464383,-2.0810420421437925,3.0040454295949814,6.052011996459939,29.092971421000176,-18.7134995386867,2.542543735869391,1,1.8899955749511577,0.3999977111816264,-3.730003356933608,-11.515003204345717,6.489997863769517,1,0.044508217032209973,1.5740685796634257,98.48999786376952,2.618568580181626,96.83000183105469,-3.1366270666786713,98.91000366210938,0.044508217032209973 2650,2015-01-21,97.37999725341795,97.80999755859376,96.83999633789062,97.27999877929688,391100.0,-0.0013332466410050925,1.0208378036859245,-0.06944363499572508,56.24999757704696,64.74234882658592,2.035766170241274,-0.6813728807208435,-3.1362696303824436,-12.05071242909088,31.974833989779267,0.9700012207031392,2.302214915188145,0.24699707031248863,-4.799056385415184,5.293050526040162,-2.276029657551348,2.770023798176325,6.008376541687014,34.62603292685497,-17.75654246712562,2.523026727863835,1,2.020000457763686,0.5300025939941548,-3.5049991607665874,-11.384998321533189,4.1500015258789205,2,0.04487577397655618,1.5277864609548828,97.51000213623048,1.5740685796634257,98.48999786376952,2.618568580181626,96.83000183105469,0.04487577397655618 2651,2015-01-22,99.01000213623048,99.1500015258789,97.4000015258789,98.0,325400.0,0.01673860062421917,1.713176369002206,10.100175478753389,61.77043469354965,62.97769017503268,0.7179841243232232,-2.1781108956017903,-4.599871465910624,-13.440386873927963,30.65632195715976,1.7700042724609517,2.6140095394829927,1.7215019226074304,-3.356144838064793,6.799148683279654,-0.8173214577286814,4.260325302943542,4.208204128040748,96.72132904991834,36.25261750893947,2.538823380336112,1,0.38999557495115766,-1.1000022888183736,-5.060003280639663,-13.015003204345717,5.430000305175753,3,0.03524894241460097,1.0208378036859245,97.37999725341795,1.5277864609548828,97.51000213623048,1.5740685796634257,98.48999786376952,0.03524894241460097 2652,2015-01-23,98.0999984741211,99.58000183105469,98.08000183105469,99.13999938964844,399100.0,-0.009191027597972301,-1.77779269128337,-1.0297016988586003,58.92270835924108,61.290925331109804,1.3497965903181068,-1.1307605635717835,-3.571872707869659,-12.295938194091292,29.324117076404864,1.5,3.0402852628783563,0.6874984741210994,-4.339460126383173,5.714457074625372,-1.8259808261310297,3.2009777743732286,4.951443609933065,60.94978893355584,-3.7119190722415425,2.5134793002521363,1,1.2999992370605469,-0.18999862670898438,-4.0774993896484375,-12.104999542236328,4.730003356933594,4,0.06523956804716202,1.713176369002206,99.01000213623048,1.0208378036859245,97.37999725341795,1.5277864609548828,97.51000213623048,0.06523956804716202 2653,2015-01-26,98.73999786376952,98.91999816894531,97.9800033569336,98.0,372100.0,0.006523949027555265,-1.4102704553235192,-0.7115357810952436,57.85678959117669,59.401162348753665,0.48487611371885464,-1.5883540125940812,-4.0675659408655775,-12.704172849184218,28.085619877216416,0.9399948120117188,3.0050597462846724,1.1599979400634624,-3.806089221003319,6.1260851011302435,-1.3230456404699282,3.643041520596853,4.148015323671913,69.342982363325,4.844902394758051,2.483043580533392,1,0.6599998474121236,-0.8299980163574077,-4.847497940063462,-12.744998931884751,4.540000915527358,0,0.04851125196636197,-1.77779269128337,98.0999984741211,1.713176369002206,99.01000213623048,1.0208378036859245,97.37999725341795,0.04851125196636197 2654,2015-01-27,98.93000030517578,99.37999725341795,97.76000213623048,98.0500030517578,346300.0,0.0019242702604511663,-1.2191727849920353,1.189188910539978,61.70534226790787,58.249535265989635,-0.22933142246513682,-1.5855686868124508,-4.1106581930230846,-12.652725601490914,26.90127772052568,1.6199951171874716,2.547994351853788,1.1760002136230412,-3.719210554808626,6.071210982054708,-1.2716051705927924,3.623605597838875,3.797852563585181,76.27736413300737,7.689168014342286,2.447605384215833,1,-0.44000244140625,-0.4050025939941406,-5.157501220703125,-12.935001373291016,4.449996948242173,1,0.05054078625873015,-1.4102704553235192,98.73999786376952,-1.77779269128337,98.0999984741211,1.713176369002206,99.01000213623048,0.05054078625873015 2655,2015-01-28,99.88999938964844,100.9499969482422,98.94000244140624,99.8000030517578,478700.0,0.009703821707381932,-1.2209914011127938,0.10226888497786317,56.80136139258752,57.837332753078186,-1.6461940404906699,-2.313717072184602,-4.916655227150699,-13.35956890628205,25.729595090362047,2.0199966430664205,2.1902698791430595,1.913499450683588,-2.943236608475985,6.770235509843161,-0.5148685788961984,4.3418674802633745,2.680896366805669,70.14087533983057,5.050869487774179,2.4283680295797843,1,-1.9750022888183594,-1.345001220703125,-6.149999618530273,-13.895000457763672,0.980003356933608,2,0.041145266147408543,-1.2191727849920353,98.93000030517578,-1.4102704553235192,98.73999786376952,-1.77779269128337,98.0999984741211,0.041145266147408543 2656,2015-01-29,101.29000091552734,101.5999984741211,99.02999877929688,100.12999725341795,530700.0,0.014015432319884447,1.8876420868551442,12.889454052219214,51.62524477017253,57.56077187312712,-2.9872285361206963,-3.3856070054511918,-6.12999370825942,-14.512469179315474,25.185940058442707,2.5699996948242188,1.692523220975005,2.9950008392333984,-1.8532368950061482,7.843238573472945,0.5708819721136251,5.419119706353172,1.1270768708660341,91.92713921274107,29.930189196919216,2.4241188671197733,1,-2.595001220703125,-2.7450027465820312,-7.442501068115234,-15.255001068115234,0.06999969482421875,3,0.0023694131859044454,-1.2209914011127938,99.88999938964844,-1.2191727849920353,98.93000030517578,-1.4102704553235192,98.73999786376952,0.0023694131859044454 2657,2015-01-30,99.0500030517578,101.16999816894531,99.0199966430664,100.43000030517578,468700.0,-0.02211469882044559,-1.9860923468171343,-1.1896490489595093,45.89236205067642,56.220132299237825,-0.4461212262670813,-0.8024058446690816,-3.7113284189933466,-12.029979031396564,25.3117905591443,2.2700042724609375,1.1726710562256812,0.5110027313232308,-3.9378731700137877,4.959878632660249,-1.7134352193452713,2.735440681991733,3.216333123976071,33.59380587940715,-23.248807618042612,2.2244379506685066,1,0.16999435424806109,-0.5050048828124858,-4.842502593994126,-12.655002593994126,-0.02000427246092329,4,0.05441695329208551,1.8876420868551442,101.29000091552734,-1.2209914011127938,99.88999938964844,-1.2191727849920353,98.93000030517578,0.05441695329208551 2658,2015-02-02,98.08000183105469,99.77999877929688,96.76000213623048,99.5999984741211,423200.0,-0.009793045843686121,2.2127670799261256,1.1014490349902308,38.11764969875124,54.32687671123444,0.5136184412297808,0.49127923487205294,-2.58636649700415,-10.812361343024278,25.58414795404532,3.019996643066392,0.9670786234294724,-0.64849853515625,-4.634073526480492,3.337076456167992,-2.641286030818364,1.3442889605058639,4.038607566232869,27.272741602930484,-23.235488886360525,1.9927874956621192,2,1.0999984741210938,0.464996337890625,-3.8725013732910156,-11.685001373291016,0.0800018310546875,0,0.04842985227694019,-1.9860923468171343,99.0500030517578,1.8876420868551442,101.29000091552734,-1.2209914011127938,99.88999938964844,0.04842985227694019 2659,2015-02-03,99.37000274658205,99.44000244140624,97.47000122070312,98.8000030517578,286800.0,0.013152537637075357,4.549306368940984,-0.37500062741871776,43.480711126063476,52.90806710556961,-0.5417676361331019,-0.5181270993897868,-3.699675888885409,-11.855588313208642,25.28454181371925,1.9700012207031108,1.065489000609233,0.44650230407715696,-3.2380614016418434,4.131066009796157,-1.3957795487823432,2.288784156936657,2.603834407828117,53.92567324728731,6.273405625513348,1.8422818528595,2,-0.1900024414062642,-0.825004577636733,-5.162502288818374,-12.975002288818374,1.3499984741210795,1,0.03934785070587421,2.2127670799261256,98.08000183105469,-1.9860923468171343,99.0500030517578,1.8876420868551442,101.29000091552734,0.03934785070587421 2660,2015-02-04,99.72000122070312,100.51000213623048,98.2699966430664,98.31999969482422,300900.0,0.003522174342831308,-1.9866587999532255,2.4561443428677285,52.624747705991076,51.89187966250754,-0.5866189835990383,-0.4642688684862719,-3.899444947715139,-11.954591609475287,25.97932749935733,2.2400054931640767,0.9575145176135607,0.525000762939456,-2.4548224935498126,3.5048240194287246,-0.9649108653051854,2.0149123911840974,2.1119591356871865,61.1570521510494,8.728899757088001,1.489911628244636,2,-0.5400009155273438,-1.1750030517578125,-5.512500762939453,-12.145000457763672,0.0,2,0.036702727516162215,4.549306368940984,99.37000274658205,2.2127670799261256,98.08000183105469,-1.9860923468171343,99.0500030517578,0.036702727516162215 2661,2015-02-05,99.73999786376952,100.41999816894531,99.04000091552734,100.0,230600.0,0.00020052790635394224,1.5090893958204732,-0.18571560917925167,60.88255585234921,52.10964049507511,-0.5500161561523669,-0.3244824754411155,-3.7732969917623507,-11.7175755559512,25.60283338947123,1.3799972534179688,0.9895035855994649,0.43299751281736576,-2.445233399935262,3.3112284255699933,-1.006117943558948,1.8721129691936795,1.9529232305613533,67.57366005394168,10.777859388191132,1.4391154563763144,2,-0.5599975585937358,-1.1949996948242045,-5.422496795654283,-9.90999603271483,1.790000915527358,3,0.011329505785191207,-1.9866587999532255,99.72000122070312,4.549306368940984,99.37000274658205,2.2127670799261256,98.08000183105469,0.011329505785191207 2662,2015-02-06,99.86000061035156,100.37999725341795,98.9499969482422,99.7699966430664,284000.0,0.0012031556963330026,1.5309801432709385,-0.34616626074706874,55.790370460659034,51.880038369462035,-0.44042310725410516,-0.5448793722854646,-3.7643471059450633,-11.580132643810998,23.90939920507217,1.4300003051757528,1.0238193387347252,0.5990001678466825,-2.2086501974115436,3.4066505331049086,-0.8048250147824234,2.0028253504757885,1.696662007161052,82.66662597656213,22.757287156817803,1.4038251826291106,2,-0.6800003051757812,-1.31500244140625,-5.334999084472656,-10.029998779296875,2.2900009155273438,4,0.015021029349408188,1.5090893958204732,99.73999786376952,-1.9866587999532255,99.72000122070312,4.549306368940984,99.37000274658205,0.015021029349408188 2663,2015-02-09,98.62999725341795,99.87000274658205,98.0,99.19000244140624,250000.0,-0.012317277682913463,-1.0549484177388122,-6.222005594642706,54.63573482081038,51.09452643089565,0.8630999147208769,0.5669107220150664,-2.4102552052341224,-10.103130287378875,21.89088295095814,1.8700027465820455,0.7614264789725809,-0.5375030517578239,-3.295533521107572,2.2205274175919243,-1.916518286432705,0.8415121829170573,2.793132056812766,38.157752742439605,-24.59008874639226,1.3790152346748756,2,0.5500030517578267,-0.08499908447264204,-3.7974967956542827,-7.899997711181626,3.540000915527358,0,0.004055576771954783,1.5309801432709385,99.86000061035156,1.5090893958204732,99.73999786376952,-1.9866587999532255,99.72000122070312,0.004055576771954783 2664,2015-02-10,100.93000030517578,101.5,99.1999969482422,99.33000183105469,305600.0,0.023319508423469193,-1.4731106052216225,-2.85711366330159,62.45613772086403,51.72283491181526,-1.2553854979355492,-1.9255388047687774,-4.5591416844791866,-12.140092645872329,19.605643125152035,2.8700027465820455,0.6857825231428762,1.8220001220703068,-0.7099143865389976,4.353914630679611,0.5560428677656546,3.087957376374959,-6.050003051757827,83.71429443359375,16.690075822785047,1.2659572543046507,2,-1.75,-2.3850021362304688,-5.992498397827148,-9.924999237060547,2.839996337890625,1,-0.02744473035461148,-1.0549484177388122,98.62999725341795,1.5309801432709385,99.86000061035156,1.5090893958204732,99.73999786376952,-0.02744473035461148 2665,2015-02-11,100.4499969482422,101.33999633789062,99.72000122070312,101.12999725341795,219900.0,-0.004755804572299849,1.9454497534314983,-0.4250005960469984,55.49615764292722,52.152936342121336,-0.7683980317042511,-1.6274226869231114,-3.950471093281678,-11.399883736754177,16.7382497488474,1.6199951171875,0.5906000218549536,1.4044967651367273,-0.9104292067142268,3.7194227369876813,0.24703377921125025,2.5619597510622043,-5.4375996398926105,69.99991280692005,6.454079574015935,1.1574629859254737,2,-1.3199958801269673,-1.9049987792968892,-5.512495040893569,-9.249996185302749,4.180000305175753,2,0.0026879470449365783,-1.4731106052216225,100.93000030517578,-1.0549484177388122,98.62999725341795,1.5309801432709385,99.86000061035156,0.0026879470449365783 2666,2015-02-12,100.55999755859376,100.91999816894531,99.56999969482422,100.51000213623048,320000.0,0.0010950782846537166,2.5065048303196735,-0.07352264694992959,59.99998759449125,53.7204502914341,-1.1095169430954144,-1.694341624245638,-3.9391566362173336,-11.25054898135754,15.468397810249277,1.3499984741210938,0.40085506927145786,1.4319976806640824,-0.978239683152367,3.8422350444805318,0.2268789987558506,2.637116362572314,-5.417848196411171,73.14278738839326,8.885696862011756,1.205118681908225,2,-1.4299964904785298,-1.1599998474121236,-5.767498016357436,-9.099998474121108,3.459999084472642,3,-0.008353185742682623,1.9454497534314983,100.4499969482422,-1.4731106052216225,100.93000030517578,-1.0549484177388122,98.62999725341795,-0.008353185742682623 2667,2015-02-13,100.0,100.63999938964844,99.18000030517578,100.0999984741211,228600.0,-0.0055687904951217115,1.4745740794620632,-2.0001526018617426,55.15548782200927,55.61354341624054,-0.4476678755849548,-0.9324881388383233,-3.2905417069778053,-10.413637051848326,16.108842132699607,1.4599990844726562,0.2617265652023377,0.7135002136230497,-1.4663623837896296,2.893362811035729,-0.37643108508329703,1.8034315123293965,-4.730693625061065,57.14285714285714,-6.203595972875348,1.0899312987063428,2,-0.5149993896484375,-0.6000022888183594,-4.937501907348633,-7.930000305175781,4.089996337890625,4,0.015299987792968706,2.5065048303196735,100.55999755859376,1.9454497534314983,100.4499969482422,-1.4731106052216225,100.93000030517578,0.015299987792968706 2668,2015-02-17,100.66999816894531,100.88999938964844,99.45999908447266,100.0,201900.0,0.006699981689453072,1.5765757096707678,-6.700083924620432,56.85038282125294,57.099062493483814,-0.7952701596733789,-1.5081140082684215,-3.881975121350365,-10.799534558854589,16.75680180897976,1.4300003051757812,0.14020803330251397,1.274498367309576,-0.9551150935216128,3.504111828140765,0.15969163689398158,2.3893050977251704,-5.276077921505163,64.2240543002496,2.409453687097283,1.1148067304155926,2,-0.9199981689453125,-1.2700004577636719,-4.002496719360352,-6.7449951171875,0.44000244140625,1,0.014701533563652669,1.4745740794620632,100.0,2.5065048303196735,100.55999755859376,1.9454497534314983,100.4499969482422,0.014701533563652669 2669,2015-02-18,101.8499984741211,102.08999633789062,100.52999877929688,100.73999786376952,366200.0,0.011721469421261954,-1.0392141218709485,1.656721856567012,57.585132371707225,57.65021634523005,-1.772930523414999,-2.473098703517749,-4.97549396033817,-11.694150881182011,17.48417326749898,1.55999755859375,0.3379278670454511,2.2374988555908146,-0.06310842138982764,4.538106132571457,1.0871952171004864,3.387802494081143,-6.333956631629746,91.75263948570993,29.711039784798373,1.1503036384903216,2,-1.8050003051757812,-2.450000762939453,-5.132497787475586,-7.719997406005859,-1.30999755859375,2,0.003141872357568243,1.5765757096707678,100.66999816894531,1.4745740794620632,100.0,2.5065048303196735,100.55999755859376,0.003141872357568243 2670,2015-02-19,101.75,102.51000213623048,101.56999969482422,102.2300033569336,301000.0,-0.000981821066462829,-1.2380904805587936,-0.43243521891538383,51.97934154795257,56.6609703114082,-1.513896804648212,-2.138569885942445,-4.75486548308686,-11.305494645961119,18.458048698063905,0.9400024414062642,0.7924060856727664,1.9190002441406193,-0.31804506392242615,4.156045552203665,0.8004775901090966,3.037522898172142,-5.970999977692685,77.1771255756406,18.134451559860068,1.118522654031521,2,-1.4949989318847656,-2.3500022888183594,-4.377500534057617,-6.6399993896484375,-0.6999969482422017,3,0.01985254686060345,-1.0392141218709485,101.8499984741211,1.5765757096707678,100.66999816894531,1.4745740794620632,100.0,0.01985254686060345 2671,2015-02-20,102.5,103.08000183105469,101.66999816894531,101.93000030517578,461300.0,0.0073710073710073765,-1.5871532662788987,-1.187491059365811,67.02860456709048,57.90966298990058,-2.0464214770698987,-2.7549497385154496,-5.389474693710582,-11.77503319277912,19.032180809977373,1.410003662109375,1.091677246510642,2.4945003509521513,-0.002288600834731369,4.991289302739034,1.246105875058717,3.7428948268455855,-6.317139850857302,85.12816399670567,21.921792773129525,1.2483944758934409,2,-1.9599990844726562,-3.520000457763672,-4.272500991821289,-6.450000762939453,0.05000305175779829,4,0.020780461008955697,-1.2380904805587936,101.75,-1.0392141218709485,101.8499984741211,1.5765757096707678,100.66999816894531,0.020780461008955697 2672,2015-02-23,104.5,104.7699966430664,102.5,102.52999877929688,922400.0,0.019512195121951237,-1.2364512394954825,3.4561443428678507,78.76342321796263,60.59051725625084,-3.709068981999309,-4.480617222920429,-7.232990311138593,-13.485842720385364,19.700928485367722,2.2699966430664062,1.2404566041784477,4.1745002746582,1.1263641994430174,7.222636349873383,2.650432237050609,5.698568312265792,-7.765368516304349,94.91531511856458,26.04148188753122,1.5240680376075941,2,-2.5250015258789062,-4.6750030517578125,-6.272500991821289,-8.229999542236328,-3.9499969482422017,0,-0.0045933335591731295,-1.5871532662788987,102.5,-1.2380904805587936,101.75,-1.0392141218709485,101.8499984741211,-0.0045933335591731295 2673,2015-02-24,103.52999877929688,106.45999908447266,102.06999969482422,103.5,1615800.0,-0.009282308332087319,-2.038062502969921,0.015227797313835143,69.18816656003808,61.33852046060352,-2.2025263502912367,-3.3026922909541554,-6.0629692132476976,-12.218657657866174,20.65298557927991,4.3899993896484375,1.2516398396361978,2.964999008178708,-0.30337180364779215,6.233369820005208,1.330813602265465,4.599184414091951,-5.991830779664156,50.59021662075735,-19.341072253221803,1.6341854059132483,2,-0.7099990844726562,-2.404998779296875,-5.302499771118164,-7.255001068115234,-3.029998779296875,1,0.005409036657940458,-1.2364512394954825,104.5,-1.5871532662788987,102.5,-1.2380904805587936,101.75,0.005409036657940458 2674,2015-02-25,103.93000030517578,104.91999816894531,102.51000213623048,103.52999877929688,661600.0,0.003863629195356433,1.0252090873246,13.333926754832147,69.32964357649527,62.875574453222185,-2.3828027920950205,-3.48771716252611,-6.279969267951373,-12.31836767458745,21.470255424501588,2.4099960327148295,1.375523423580475,3.1150005340576143,-0.3835911289938849,6.613592197109114,1.3657047025318576,4.864296365583371,-5.321212575362267,48.26177719668863,-21.838400359789745,1.749295831525752,2,-1.1100006103515625,-2.3199996948242188,-5.70250129699707,-7.555000305175781,-2.940002441406264,2,-0.027133644631421983,-2.038062502969921,103.52999877929688,-1.2364512394954825,104.5,-1.5871532662788987,102.5,-0.027133644631421983 2675,2015-02-26,104.0,104.88999938964844,103.69000244140624,103.9000015258789,364600.0,0.0006735273224158789,-3.615402673239528,0.2499952316466078,69.46982730665185,63.92777886568447,-2.119126461542578,-3.4087887369182255,-6.193006921787443,-12.092284481720412,21.737621472170737,1.1999969482422017,1.6364862491524121,2.9795001983642635,-0.764538648686738,6.723539045415265,1.1074807748387627,4.851519621889764,-4.449066907627383,48.64303519236742,-20.877155589965,1.8720194235255039,2,-1.1800003051757812,-2.3899993896484375,-5.345001220703125,-7.245002746582031,-3.190002441406236,3,-0.033269221966083284,1.0252090873246,103.93000030517578,-2.038062502969921,103.52999877929688,-1.2364512394954825,104.5,-0.033269221966083284 2676,2015-02-27,101.52999877929688,104.0,101.3499984741211,104.0,667800.0,-0.023750011737529997,1.1457491629291918,-24.700389105058367,56.282908559842184,64.0530478365548,0.5620443094123715,-0.9695973456630753,-3.557014507081874,-9.3394733978555,21.20194373914506,2.6500015258789062,1.533561222189661,0.49749908447265057,-3.2517115307789197,4.246709699724221,-1.3771062231531346,2.3721043920984357,-1.149977767872258,3.522510443758977,-61.67714276058568,1.8746053076257876,2,1.4300003051757812,0.0800018310546875,-2.875,-4.775001525878906,-2.1399993896484375,4,-0.004727624675564868,-3.615402673239528,104.0,1.0252090873246,103.93000030517578,-2.038062502969921,103.52999877929688,-0.004727624675564868 2677,2015-03-02,104.44000244140624,104.51000213623048,101.73999786376952,101.91000366210938,591700.0,0.028661515779538682,1.074910990336093,-1.0242904975474694,69.40548347755445,65.4480590205883,-1.846042751601388,-3.6418088518853438,-6.228973085735632,-11.949269622554596,20.715360897821792,2.980003356933608,1.6785421832478704,3.138002777099601,-0.782172661653675,7.058178215852877,1.1779150577229558,5.098090496476246,-3.3303840612158524,60.46973773399517,-7.813843858630754,1.9600877193766408,3,-0.9450035095214702,-2.8300018310546733,-5.785003662109361,-7.4500045776367045,-4.150001525878892,0,-0.01809650847824118,1.1457491629291918,101.52999877929688,-3.615402673239528,104.0,1.0252090873246,103.93000030517578,-0.01809650847824118 2678,2015-03-03,102.83000183105469,104.55999755859376,102.62000274658205,104.55999755859376,476100.0,-0.015415555081538801,1.2427741076232024,-0.6837931076076955,56.65266342150411,65.34445135945461,0.11463069794302783,-1.7472885959642355,-4.411169174362357,-10.028770035312306,21.53130520407572,1.9399948120117188,1.7317768103118283,1.2905021667480412,-2.3750509707880525,4.956055304284135,-0.5422744020200128,3.123278735516095,-1.4800033569335938,41.45668020866503,-23.84745857073586,1.8327765687680493,3,1.0749969482421875,-1.220001220703125,-4.1750030517578125,-5.695003509521484,-3.630004882812486,1,-0.02217250548184202,1.074910990336093,104.44000244140624,1.1457491629291918,101.52999877929688,-3.615402673239528,104.0,-0.02217250548184202 2679,2015-03-04,103.27999877929688,103.33000183105469,101.7300033569336,102.1500015258789,348000.0,0.0043761250630094395,1.601616434787463,-0.653179216243148,59.92983098615676,66.22783907481063,-0.12425559854651169,-1.9914413983278223,-4.676731935119875,-10.180222594250921,22.18280193923738,1.5999984741210938,1.9331414493826884,1.544999313354495,-2.049749661526917,5.139748288235907,-0.252375174086211,3.342373800795201,3.1800003051757812,54.51976853198849,-9.769432062734097,1.797374487440707,3,0.625,-1.6699981689453125,-4.625,-6.0149993896484375,-2.779998779296875,2,-0.026917107011567354,1.2427741076232024,102.83000183105469,1.074910990336093,104.44000244140624,1.1457491629291918,101.52999877929688,-0.026917107011567354 2680,2015-03-05,103.37999725341795,104.5199966430664,103.22000122070312,103.73999786376952,303300.0,0.000968226910369907,-2.823557131316918,-0.3185853852853603,59.9016858071273,65.43595921259251,0.03495195985084365,-1.9006294364008198,-4.627306796589565,-9.95858437028258,22.603609877883713,1.2999954223632812,2.081810933192102,1.4619979858398295,-2.072987078029769,4.996983049709428,-0.3054945460949767,3.229490517774636,2.9854019165039176,63.23985539797571,0.06765865006332916,1.7674925319348,3,0.5250015258789205,-1.769996643066392,-4.872499465942369,-6.104999542236314,-3.180000305175753,3,-0.023118586314040734,1.601616434787463,103.27999877929688,1.2427741076232024,102.83000183105469,1.074910990336093,104.44000244140624,-0.023118586314040734 2681,2015-03-06,100.87000274658205,103.0999984741211,100.68000030517578,103.0999984741211,353800.0,-0.024279305218814162,1.1704061035273188,6.194422074344046,52.686853074025,62.538562529932776,2.5584660431498065,0.7361032327578272,-2.0007441752828896,-7.13365297575406,22.529475262500853,2.6999969482421733,2.0807346339377375,-1.1044967651367017,-4.527248142233304,2.318254611959901,-2.815872453685003,0.6068789234115997,5.402688507080057,4.8969736058159965,-56.59909954796215,1.7113756885483014,3,2.6999969482421733,0.739997863769517,-2.64000511169435,-3.595005035400405,-2.3800048828125284,4,-0.0005948764385288463,-2.823557131316918,103.37999725341795,1.601616434787463,103.27999877929688,1.2427741076232024,102.83000183105469,-0.0005948764385288463 2682,2015-03-09,101.36000061035156,101.9499969482422,100.72000122070312,100.81999969482422,319900.0,0.0048577163718390715,-2.3243223737795895,-0.24215334086010623,52.15491154950627,60.645978639873675,1.76145432297902,0.3839276576686359,-2.3570501460367836,-7.291649965070562,22.50669433634235,1.2299957275390767,2.1984012941446878,-0.6894989013671875,-3.9803580595627466,2.6013602568283716,-2.334928480464967,0.955930677730592,4.688983005371085,17.52579346742456,-41.823096058675105,1.645429579097778,3,1.4399986267089844,0.25,-2.740001678466797,-4.085002899169922,-3.0,0,-0.019435686748623948,1.1704061035273188,100.87000274658205,-2.823557131316918,103.37999725341795,1.601616434787463,103.27999877929688,-0.019435686748623948 2683,2015-03-10,99.02999877929688,100.97000122070312,99.0199966430664,100.97000122070312,581200.0,-0.022987389670721226,1.0103114676734308,-3.5925910227609883,41.78321577275421,57.585264439458,3.7839226663678005,2.893799723599699,0.0897400204810026,-4.776823733368431,23.011706108502416,2.3400039672851562,2.0176355322036983,-3.0395008087158146,-6.246654667896209,0.16765305046457968,-4.643077738306019,-1.4359238791256104,6.804225504003895,0.1818570223721591,-52.793366512899,1.6035769295901994,3,2.924999237060547,2.5800018310546875,-0.14750099182128906,-1.7550010681152344,1.4000015258789062,1,0.01272343887470484,-2.3243223737795895,101.36000061035156,1.1704061035273188,100.87000274658205,-2.823557131316918,103.37999725341795,0.01272343887470484 2684,2015-03-11,98.16000366210938,99.4499969482422,98.0,99.08000183105469,489900.0,-0.008785167402924232,-1.338694394880968,0.4742252634890672,39.98885163310804,54.30960047573092,4.1899928157967,3.737243814195182,1.06688777978124,-3.7148081498450836,22.982103059142574,1.4499969482422017,1.453610213728041,-3.77099609375,-7.397209897708848,-0.14478228979115215,-5.584102995729424,-1.957889191770576,7.265366962777335,2.454045160890206,-45.4992851294987,1.8131069019794248,3,3.1199951171875,3.8049964904785156,0.7024955749511719,-0.8850059509277344,1.079994201660142,2,0.010594878232816018,1.0103114676734308,99.02999877929688,-2.3243223737795895,101.36000061035156,1.1704061035273188,100.87000274658205,0.010594878232816018 2685,2015-03-12,100.72000122070312,100.88999938964844,98.16000366210938,98.16999816894531,483600.0,0.026079843755975052,-1.1245168529986285,-2.771747964108603,45.4913889060664,53.11054273642249,1.2469258972120372,1.263280501540578,-1.3536782839225339,-6.0704203336385945,22.700182707629104,2.7299957275390625,1.1291685246157925,-1.2244987487792969,-4.829445033297034,2.3804475357384405,-3.0269718910381584,0.5779743934795647,4.111339754192642,53.333373225604255,9.665915452028138,1.8024731422588656,3,0.55999755859375,1.5099983215332031,-1.8575019836425781,-3.4450035095214844,-1.05999755859375,3,-0.002184285326020219,-1.338694394880968,98.16000366210938,1.0103114676734308,99.02999877929688,-2.3243223737795895,101.36000061035156,-0.002184285326020219 2686,2015-03-13,99.72000122070312,101.25,99.52999877929688,100.45999908447266,212600.0,-0.00992851457387045,-2.07142321918788,-0.2901948933980385,37.24652809442535,49.537325471630375,2.1938880162331316,2.3158587248977653,-0.20622824431659126,-4.884304991352963,22.490732872949142,1.720001220703125,0.7184480482916911,-2.1824989318847656,-5.8738985297525375,1.5089006659830062,-4.028198730818644,-0.3367991329508868,4.564832476200976,43.544368343589404,6.096718787199265,1.8456997989338835,3,1.55999755859375,2.509998321533203,-0.8575019836425781,-2.4450035095214844,-0.31999969482421875,4,0.004813434834168628,-1.1245168529986285,100.72000122070312,-1.338694394880968,98.16000366210938,1.0103114676734308,99.02999877929688,0.004813434834168628 2687,2015-03-16,101.52999877929688,101.6999969482422,100.0,100.41000366210938,314600.0,0.018150797597643598,1.328776572396036,-1.513511284319487,44.89274419924031,48.23066778026774,-0.08080031921068098,0.6602113286797078,-1.8205248923112265,-6.514294631434581,22.598686190305216,1.9799957275390767,0.3100942034265728,-0.4490013122558594,-4.0363402420618115,3.1383376175500928,-2.2426707771588354,1.3446681526471167,2.252048221854892,95.40545110378835,57.157396951163165,1.793669464902979,3,-0.2700004577636719,0.7000007629394531,-2.667499542236328,-4.034999847412109,-1.7299957275390767,0,-0.02994189847412121,-2.07142321918788,99.72000122070312,-1.1245168529986285,100.72000122070312,-1.338694394880968,98.16000366210938,-0.02994189847412121 2688,2015-03-17,102.1500015258789,102.41999816894531,101.26000213623048,101.52999877929688,314700.0,0.006106596612197146,-1.0000000000000244,0.5535762942779292,45.50505081642275,46.62791442807507,-0.9022904365170632,0.16524393192807452,-2.237455952450233,-6.94869699224121,22.707592791973905,1.1599960327148295,0.24618060277342124,0.09700126647949503,-3.4373113756203253,3.6313139085793154,-1.6701550545704151,1.8641575875294052,1.1694817151807229,93.89147613310365,54.559193460581284,1.7671563210499128,3,-0.8900032043457031,0.07999801635742188,-3.2875022888183594,-4.240001678466797,7.0800018310546875,1,-0.03710230894678135,1.328776572396036,101.52999877929688,-2.07142321918788,99.72000122070312,-1.1245168529986285,100.72000122070312,-0.03710230894678135 2689,2015-03-18,102.16999816894531,102.38999938964844,100.63999938964844,102.1500015258789,362100.0,0.00019575763845036676,6.608710795614748,0.03225250722943457,45.36708039263403,45.012958270909145,-1.2251350477058338,0.17966139656344637,-2.0880024048028787,-6.788437592048538,22.1492568409899,1.75,-0.31164840642409786,0.1009979248046875,-3.4323424238793763,3.6343382734887513,-1.6656722495373373,1.8676680991467123,0.7239264128295417,94.13144783170895,53.664564210737666,1.7666701743420286,3,-1.6199989318847656,0.060001373291015625,-3.3074989318847656,-4.259998321533203,11.790000915527344,2,-0.017030418860263907,-1.0000000000000244,102.1500015258789,1.328776572396036,101.52999877929688,-2.07142321918788,99.72000122070312,-0.017030418860263907 2690,2015-03-19,103.7699966430664,104.22000122070312,102.16000366210938,102.16000366210938,292200.0,0.01566015956538802,-1.5590143347944556,80.51316291491797,55.932203389830526,45.373552750443096,-3.0888163635718087,-1.3294039058451403,-3.458424113557669,-8.210618288754972,21.662572909966148,2.05999755859375,-0.4945147664466276,1.599996566772461,-2.0096091811927437,5.2096023147376656,-0.20480630721013426,3.404799440755056,-5.769996643066406,90.40502466131363,43.395078885438174,1.8048028739825996,3,-2.6599960327148438,-1.5399971008300781,-4.907497406005859,-5.859996795654297,6.480003356933594,3,-0.04365422497678739,6.608710795614748,102.16999816894531,-1.0000000000000244,102.1500015258789,1.328776572396036,101.52999877929688,-0.04365422497678739 2691,2015-03-20,104.62999725341795,105.0,104.20999908447266,104.4000015258789,696500.0,0.008287565174639688,-1.5901643444980864,0.1428551119535512,50.564453504834006,45.19683518992396,-3.754162653321586,-2.130901007596478,-4.177604997949786,-8.892062491559969,21.014428891401447,1.2300033569335938,-0.7620483666356108,2.353497314453108,-1.4191130232759406,6.1261076521821565,0.4671921455885837,4.239802483317632,-6.505597229003897,92.59994506835909,45.338965067980965,1.8863051688645212,3,-3.1299972534179545,-2.3999977111816264,-5.792497634887681,-6.719997406005845,7.160003662109389,4,-0.04750065680754112,-1.5590143347944556,103.7699966430664,6.608710795614748,102.16999816894531,-1.0000000000000244,102.1500015258789,-0.04750065680754112 2692,2015-03-23,104.0199966430664,104.8000030517578,103.41000366210938,104.63999938964844,255800.0,-0.0058300738446365186,1.9574138252887963,-2.6957141909376046,53.75867465239943,46.52744173210676,-3.0476547936054885,-1.642939206840282,-3.5367098661825196,-8.114500833032977,19.522890460565865,1.3899993896484233,-1.0699684069704887,1.7674968719482393,-1.951277818337502,5.486271562233981,-0.09189047319462418,3.626884217091103,-5.620572619628916,77.52286193247637,28.307919164399976,1.8593873451428677,3,-2.5199966430664062,-1.7899971008300781,-4.754997253417969,-6.109996795654297,5.370002746582031,0,-0.04441449015846943,-1.5901643444980864,104.62999725341795,-1.5590143347944556,103.7699966430664,6.608710795614748,102.16999816894531,-0.04441449015846943 2693,2015-03-24,104.08999633789062,104.83000183105469,103.37999725341795,103.87999725341795,376100.0,0.0006729445979931636,-1.3967035946455153,-0.33870670030150574,52.6213544290046,47.93105315387304,-2.5975744394554283,-1.7590200702077254,-3.56533808036086,-8.026646977960795,17.39458616197928,1.450004577636733,-1.0735946696643026,1.8094966888427706,-1.9578928789863852,5.576886256671926,-0.0741980950718073,3.6931914727573485,-5.4265492753906415,79.12835929543601,29.321029587433365,1.88369478391458,3,-2.5099945068359375,-1.8599967956542969,-4.647497177124023,-6.179996490478516,3.7600021362304688,1,-0.041214270699048816,1.9574138252887963,104.0199966430664,-1.5901643444980864,104.62999725341795,-1.5590143347944556,103.7699966430664,-0.041214270699048816 2694,2015-03-25,101.11000061035156,103.9800033569336,101.11000061035156,103.9800033569336,213100.0,-0.028629030957649237,1.0,-13.666739327882818,43.80796712821853,47.74400628966772,0.9441747546034804,1.0528565207464737,-0.6299712133050122,-4.9042043805150115,14.87382251446915,2.9799957275390625,-1.172718863075744,-1.0294990539550781,-4.747716238831515,2.688718130921359,-2.8886076463932966,0.8296095384831403,-2.193091430351572,0.0,-46.12090520081406,1.8591085924382171,3,1.154998779296875,1.1199989318847656,-1.5350017547607422,-3.200000762939453,7.2299957275390625,2,0.08030860149901642,-1.3967035946455153,104.08999633789062,1.9574138252887963,104.0199966430664,-1.5901643444980864,104.62999725341795,0.08030860149901642 2695,2015-03-26,100.54000091552734,101.51000213623048,99.68000030517578,100.6500015258789,260100.0,-0.0056374215347978485,-1.0000000000000155,0.03832770211894933,48.99328202998877,49.049201171396994,1.6605844629858098,1.4233256762693571,-0.0986038618552243,-4.192029375117073,12.432722018481163,1.8300018310547017,-0.8833773709187369,-1.4264987945556697,-5.101958392772147,2.2489608036608075,-3.2642285936639155,0.411231004552576,-1.379768102727354,16.16542593391969,-33.71719173175045,1.8377297991082417,3,1.7999992370605469,1.6899986267089844,-0.8175029754638672,-2.6300010681152344,7.3899993896484375,3,0.1334791928261534,1.0,101.11000061035156,-1.3967035946455153,104.08999633789062,1.9574138252887963,104.0199966430664,0.1334791928261534 2696,2015-03-27,101.0500030517578,101.83000183105469,100.33999633789062,100.5999984741211,287900.0,0.005072629118622718,-2.0721482448620034,-4.090928006658214,49.055460762753974,49.511725234009624,1.5188014809194499,0.922833850115012,-0.5521650038857473,-4.554010186486565,11.494191045400564,1.4900054931640625,-0.43529917192000767,-0.8924968719482536,-4.586180776678461,2.8011870327819537,-2.73933882431335,0.954345080416843,-1.6561795514698048,26.60198719743506,-26.242777956499015,1.8468419523651034,3,1.2899971008300923,1.1799964904785298,-1.2225036621093608,-3.140003204345689,4.659996032714858,4,0.09104400465510087,-1.0000000000000155,100.54000091552734,1.0,101.11000061035156,-1.3967035946455153,104.08999633789062,0.09104400465510087 2697,2015-03-30,102.5500030517578,102.73999786376952,101.16999816894531,101.73999786376952,267400.0,0.014844136117756479,1.6386664529571808,1.7999932183850151,61.29655746535427,51.2663370838909,0.19970615233847866,-0.765255160540292,-1.9100752526827165,-5.90789876021519,10.143195868366616,1.6899948120117188,-0.22475284446004196,0.7020030975341598,-2.815131354599444,4.219137549667764,-1.0565641285326421,2.4605703236009617,-2.9319324914813194,55.72819215994734,-3.6220082424636644,1.7585672260668006,3,-0.21000289916990766,-0.32000350952147016,-2.7900028228759624,-4.640003204345689,3.5799942016601562,0,0.09010236556605511,-2.0721482448620034,101.0500030517578,-1.0000000000000155,100.54000091552734,1.0,101.11000061035156,0.09010236556605511 2698,2015-03-31,100.5500030517578,102.55999755859376,100.45999908447266,102.38999938964844,323500.0,-0.019502681038347514,-1.0792020123429886,-2.2715858678145397,57.15140817418585,52.57570683739666,2.177908912076063,1.1121979641323918,0.15818908551966615,-3.7831108396958513,8.81064377679682,2.099998474121108,0.22360610031751094,-1.183996963500988,-4.714888117880562,2.3468941908785865,-2.949442540690768,0.5814486136887922,-0.7166553138923746,20.23260765422866,-44.40136647023691,1.7654455771897841,3,1.7899971008300923,1.6799964904785298,0.34999465942384234,-2.215003967285142,7.379997253417983,1,0.08791642038379921,1.6386664529571808,102.5500030517578,-2.0721482448620034,101.0500030517578,-1.0000000000000155,100.54000091552734,0.08791642038379921 2699,2015-04-01,100.5,100.80999755859376,99.20999908447266,100.27999877929688,324400.0,-0.0004972953778237255,2.8095367847410495,-0.11956611878659122,49.225347647943124,51.83050064385362,2.1971661572180636,0.9942262992842785,0.30887592336624436,-3.6113355482904126,8.189190899507828,1.599998474121108,0.38331632433737184,-1.0950000762939425,-4.588313624171164,2.398313471583279,-2.841656850232553,0.6516566976446683,4.5,36.54394792125958,-28.30005710334556,1.7466567739386085,4,1.6049995422363281,1.0,1.4724998474121094,-1.3199996948242188,8.629997253417955,2,0.07313431317533436,-1.0792020123429886,100.5500030517578,1.6386664529571808,102.5500030517578,-2.0721482448620034,101.0500030517578,0.07313431317533436 2700,2015-04-02,100.98999786376952,101.08000183105469,99.58999633789062,100.29000091552734,241200.0,0.004875600634522526,2.3863573311138855,3.1817866555693626,54.638411703239264,52.28316266589864,1.4207635262187495,0.33307184907594944,-0.06847736761132239,-3.981064080599765,6.970763547370533,1.4900054931640625,0.5007505252394537,-0.4855022430420064,-3.8839413811622165,2.9129368950782037,-2.1847218121021115,1.2137173260180987,3.8942021179199315,50.42491203499561,-16.40641878927125,1.6992195690601064,4,1.0300025939941548,0.510002136230483,1.2250022888183736,-1.8099975585937358,8.849998474121108,3,0.07277946954742864,2.8095367847410495,100.5,-1.0792020123429886,100.5500030517578,1.6386664529571808,102.5500030517578,0.07277946954742864 2701,2015-04-06,100.80999755859376,101.54000091552734,100.0,100.18000030517578,499200.0,-0.0017823577481262953,-2.111119673861946,0.9000000000000385,47.014919707881454,51.53385656095219,1.1196561485104866,0.5358178823767759,0.17185040935298446,-3.679821854606004,7.084095163806567,1.5400009155273438,0.6186914323696158,-0.6625022888183452,-4.063297313235267,2.738292735598577,-2.362899801026799,1.0378952233901089,3.960718405151354,45.32575148481527,-17.152080539383476,1.7003975122084594,4,1.2100028991699077,0.6900024414062358,1.4050025939941264,-1.629997253417983,8.25,0,0.07062794285302565,2.3863573311138855,100.98999786376952,2.8095367847410495,100.5,-1.0792020123429886,100.5500030517578,0.07062794285302565 2702,2015-04-07,99.38999938964844,100.9499969482422,99.3499984741211,100.76000213623048,377300.0,-0.014085886353880528,-1.2068874799400369,-2.174617014834972,39.26903715920578,50.050265753196776,2.02698022901221,1.8979711970123105,1.6662559953413165,-2.1660460438690308,7.305412382446772,1.599998474121108,0.3176372413311981,-1.9840003967285185,-5.510316175905288,1.5423153824482512,-3.7471582863169033,-0.22084250714013365,5.269502236511229,5.37314588547702,-50.9362816734048,1.7631578895883842,4,2.2050018310546875,2.1100006103515625,2.895000457763672,-0.20999908447265625,9.290000915527344,1,0.0635878834252459,-2.111119673861946,100.80999755859376,2.3863573311138855,100.98999786376952,2.8095367847410495,100.5,0.0635878834252459 2703,2015-04-08,100.29000091552734,100.83999633789062,99.30999755859376,99.30999755859376,521200.0,0.009055252353413756,-2.1224357926369426,-0.7153294833740612,43.15866977543253,49.97812160288722,0.5936967932635895,1.1565002265040931,0.8320218527944263,-2.957941133889989,7.6778071244448185,1.5299987792968608,0.06968724684784888,-1.1469989776611271,-4.539471191886506,2.2454732365642514,-2.8432350847738093,0.549237129451555,4.260510659798584,46.35197349033065,-4.959522371692209,1.6962361071126864,4,0.68499755859375,1.2099990844726562,2.2624988555908203,-1.1100006103515625,9.620002746582031,2,0.05823109267702109,-1.2068874799400369,99.38999938964844,-2.111119673861946,100.80999755859376,2.3863573311138855,100.98999786376952,0.05823109267702109 2704,2015-04-09,99.1999969482422,100.66999816894531,98.6500015258789,99.81999969482422,602300.0,-0.010868520862844844,-1.348842057637629,-0.632653696740386,32.728652550079715,48.170940549563994,1.5469530588567864,2.4542430790118175,1.9703579593387275,-1.7663489338877127,7.718374246312582,2.0199966430664062,-0.2551202698919468,-2.2890026092529183,-5.496839075284683,0.9188338567788463,-3.8929208422687935,-0.6850843762370431,5.243704377266667,19.030987492014706,-26.206241071484303,1.6039182330158803,4,1.495002746582017,2.3000030517577983,3.557502746582017,-0.01999664306642046,11.139999389648423,3,0.08800406880545042,-2.1224357926369426,100.29000091552734,-1.2068874799400369,99.38999938964844,-2.111119673861946,100.80999755859376,0.08800406880545042 2705,2015-04-10,100.5,100.94000244140624,99.41000366210938,99.41999816894531,434700.0,0.013104869876519043,-1.7818391155377122,-1.7419307204824124,34.893944763653465,46.597438771886154,0.26896355841451225,1.1983531987587384,0.7038413251523536,-2.9596857470091322,8.421461294054124,1.740005493164034,-0.566032479261878,-0.9779994964599581,-4.198423199269911,2.2424242063499946,-2.5882113478649416,0.6322123549450254,3.7119533335236667,64.01380155122254,23.744512511126565,1.61021185140498,4,0.19499969482421875,1.0,2.2574996948242188,-1.3199996948242188,10.589996337890625,4,0.08587061943699448,-1.348842057637629,99.1999969482422,-2.1224357926369426,100.29000091552734,-1.2068874799400369,99.38999938964844,0.08587061943699448 2706,2015-04-13,100.1999969482422,101.0,100.0,100.22000122070312,320200.0,-0.002985104992614951,-3.761925522252498,-0.01852244309751577,35.70360277376284,43.753777139487106,0.48691797507031254,1.6191761130555875,0.9894020114689965,-2.547131473553989,9.17363512044454,1.0,-0.48831415807148915,-1.302002334594718,-4.4740537944036305,1.8700491252141944,-2.8880280644991814,0.2840233953097453,3.7894783129756746,65.95729484220189,29.144525862074715,1.586025729904457,4,0.4050025939941264,1.3000030517577983,2.557502746582017,-0.4049987792968892,10.350006103515597,0,0.09620758166916832,-1.7818391155377122,100.5,-1.348842057637629,99.1999969482422,-2.1224357926369426,100.29000091552734,0.09620758166916832 2707,2015-04-14,98.48999786376952,100.5,98.0999984741211,100.1999969482422,554200.0,-0.017065859646243076,1.077918732268303,85.48169336390654,31.33334791394644,40.88510377723829,1.7438220475912516,3.2567223899098394,2.737003495842714,-0.7263565019869134,10.052756357702911,2.4000015258789062,-0.5325248262378608,-2.860001373291027,-6.305925372843987,0.585922626261933,-4.5829633730675,-1.137039373514554,5.2858984480348,13.448247739463717,-17.26783132090302,1.7229619997764793,4,1.3300018310547017,3.010002136230483,4.100002288818374,1.3250007629394673,11.920005798339858,1,0.10732053938557873,-3.761925522252498,100.1999969482422,-1.7818391155377122,100.5,-1.348842057637629,99.1999969482422,0.10732053938557873 2708,2015-04-15,98.36000061035156,100.08000183105469,98.01000213623048,98.9499969482422,522300.0,-0.0013199030991731808,-2.209318555493833,0.34502728290791884,38.683136099504736,39.71374693852291,1.7103610049290836,3.255115384698783,2.935138672567234,-0.493198244837842,10.655901884826987,2.0699996948242045,-0.6286742388258091,-2.8004985809326115,-6.470727192180959,0.8697300303157363,-4.635612886556785,-0.9653842753084376,5.075341831191764,11.705642949183694,-21.950011094816386,1.8351143056241712,4,1.4150009155273438,3.1399993896484375,3.844999313354492,1.4549980163574219,11.709999084472656,2,0.10492069571762608,1.077918732268303,98.48999786376952,-3.761925522252498,100.1999969482422,-1.7818391155377122,100.5,0.10492069571762608 2709,2015-04-16,100.43000030517578,100.6500015258789,98.7699966430664,98.7699966430664,559000.0,0.021045137067703168,-1.2650611269418146,-2.813582992810153,49.59706763160277,39.15359759722997,-0.41416638086857915,1.1047149511807817,0.9171483869984911,-2.44519640351848,11.483592085829816,2.2900009155273438,-1.0466894217969127,-0.6434989929199162,-4.29541720805976,3.0084192222199277,-2.4694581004898453,1.1824601146500129,2.5713149119425225,80.93645143593464,43.20667200169376,1.8259591075699249,4,-0.654998779296875,1.0699996948242188,1.352499008178711,-0.6150016784667969,8.599998474121094,3,0.09439413848577893,-2.209318555493833,98.36000061035156,1.077918732268303,98.48999786376952,-3.761925522252498,100.1999969482422,0.09439413848577893 2710,2015-04-17,99.23999786376952,100.31999969482422,98.72000122070312,100.08000183105469,298300.0,-0.011849073362443674,1.4242406727740369,-0.5060253699788669,43.684563876304836,38.783558060388124,0.5604280789349474,2.04266907804643,2.1351214034805395,-1.159839395874613,11.54533991341374,1.7099990844726562,-1.2973301140324907,-1.6070014953613452,-5.1137766436782925,1.8997736529556022,-3.360389069519826,0.1463860787971356,3.3620123068777588,41.137010244828986,1.9170368685881414,1.7533875741584746,4,0.26500320434571734,2.2650032043457173,2.3825016021728658,0.5750007629394673,9.319999694824247,4,0.11185004749152139,-1.2650611269418146,100.43000030517578,-2.209318555493833,98.36000061035156,1.077918732268303,98.48999786376952,0.11185004749152139 2711,2015-04-20,99.66000366210938,100.63999938964844,99.33000183105469,100.0,292000.0,0.004232222968368227,-1.6199951171875,0.4047556334638127,39.094354484869655,38.764148874350774,-0.04454352012231766,1.2977701715363423,1.7478987267535189,-1.4847526323466695,11.216000536550839,1.4000015258789205,-1.3842341169852972,-0.9384960174560604,-3.991564728070699,2.1145726931585784,-2.4650303727633798,0.588038337851259,2.574645865784561,62.50007224807077,24.32034014701567,1.5265343553073227,4,-0.15500259399414062,1.8449974060058594,2.0949954986572266,0.15499496459960938,8.989997863769531,0,0.1146898681093158,1.4242406727740369,99.23999786376952,-1.2650611269418146,100.43000030517578,-2.209318555493833,98.36000061035156,0.1146898681093158 2712,2015-04-21,99.4000015258789,100.12999725341795,99.3000030517578,99.9499969482422,270200.0,-0.0026088914978569244,-1.2133403863563854,1.6176510187595787,45.004344970075756,38.9692238959778,0.2425313920612382,1.2584275222065742,2.0344700149322676,-1.140902517744081,11.314524872430868,0.8299942016601562,-1.6194289375191744,-0.9674983978271428,-3.600822262201177,1.6658254665468917,-2.28416033001416,0.34916353435987446,2.4966762106819544,52.65150420483747,11.697546814681537,1.3166619321870159,4,0.10499954223632812,2.104999542236328,2.3549976348876953,0.4149971008300781,9.80999755859375,1,0.11217305185831394,-1.6199951171875,99.66000366210938,1.4242406727740369,99.23999786376952,-1.2650611269418146,100.43000030517578,0.11217305185831394 2713,2015-04-22,99.8000030517578,100.5199966430664,98.5999984741211,98.97000122070312,608000.0,0.004024160158335066,-1.4458461299226373,-1.509106798540628,47.04892069300019,40.56036480074673,-0.2618188866724722,0.5486827578211972,1.705886243209747,-1.4505257480413007,11.561631506626822,1.9199981689453125,-1.723476230783561,-0.35299720764162146,-2.3256121035569635,1.6196176882737205,-1.3393046555992925,0.6333102403160495,1.7857406367766373,58.53672152379181,16.321645397530553,0.9863074479576701,4,-0.2950019836425639,1.704998016357436,1.9449958801269673,0.014995574951186086,8.860000610351577,2,0.10631262811534259,-1.2133403863563854,99.4000015258789,-1.6199951171875,99.66000366210938,1.4242406727740369,99.23999786376952,0.10631262811534259 2714,2015-04-23,109.2300033569336,110.66000366210938,106.86000061035156,106.86000061035156,2411500.0,0.09448897812443202,-2.2067499138877356,2.8554186965714248,69.80768807541361,44.43966961316453,-9.073630129390594,-8.68719323299112,-7.615793717902065,-10.73551292312601,12.956537985001177,10.860000610351577,-1.3536738907538108,8.671002960205072,4.159901832245126,13.182104088165019,6.415452396225092,10.926553524185053,-11.22000122070311,88.14262280251707,45.025917215808064,2.255550563979976,4,-4.895000457763672,-4.895000457763672,-7.485004425048828,-9.41500473022461,-0.18000030517579546,3,0.0076901612384443485,-1.4458461299226373,99.8000030517578,-1.2133403863563854,99.4000015258789,-1.6199951171875,99.66000366210938,0.0076901612384443485 2715,2015-04-24,113.95999908447266,114.0,109.6999969482422,110.0,1178100.0,0.043303081407795485,1.1287138996583699,1.6708837532714613,75.93687258797645,48.910032925854935,-13.067750082383412,-13.028209834731769,-12.164798496575898,-15.301418178472659,14.068418532123847,4.769996643066406,-0.9474579081582988,12.729998779296878,5.2292023879984555,20.2307951705953,8.979600583647667,16.48039697494609,-15.69699691772459,99.74025382101344,54.552374372224335,3.750398195649214,4,-7.954998016357422,-7.954998016357422,-12.569999694824219,-14.145000457763672,-5.089996337890611,4,-0.04326079628626034,-2.2067499138877356,109.2300033569336,-1.4458461299226373,99.8000030517578,-1.2133403863563854,99.4000015258789,-0.04326079628626034 2716,2015-04-27,110.25,113.81999969482422,110.04000091552734,113.7300033569336,786500.0,-0.032555274783063415,1.065575342437198,-0.8787889296689112,69.64543208186302,53.16693116673456,-8.696799328932045,-9.0580410057227,-8.316733526446058,-11.452824684300936,15.40073400377835,3.9199981689453125,-0.3284936114382475,8.559999847412115,0.04573634514527214,17.074263349678958,4.302868096278701,12.81713159854553,-11.357517919921861,75.64935306208692,24.3748897280228,4.25713175113342,4,-4.244998931884766,-4.244998931884766,-8.579999923706055,-10.435001373291016,-1.260002136230483,0,-0.01532882033021532,1.1287138996583699,113.95999908447266,-2.2067499138877356,109.2300033569336,-1.4458461299226373,99.8000030517578,-0.01532882033021532 2717,2015-04-28,111.79000091552734,112.16000366210938,109.0999984741211,110.3499984741211,496500.0,0.013968262272356924,1.8073339912787239,-0.41379340584174285,70.33238028897802,56.68351385445381,-9.109784243151068,-10.40371516886637,-9.679873834545376,-12.858079874729839,17.0887784820287,3.0600051879882812,0.26037685289831813,9.638000869750982,-0.0011929880288050754,19.27719472753077,4.818403940861089,14.457597798640876,-12.293218118652334,85.64935801623872,32.3579629009029,4.819596928889891,4,-5.490001678466797,-5.784999847412109,-9.92500114440918,-11.97500228881836,-2.7600021362304688,1,-0.028088374308370745,1.065575342437198,110.25,1.1287138996583699,113.95999908447266,-2.2067499138877356,109.2300033569336,-0.028088374308370745 2718,2015-04-29,109.38999938964844,111.4000015258789,108.12000274658205,111.13999938964844,517000.0,-0.021468838950027713,1.889861326772726,-1.2152757173737974,67.21865232818911,58.64146770963008,-5.565958263146953,-7.702392279754662,-7.148852794164881,-10.345660520795363,18.381713155649575,3.6699981689452983,0.8500807178670726,6.795999526977539,-3.3321970699408183,16.924196123895896,1.7319012285183533,11.860097825436725,-9.313087904648427,35.43415960181823,-21.274261546712758,5.064098298459179,4,-3.0900001525878906,-3.384998321533203,-7.524999618530273,-8.720001220703125,0.6100006103515625,2,-0.0016454914176808888,1.8073339912787239,111.79000091552734,1.065575342437198,110.25,1.1287138996583699,113.95999908447266,-0.0016454914176808888 2719,2015-04-30,107.8499984741211,109.68000030517578,107.72000122070312,108.80999755859376,430000.0,-0.014078077741291883,-2.2131301318891605,0.5485709054129545,62.319805804732056,60.71205014612198,-3.199170331851903,-5.885254778772719,-5.5310667274926715,-8.704728017221754,19.14575153112576,1.9599990844726562,1.7071720581271705,4.888498687744146,-5.450963805186404,15.227961180674697,-0.28123255872112907,10.058229934209422,-7.216163448521087,2.0700203612543313,-51.495436175214714,5.169731246465272,4,-1.5499992370605469,-1.8449974060058594,-5.944997787475586,-7.180000305175781,2.0200042724609517,3,0.007510479364379874,1.889861326772726,109.38999938964844,1.8073339912787239,111.79000091552734,1.065575342437198,110.25,0.007510479364379874 2720,2015-05-01,108.33999633789062,110.0500030517578,107.47000122070312,108.55999755859376,350700.0,0.00454332749839681,-1.6326664071623054,0.22916815678421854,63.557625301732045,63.430191347995574,-2.5284818064684913,-6.109619345067458,-5.932758117897947,-9.0733144525652,20.129252403600134,2.5800018310546733,2.4885385128911537,5.010996627807614,-5.553458009754181,15.57545126536941,-0.2712306909732831,10.293223946588512,-7.171514713314622,13.700713799114991,-36.71523828624454,5.282227318780899,5,-2.039997100830078,-2.3349952697753906,-6.092496871948242,-7.6699981689453125,2.0900039672851562,4,0.006553505056920983,-2.2131301318891605,107.8499984741211,1.889861326772726,109.38999938964844,1.8073339912787239,111.79000091552734,0.006553505056920983 2721,2015-05-04,107.93000030517578,109.91999816894531,107.8499984741211,108.8000030517578,409700.0,-0.003784346008616657,-3.019391874375023,3.9545359966705083,66.4345439418041,65.8113245670765,-0.9186227502970183,-5.416571253803568,-5.461577554179172,-8.551201785510173,21.41131373413608,2.0699996948242188,3.0113720734094187,4.245000457763666,-6.441200148916451,14.931201064443783,-1.0980998455763995,9.588100761103732,-6.2482579455828215,9.808077718926095,-43.413403348453244,5.343100303340061,5,-1.6300010681152344,-1.9249992370605469,-5.645000457763672,-7.260002136230469,4.459999084472656,0,0.008709371247552777,-1.6326664071623054,108.33999633789062,-2.2131301318891605,107.8499984741211,1.889861326772726,109.38999938964844,0.008709371247552777 2722,2015-05-05,105.70999908447266,109.47000122070312,105.62999725341795,107.93000030517578,493600.0,-0.020568898493708798,-2.2268874698671324,2.551717485289388,61.92794098747278,67.46454904424013,2.559767380966278,-2.844662091065601,-3.2694027603272957,-6.223190614061423,22.090975711587834,3.8400039672851705,3.741555057973727,1.7089992523193303,-8.814980076615512,12.232978581254173,-3.552990412148091,6.970988916786752,-3.5355264192634195,1.3865125098179574,-54.728260799868764,5.261989664467425,5,4.104999542236328,0.2950019836425781,-3.424999237060547,-5.040000915527344,6.220001220703125,1,0.031028273651538152,-3.019391874375023,107.93000030517578,-1.6326664071623054,108.33999633789062,-2.2131301318891605,107.8499984741211,0.031028273651538152 2723,2015-05-06,106.12999725341795,106.81999969482422,105.25,106.0999984741211,343100.0,0.003973116758895001,1.226944137826548,-0.013512956216915725,59.7736560912178,66.3496566015517,3.5001882452507544,-2.956279460716516,-3.6816498385289407,-6.506092611453383,22.72883462845123,1.5699996948242188,4.594825645363059,1.8369976043700973,-8.576940510630067,12.250935719370261,-3.3699714531299776,7.043966661870172,-3.482503494817081,18.333264456898473,-33.2107192281093,5.206969057500081,5,3.4950027465820455,-0.12499618530272016,-3.844997406005845,-5.459999084472642,6.160003662109389,2,0.02732499388419174,-2.2268874698671324,105.70999908447266,-3.019391874375023,107.93000030517578,-1.6326664071623054,108.33999633789062,0.02732499388419174 2724,2015-05-07,107.93000030517578,108.5999984741211,105.62999725341795,105.87999725341795,348700.0,0.01696036086253505,-1.3294099343573516,68.33621566636042,64.59523210321646,65.08947432546726,1.6722410870168574,-4.288596999272016,-5.4657210137475545,-8.169914502018273,23.302200841369896,2.970001220703139,5.49076698833413,3.20050048828125,-7.045078356748348,13.446079333310848,-1.9222889342335492,8.32328991079605,-4.828406296918942,55.83330419330347,2.8501005814738107,5.122789422514802,5,1.6049995422363281,-1.9249992370605469,-5.645000457763672,-7.260002136230469,2.879997253417983,3,0.01917909468147161,1.226944137826548,106.12999725341795,-2.2268874698671324,105.70999908447266,-3.019391874375023,107.93000030517578,0.01917909468147161 2725,2015-05-08,109.12999725341795,109.9800033569336,108.36000061035156,109.16000366210938,363700.0,0.011118289121181624,-1.0636981674871102,-0.014637250742476071,65.49917350294648,64.62877892780986,-0.31842898629766125,-5.068785457490861,-6.637770179926449,-9.240538569867624,24.215105574716077,2.0500030517578125,6.45565208578472,3.968997573852519,-6.2534578345449034,14.191452982249942,-1.1422301303461921,9.08022527805123,-5.592467005491386,82.0294820241589,29.00049793332687,5.111227704198715,5,-0.42499542236326704,-3.12499618530272,-7.3274974822997905,-8.004997253417955,1.6300048828125284,4,0.00678095401620582,-1.3294099343573516,107.93000030517578,1.226944137826548,106.12999725341795,-2.2268874698671324,105.70999908447266,0.00678095401620582 2726,2015-05-11,109.83999633789062,110.51000213623048,108.56999969482422,109.0999984741211,349600.0,0.006505993790359321,-1.155563750111278,-24.661327231109603,66.8387054538617,64.24059283501916,-1.2211167587981606,-5.290813019434282,-7.231367303751,-9.798637900614025,25.26802739606343,1.9400024414062642,6.225562729501391,4.196996688842773,-5.949335876032734,14.34332925371828,-0.8761695935949803,9.270162971280527,-5.883967299881121,87.26225235299981,32.773351043906885,5.073166282437755,5,-1.5149955749511719,-3.8349952697753906,-8.079996109008789,-8.229995727539062,1.0800018310546875,0,0.005371485678770327,-1.0636981674871102,109.12999725341795,-1.3294099343573516,107.93000030517578,1.226944137826548,106.12999725341795,0.005371485678770327 2727,2015-05-12,109.05999755859376,109.94000244140624,107.51000213623048,109.12999725341795,528100.0,-0.007101227287894529,1.8757228695381456,-0.09459445526992953,64.7546169036124,63.966811121177315,-0.9712286219369304,-3.877116083380159,-6.4354427299557955,-8.85248835628299,25.33503713395972,2.430000305175753,5.279353389378258,2.888497924804696,-6.778891664098069,12.55588751370746,-1.9451968696466793,7.722192719256071,-4.7022096821046375,72.43338424429145,17.694085787152453,4.833694794451381,5,-1.1799964904785298,-3.05499649047853,-7.299997329711928,-7.449996948242202,3.5100021362304545,1,0.030533668674122216,-1.155563750111278,109.83999633789062,-1.0636981674871102,109.12999725341795,-1.3294099343573516,107.93000030517578,0.030533668674122216 2728,2015-05-13,108.68000030517578,109.73999786376952,108.5,109.01000213623048,227800.0,-0.003484295451353092,-2.594183989385187,4.714332425070237,48.768465332529736,62.46110662426594,-0.7850974789280798,-2.8293930550847506,-5.991703855295327,-8.315006487897094,25.368067617273603,1.239997863769517,4.6907426092715525,1.9925006866455135,-6.997264732603512,10.982266105894539,-2.502382022978992,6.487383396270019,-3.9365239437462236,62.49999999999992,11.49086823214985,4.494882709624512,5,-0.7999992370605469,-2.674999237060547,-7.132499694824219,-7.069999694824219,3.2300033569335938,2,0.029904306136123715,1.8757228695381456,109.05999755859376,-1.155563750111278,109.83999633789062,-1.0636981674871102,109.12999725341795,0.029904306136123715 2729,2015-05-14,109.91000366210938,110.18000030517578,108.4800033569336,109.31999969482422,290000.0,0.011317660595139056,2.0088514695059785,-1.7878808896286278,39.245893070943666,59.75980304306723,-1.8910201082590277,-3.49178908363659,-7.156865596478298,-9.395060443527655,25.841048368706293,1.6999969482421875,3.9344602676708433,2.7485038757324247,-5.842925787346161,11.33993353881101,-1.547210955806861,7.04421870727171,-4.796266355136993,80.00005086262973,33.70285827693209,4.295714831539289,5,-2.0300025939941406,-3.9050025939941406,-8.672504425048828,-8.300003051757812,3.9499969482421875,3,0.021654054900540842,-2.594183989385187,108.68000030517578,1.8757228695381456,109.05999755859376,-1.155563750111278,109.83999633789062,0.021654054900540842 2730,2015-05-15,110.33999633789062,110.4000015258789,109.2300033569336,110.2300033569336,246700.0,0.003912225106489364,9.173748631704647,0.1864275277048608,50.2893775194194,57.96589566280227,-2.2433948873203917,-3.2122537249269953,-7.518906953314669,-9.690880367760926,26.341739366662857,1.1699981689453125,3.412148150679002,2.6234966278076115,-5.214364273659726,10.461357529274949,-1.2954338229260571,6.54242707854128,-4.870808523197141,94.33314005533808,49.61110888442337,3.9189304507336664,5,-2.4599952697753906,-4.334995269775391,-9.242496490478516,-8.729995727539062,3.2800064086914205,4,0.004259572560287861,2.0088514695059785,109.91000366210938,-2.594183989385187,108.68000030517578,1.8757228695381456,109.05999755859376,0.004259572560287861 2731,2015-05-18,111.08999633789062,111.29000091552734,109.8000030517578,110.25,287800.0,0.006797172601884949,1.4032117147603749,7.636817645834778,47.62870867213785,56.37709207220949,-2.7915743328174756,-3.2275183883704415,-8.109922554976805,-10.304337341140695,27.19868047761851,1.4899978637695455,3.1870189863103633,2.801996994018552,-4.1828500031296585,9.786843991166762,-0.6904265045555604,6.294420492592664,-5.279576035784885,94.70887189879139,52.88510965829353,3.4924234985741074,5,-2.819995880126953,-5.084995269775391,-9.992496490478516,-9.479995727539062,0.5500030517578125,0,-0.0029705123101853026,9.173748631704647,110.33999633789062,2.0088514695059785,109.91000366210938,-2.594183989385187,108.68000030517578,-0.0029705123101853026 2732,2015-05-19,110.5500030517578,111.41999816894531,110.2699966430664,111.36000061035156,255800.0,-0.004860863299431473,1.473141038262125,-0.9642870118074647,54.49614567081409,55.79070202549797,-1.6682616579722804,-1.9071453026829346,-7.429738238250039,-9.625084069077886,28.101227685297392,1.1500015258789062,2.859586926172881,1.704503631591777,-3.945786437067369,7.354793700250923,-1.120641402737789,4.529648665921343,-4.411999561736295,70.40827712916227,26.62886393642868,2.825145034329571,5,-2.0250053405761577,-4.545001983642564,-9.497503280639634,-8.940002441406236,1.1699981689453267,1,0.0033468575936110856,1.4032117147603749,111.08999633789062,9.173748631704647,110.33999633789062,2.0088514695059785,109.91000366210938,0.0033468575936110856 2733,2015-05-20,110.41000366210938,111.13999938964844,109.25,110.27999877929688,178800.0,-0.0012663897402416247,1.3773631984031016,-0.1605003390852206,61.13047949181497,55.40572951312002,-0.9580454268023715,-0.9818558359855274,-7.0731697725976375,-9.341552490431795,28.483215081546376,1.8899993896484375,2.4717043917586636,1.0340042114257812,-2.711744484995819,4.7797529078473815,-0.8388701367850189,2.9068785596365814,-3.957520311688725,65.64638472457578,15.90565618281277,1.8728743482108026,5,-0.9450035095214844,-4.405002593994141,-9.750003814697266,-8.800003051757812,4.489997863769531,2,0.01956340875891227,1.473141038262125,110.5500030517578,1.4032117147603749,111.08999633789062,9.173748631704647,110.33999633789062,0.01956340875891227 2734,2015-05-21,110.06999969482422,110.37999725341795,109.61000061035156,110.02999877929688,168400.0,-0.003079467041099626,1.333337186586114,0.30768779342723007,57.62117143308473,54.530395949802056,-0.3157653845384658,-0.606806073964961,-6.488035585969698,-8.859494263441746,27.913056271332565,0.8000030517578125,2.378229952956019,0.6520004272460938,-3.1056738239680186,4.409674678460206,-1.2268366983609695,2.530837552853157,-3.3156156784204,38.35608802739621,-15.28485210938969,1.8788371256070566,5,-0.6049995422363281,-3.770000457763672,-9.432498931884766,-8.459999084472656,3.9300003051757812,3,0.016716670958359936,1.3773631984031016,110.41000366210938,1.473141038262125,110.5500030517578,1.4032117147603749,111.08999633789062,0.016716670958359936 2735,2015-05-22,109.02999877929688,110.23999786376952,108.94000244140624,110.06999969482422,190300.0,-0.009448541095764651,-1.131151231653349,-25.99942780850658,54.59098316755199,53.16953791798987,0.7918282255781719,0.04734142225251503,-5.292464297805054,-7.681884896119513,26.43038596986262,1.2999954223632812,2.3509002384889612,-0.14150047302246094,-3.2322706661999234,2.9492697201550016,-1.6868855696111922,1.4038846235662703,-1.985790123549208,3.6288908440960674,-53.26162527785967,1.5453850965887288,5,0.4350013732910156,-2.729999542236328,-8.392498016357422,-7.4199981689453125,4.370002746582031,4,0.0442997513081862,1.333337186586114,110.06999969482422,1.3773631984031016,110.41000366210938,1.473141038262125,110.5500030517578,0.0442997513081862 2736,2015-05-26,108.55999755859376,109.18000030517578,107.44000244140624,108.8000030517578,324200.0,-0.0043107514075507725,2.479995727539091,0.23077430950369568,63.92962751656589,53.07787243054025,1.185874740686529,0.40500498731570644,-4.636908714537483,-7.067308244055468,24.584726459740207,1.7399978637695455,2.0001095464051986,-0.5270015716552621,-3.585864514318615,2.531861371008091,-2.0564330429869386,1.0024298996764145,-1.237557249076005,28.140611042315044,-34.29313388567742,1.5294314713316786,5,0.870002746582017,-2.2599983215332173,-8.05499649047853,-6.594997406005874,5.990005493164034,1,0.04661021832887591,-1.131151231653349,109.02999877929688,1.333337186586114,110.06999969482422,1.3773631984031016,110.41000366210938,0.04661021832887591 2737,2015-05-27,108.6500015258789,109.41999816894531,108.52999877929688,108.52999877929688,421000.0,0.0008290711985008414,-13.83298366075402,-0.5000000000000592,62.72730215195306,54.62885429936507,1.1528290438680813,0.07135712456070564,-4.594837294782906,-6.998770291425089,23.14741994323991,0.8899993896484375,1.5016567105366505,-0.27999763488769247,-3.0647614567226213,2.5047661869472364,-1.672379545805157,1.112384276029772,-1.2099990844726705,32.70270493189239,-33.850857052507386,1.3923819109174649,5,0.779998779296875,-2.3500022888183594,-8.145000457763672,-6.420001983642578,5.229995727539048,2,0.02751953816638797,2.479995727539091,108.55999755859376,-1.131151231653349,109.02999877929688,1.333337186586114,110.06999969482422,0.02751953816638797 2738,2015-05-28,109.20999908447266,109.98999786376952,108.5999984741211,108.8499984741211,366900.0,0.005154142206434953,-2.232554425932793,2.999936423167398,57.390303079425124,56.644899855863,0.7553512822630779,-0.5299898894507464,-5.033516737035285,-7.397276124436814,22.197021922870437,1.3899993896484233,0.8807713733272919,0.28899993896484943,-2.4906630497846862,3.068662927714385,-1.1008315554099255,1.6788314333396244,-1.7699966430664205,60.20407368866355,-7.38722136163549,1.3898314943747698,5,0.220001220703125,-2.9099998474121094,-8.704998016357422,-6.979999542236328,3.9199981689452983,3,0.022983263046170377,-13.83298366075402,108.6500015258789,2.479995727539091,108.55999755859376,-1.131151231653349,109.02999877929688,0.022983263046170377 2739,2015-05-29,108.66000366210938,109.69000244140624,108.25,109.11000061035156,404900.0,-0.005036126975313526,-1.2677127512585231,-1.2499894036366719,47.0662024888441,56.286769296910194,1.239761610215382,0.0883292097656323,-4.366737526641401,-6.7061889175129465,21.318713732822115,1.4400024414062358,0.3550643463449603,-0.3014957427978544,-3.0387348764921,2.4357433908963912,-1.6701153096449843,1.0671238240492755,-0.9576013183593943,43.571543401789604,-21.2766308902199,1.3686195668471246,5,0.7699966430664062,0.964996337890625,-8.15500259399414,-6.430004119873047,4.7599945068359375,4,0.057426814407015137,-2.232554425932793,109.20999908447266,-13.83298366075402,108.6500015258789,2.479995727539091,108.55999755859376,0.057426814407015137 2740,2015-06-01,109.0500030517578,109.7300033569336,108.44000244140624,109.58000183105469,546000.0,0.0035891715120972556,2.108429083555508,1.1777830524567132,44.863494129622424,55.9795232366307,0.7236308149096118,-0.2590316281720817,-4.684594097120922,-6.93255506314712,20.298292117137763,1.290000915527358,0.4697775745021886,0.05300331115721235,-2.6686692478591425,2.774675870173567,-1.307832968350965,1.4138395906653898,-1.0956968017578106,63.1373921785102,1.0779982298608815,1.3608362795081779,6,0.37999725341798296,0.5749969482422017,-4.715000152587876,-4.720001220703111,4.189994812011719,0,0.04539199275301997,-1.2677127512585231,108.66000366210938,-2.232554425932793,109.20999908447266,-13.83298366075402,108.6500015258789,0.04539199275301997 2741,2015-06-02,108.87000274658205,109.43000030517578,108.0500030517578,108.4800033569336,606400.0,-0.001650621734419544,-1.2079956054687226,-0.7358495998157496,48.6601190790047,55.331075837540766,0.6209030455678572,-0.005268003349627293,-4.46077979522012,-6.639561502719246,19.14212032403598,1.379997253417983,0.7131099040701088,-0.17399711608885582,-2.8501724083055677,2.502178176127856,-1.5120847621972047,1.164090530019493,5.1299972534179545,42.268138540738214,-17.715666339877146,1.3380876461083535,6,0.4199981689452983,0.6649971008300639,-2.865001678466811,-2.8700027465820455,4.81999969482419,1,0.04160924648676079,2.108429083555508,109.0500030517578,-1.2677127512585231,108.66000366210938,-2.232554425932793,109.20999908447266,0.04160924648676079 2742,2015-06-03,108.98999786376952,109.83000183105469,108.75,109.48999786376952,484800.0,0.0011021871420981988,-1.2040949785909554,-1.2820532884697682,52.269386296105914,54.34650992690643,0.28647594980454016,0.14025649133476747,-4.514998060690544,-6.697090697376083,19.084823278070218,1.0800018310546875,0.6705096222966631,-0.21800193786621946,-2.3880627108176924,1.9520588350852535,-1.303032324341956,0.867028448609517,4.891002197265635,48.45347040062294,-10.74889438742624,1.0850303864757394,6,-0.07999801635742188,-0.28499603271482954,-2.9849967956542827,-2.989997863769517,6.9300003051757955,2,0.05101390308253717,-1.2079956054687226,108.87000274658205,2.108429083555508,109.0500030517578,-1.2677127512585231,108.66000366210938,0.05101390308253717 2743,2015-06-04,109.02999877929688,109.3499984741211,108.20999908447266,108.75,580900.0,0.0003670145546508241,1.4782644751463685,-0.55999755859375,42.19851632208028,52.632881581239275,0.03367669658044292,0.34641703925285583,-4.489657778814291,-6.6692881384663565,19.081823463720557,1.1399993896484375,0.6104320636387683,-0.32300109863281534,-1.945579429338025,1.2995772320723944,-1.1342902639854202,0.4882880667197895,4.734381341552734,55.055977506129594,-1.453011172963535,0.8112891653526074,6,-0.18999862670899859,-0.6949996948242188,-2.8774986267089844,-3.029998779296875,10.400001525878906,3,0.04448315627278543,-1.2040949785909554,108.98999786376952,-1.2079956054687226,108.87000274658205,2.108429083555508,109.0500030517578,0.04448315627278543 2744,2015-06-05,110.0,110.18000030517578,108.1999969482422,108.83999633789062,526300.0,0.008896645249594437,1.605260251970066,4.142888283378746,47.24921730714148,51.81712981897144,-1.0586237972912045,-0.4854424915608888,-5.2856302420973975,-7.591023845475917,18.653880953649253,1.9800033569335795,0.48599672255176074,0.5435001373291044,-0.9563278193747777,2.0433280940329865,-0.20641384102283666,1.2934141156810455,3.650092579467767,91.549270550141,38.17966194695135,0.7499139783519396,6,-1.1899986267089844,-1.6650009155273438,-3.8474998474121094,-4.0,8.790000915527344,4,0.028454520485617696,1.4782644751463685,109.02999877929688,-1.2040949785909554,108.98999786376952,-1.2079956054687226,108.87000274658205,0.028454520485617696 2745,2015-06-08,109.87000274658205,110.5999984741211,109.01000213623048,109.6999969482422,443800.0,-0.0011817932128904696,-1.0516142369844423,0.1465562600299913,39.02881473848001,49.050372843628566,-0.8905970892791544,-0.3132224097630427,-4.961151109528942,-7.406320709977109,17.87080608090299,1.5899963378906108,0.2686494840018696,0.3765026092529382,-1.1259199116171175,1.878925130122994,-0.3747086511820896,1.127713869687966,3.6680880423315187,71.37266517668883,22.272497331606807,0.7512112604350311,6,-0.5450019836425923,-1.5350036621093892,-3.717502593994155,-3.8700027465820455,8.669998168945298,0,0.032310870425219074,1.605260251970066,110.0,1.4782644751463685,109.02999877929688,-1.2040949785909554,108.98999786376952,0.032310870425219074 2746,2015-06-09,110.43000030517578,110.5500030517578,108.79000091552734,109.95999908447266,355700.0,0.005096910390412823,3.9577056156112564,2.7646187676704215,48.924705454475955,47.51675098835334,-1.293460316445774,-0.8714307013242575,-5.332591181995156,-7.863252405351943,16.843243553042953,1.7600021362304545,0.12927101127885976,0.9069999694824276,-0.6463743888665334,2.4603743278313885,0.13031279030795417,1.683687148656901,2.9983287289946645,92.91674746402262,44.590553025438325,0.7766871791744784,6,-1.1049995422363281,-2.095001220703125,-4.277500152587891,-4.430000305175781,5.1399993896484375,1,0.025445961702691644,-1.0516142369844423,109.87000274658205,1.605260251970066,110.0,1.4782644751463685,109.02999877929688,0.025445961702691644 2747,2015-06-10,112.38999938964844,112.58000183105469,109.98999786376952,110.5199966430664,310800.0,0.01774879180527167,1.3022179422406057,3.9787189143562105,63.37836054486314,48.18209070673534,-2.9805905293677455,-2.708003781543553,-7.1257266544863285,-9.674530283967442,16.624100558037814,2.5900039672851705,0.15413073237921537,2.7004989624023494,0.7051104416996452,4.695887483105054,1.7028047020509973,3.6981932227537015,0.9307631248737493,95.66204955268803,47.480844047029294,0.9976942603513511,6,-2.0749969482421875,-3.4749984741210938,-6.237499237060547,-6.3899993896484375,-2.3499984741210938,2,0.011566892595583855,3.9577056156112564,110.43000030517578,-1.0516142369844423,109.87000274658205,1.605260251970066,110.0,0.011566892595583855 2748,2015-06-11,111.93000030517578,112.9000015258789,111.41000366210938,112.44000244140624,255300.0,-0.004092882702827261,1.0839126514541195,-0.2727280145243799,62.367043402390465,49.882184141573816,-2.3402904159341347,-2.099691025334195,-6.436292979178006,-9.09348042235085,16.441406928905717,1.4899978637695312,0.10435467568403567,2.0779998779296847,-0.09286495638797021,4.2488647122473395,0.9925674607708572,3.163432295088512,1.2853470200911232,79.36169625624345,28.700984809988007,1.0854324171588308,6,-1.4549980163574219,-2.854999542236328,-4.020000457763672,-5.930000305175781,-0.8899993896484375,3,0.03564726036711208,1.3022179422406057,112.38999938964844,3.9577056156112564,110.43000030517578,-1.0516142369844423,109.87000274658205,0.03564726036711208 2749,2015-06-12,112.29000091552734,113.08999633789062,111.38999938964844,111.66999816894531,226300.0,0.0032163013434292065,-1.8813500145475706,-1.215686567834043,73.830464311887,53.10073638404766,-2.3816853930886452,-2.395041037424022,-6.556333321465672,-9.313460200644798,16.134033710959056,1.6999969482421875,0.08777751491410868,2.3190006256103572,-0.11074355721858353,4.748744808439298,1.104128534195894,3.5338727170248205,0.8220395242693854,81.39543548807772,23.76165098380133,1.2148720914144693,6,-1.720001220703125,-2.930004119873047,-4.475000381469727,-6.290000915527344,-0.9199981689452983,4,0.06358535338350979,1.0839126514541195,111.93000030517578,1.3022179422406057,112.38999938964844,3.9577056156112564,110.43000030517578,0.06358535338350979 2750,2015-06-15,110.80999755859376,111.3499984741211,110.31999969482422,111.16000366210938,220200.0,-0.013180188305875418,1.8219309797036014,-0.5645234725896529,64.33122690526149,54.841970586965076,-0.6993124129741943,-0.9254703184899,-4.864416516344534,-7.698544832532903,15.471715125383835,1.970001220703125,0.07939701793546305,0.8154972076416129,-1.638246786533358,3.269241201816584,-0.4113747894458726,2.0423692047290984,2.279998779296861,46.9767161276704,-13.793413087816532,1.2268719970874888,6,-0.16500091552735796,-0.5449981689453267,-3.0399971008300923,-4.809997558593764,1.5,0,0.07201519296770975,-1.8813500145475706,112.29000091552734,1.0839126514541195,111.93000030517578,1.3022179422406057,112.38999938964844,0.07201519296770975 2751,2015-06-16,110.76000213623048,111.41000366210938,110.3499984741211,110.54000091552734,203100.0,-0.00045118151308365384,-2.5333146838919687,-0.6285639550092212,63.508357185421346,56.090745130222345,-0.3945140316254907,-0.9501811047432227,-4.5929165650937165,-7.538584996931988,14.490133031632773,1.0600051879882812,0.2307521061458715,0.7820014953613423,-1.6450183260709963,3.209021316793681,-0.431508415354827,1.9955114060775117,2.329994201660142,24.838859724899468,-37.85066531905399,1.2135099107161689,6,-0.11500549316407671,-0.49500274658204546,-3.405000686645522,-4.760002136230483,0.8899993896484233,1,0.0702419522322486,1.8219309797036014,110.80999755859376,-1.8813500145475706,112.29000091552734,1.0839126514541195,111.93000030517578,0.0702419522322486 2752,2015-06-17,110.91999816894531,111.5,109.9000015258789,110.97000122070312,211400.0,0.001444528978232107,1.8828785483538388,-0.22728533777221446,61.53848529870565,58.23963057206961,-0.2815577001247078,-1.1394573574559956,-4.479204168563854,-7.5720397030314786,13.302105078446008,1.5999984741210938,0.3929483785701109,0.9234977722167912,-1.5274031375550976,3.37439868198868,-0.3019526826691532,2.1489482271027356,2.069198303222663,31.97486839870946,-29.747271497242316,1.225450454885941,6,-0.27500152587890625,-0.654998779296875,-3.7549972534179688,-4.9199981689453125,0.04000091552734375,2,0.04192212047097543,-2.5333146838919687,110.76000213623048,1.8219309797036014,110.80999755859376,-1.8813500145475706,112.29000091552734,0.04192212047097543 2753,2015-06-18,112.56999969482422,113.1999969482422,111.29000091552734,111.3499984741211,269200.0,0.014875600010069823,-1.8507481381949242,-24.39853524565151,72.97298508814191,61.09782699218077,-1.5383794580518497,-2.7608927107194745,-5.8596950066038005,-9.094839516812215,12.932646754936378,2.279998779296889,0.5910327474045118,2.4654994964599553,-0.23932979376481,5.1703287866847205,1.1130848513475655,3.817914141572345,-4.5199966430664205,80.9091476567319,16.193326308849066,1.3524146451123844,6,-1.5750007629394531,-2.25,-5.627498626708984,-6.569999694824219,-1.2600021362304545,3,-0.022474893720846323,1.8828785483538388,110.91999816894531,-2.5333146838919687,110.76000213623048,1.8219309797036014,110.80999755859376,-0.022474893720846323 2754,2015-06-19,111.91000366210938,112.7699966430664,111.83000183105469,112.70999908447266,356800.0,-0.005862983339291805,1.0434879960194055,-0.6557332966455712,66.28704999087626,64.12651979800258,-0.6469955803692926,-2.061683878586095,-4.897161309168183,-8.313222037067248,12.543222444538399,0.9399948120117188,0.7557435368076,1.713503265380865,-1.1089948374330874,4.5360013681948175,0.30225421397388175,3.1247523167878484,-3.7570007324218864,60.909240134369746,-3.840748168007515,1.4112490514069789,6,-0.9150047302246094,-1.5900039672851562,-4.967502593994141,-5.910003662109375,-0.14000701904296875,4,-0.007774128479245079,-1.8507481381949242,112.56999969482422,1.8828785483538388,110.91999816894531,-2.5333146838919687,110.76000213623048,-0.007774128479245079 2755,2015-06-22,113.86000061035156,113.87999725341795,112.1500015258789,112.79000091552734,346300.0,0.01742468844992473,2.1171291300373767,-1.3375072718082721,73.64932344137695,66.8736995743249,-2.2031786368626314,-3.8275146066708317,-6.557633182324281,-10.144352124358079,12.695602990431654,1.9699935913085795,1.0651538648195782,3.4220001220703153,0.21887941598936322,6.6251208281512675,1.8204397690298464,5.023560475110784,-5.606057800292973,99.49757124290291,30.585867896749434,1.6015603530404738,6,-1.970001220703125,-3.2000007629394673,-6.917499542236328,-7.8600006103515625,-0.34999847412107954,0,-0.02186894300387998,1.0434879960194055,111.91000366210938,-1.8507481381949242,112.56999969482422,1.8828785483538388,110.91999816894531,-0.02186894300387998 2756,2015-06-23,113.62000274658205,113.9800033569336,112.83000183105469,113.9800033569336,211100.0,-0.0021078329745564117,5.388886534141482,-0.33644926451188356,71.69640252378225,67.79792646087148,-1.6350335751745462,-3.3613344477710854,-6.015258185043265,-9.808030248232853,13.68164498595758,1.1500015258789062,1.2911165096027446,2.9290019989013842,-0.4443604175978493,6.302364415400618,1.2423207906517604,4.615683207151008,-5.141017758789076,91.17645958853682,18.864093792315728,1.6866812082496168,6,-1.6800003051757955,-2.9099998474121236,-6.677501678466811,-7.6200027465820455,0.21999359130857954,1,-0.011529705653238853,2.1171291300373767,113.86000061035156,1.0434879960194055,111.91000366210938,-1.8507481381949242,112.56999969482422,-0.011529705653238853 2757,2015-06-24,111.63999938964844,113.81999969482422,111.55999755859376,113.30999755859376,379300.0,-0.017426538541367664,-1.4699452185006607,4.638875937778377,60.34894386307978,67.57369317872585,0.25411737514113497,-1.2077653689509873,-3.694524329569802,-7.706472222444631,14.282175753705978,2.2600021362304545,1.5570311843601274,0.7994987487792997,-2.4559709062306325,4.054968403789232,-0.8282360787256664,2.427233576284266,-2.8309532997070335,13.011083883556825,-58.94425426874416,1.627734827504965,6,0.3000030517578125,-0.9299964904785156,-4.502498626708984,-5.6399993896484375,2.1999969482421875,2,8.959276500486446e-05,5.388886534141482,113.62000274658205,2.1171291300373767,113.86000061035156,1.0434879960194055,111.91000366210938,8.959276500486446e-05 2758,2015-06-25,111.72000122070312,112.87000274658205,111.16999816894531,112.27999877929688,589200.0,0.0007166054415268519,-1.0481937678095585,0.33532824706473285,57.33789795607498,65.74118580585784,0.15778757952071487,-1.1489919981128196,-3.4216500678537045,-7.647731977142016,14.562984496376396,1.700004577636733,1.7347714668496934,0.7540004730224581,-2.429538541249258,3.937539487294174,-0.8377690341133928,2.345769980158309,-2.6006976947421947,19.573026203256468,-47.84233631071768,1.5917695071358555,6,0.220001220703125,-1.0099983215332031,-4.4550018310546875,-5.720001220703125,2.5499954223632812,3,-0.006802740135395169,-1.4699452185006607,111.63999938964844,5.388886534141482,113.62000274658205,2.1171291300373767,113.86000061035156,-0.006802740135395169 2759,2015-06-26,114.9000015258789,115.23999786376952,112.04000091552734,112.45999908447266,878000.0,0.028464019606423863,1.0512833052936439,-4.35716621253406,67.02776750423052,66.0408014279655,-2.920132833068081,-4.044923217143989,-6.271279345107445,-10.689687758828086,15.428554141498765,3.519996643066392,1.722530347391043,3.6220008850097685,0.17762380404792566,7.066377965971611,1.89981234452884,5.344189425490697,-5.489056010059613,91.64628099793269,23.7098582883971,1.722188540480924,6,-2.3300018310546875,-3.56000137329103,-7.165000915527344,-8.900001525878906,0.3300018310546875,4,-0.031244594600606357,-1.0481937678095585,111.72000122070312,-1.4699452185006607,111.63999938964844,5.388886534141482,113.62000274658205,-0.031244594600606357 2760,2015-06-29,114.0,114.41000366210938,111.8499984741211,112.1500015258789,733600.0,-0.007832911348362281,-1.0897962488361304,0.7581953373189584,61.81337310786133,65.85246986379218,-1.6986768830019514,-2.9039533398419906,-5.006190147932969,-9.661062196848391,16.27512154396954,3.0500030517578125,1.7353941941376263,2.474499511718747,-1.0069677462648343,5.955966769702329,0.7337658827269564,4.215233140710538,-4.122730296344685,69.53321973595193,4.560148209013164,1.740733628991792,6,-1.4300003051757812,-2.6599998474121236,-6.117500305175781,-8.0,0.40000152587890625,0,-0.01956143295555779,1.0512833052936439,114.9000015258789,-1.0481937678095585,111.72000122070312,-1.4699452185006607,111.63999938964844,-0.01956143295555779 2761,2015-06-30,113.4000015258789,114.97000122070312,113.08000183105469,114.11000061035156,558200.0,-0.005263144509834117,-1.8000022605638977,-0.3837836054486294,53.67273707871155,64.97849783934839,-0.7652910511846756,-2.052405755706843,-4.0540888340913455,-8.934942121238322,17.479021431527837,1.8899993896484375,1.6220847979908228,1.6480010986328182,-1.6926247239755554,4.988626921241192,-0.02231181267136151,3.318314009936998,-3.0937135694144615,54.79124137943982,-6.039639244563638,1.6703129113041861,6,-0.19500350952148438,-2.06000137329103,-5.5175018310546875,-7.400001525878906,-1.5600051879882812,1,0.0009700230059210835,-1.0897962488361304,114.0,1.0512833052936439,114.9000015258789,-1.0481937678095585,111.72000122070312,0.0009700230059210835 2762,2015-07-01,114.5500030517578,115.43000030517578,114.41000366210938,114.7699966430664,381800.0,0.010141106793692956,-3.0800488288700696,0.3098505281482239,59.072034930381726,63.43394782181948,-1.5044333205520672,-2.9139057097215755,-4.822982875885813,-9.952770533150712,18.60363476837304,2.029998779296875,1.7185193031170058,2.5200023651122905,-0.7779535202433294,5.81795825046791,0.8710244224344734,4.1689803077901075,-3.8490183027089415,79.3427978372644,19.994403363996952,1.64897794267781,7,-1.2500038146972514,-2.8100013732910014,-6.685003280639634,-8.545001983642564,-1.120002746582017,2,-0.006198225185086836,-1.8000022605638977,113.4000015258789,-1.0897962488361304,114.0,1.0512833052936439,114.9000015258789,-0.006198225185086836 2763,2015-07-02,113.87999725341795,115.0199966430664,113.20999908447266,114.68000030517578,295800.0,-0.005849024709646766,1.4459497077108658,3.6364834402633983,55.38981809454445,62.22314427778261,-0.7029894370135423,-1.962540593282796,-3.784692726266769,-9.133506177788789,19.819188448796574,1.80999755859375,1.8314174935326548,1.6074966430663977,-1.467351695387734,4.682344981520529,0.0700724738393319,3.1449208122934635,-2.706110948756404,56.70384751448053,0.13829641039691865,1.537424169227063,7,-0.5799980163574077,-2.1399955749511577,-6.0149974822997905,-7.87499618530272,-0.739997863769517,3,-0.00035125497446508724,-3.0800488288700696,114.5500030517578,-1.8000022605638977,113.4000015258789,-1.0897962488361304,114.0,-0.00035125497446508724 2764,2015-07-06,113.12999725341795,113.33999633789062,112.4800033569336,113.01000213623048,412000.0,-0.006585880032390801,2.185198790584645,-0.14999332430521273,58.273895329252994,60.51476337643551,0.26626658398666336,-1.0182311786241058,-2.9715338207966653,-8.273818022617576,20.48703698942691,1.3999938964843608,1.9592111361853881,0.7009967803954993,-2.2005812213077576,3.602574782098756,-0.7497922204561291,2.1517857812471277,-1.5304995487049808,35.754137559191314,-21.11453405095461,1.4507890008516264,7,0.17000198364259234,-1.3899955749511577,-5.2649974822997905,-7.12499618530272,0.3600006103515625,0,0.010076897527848239,1.4459497077108658,113.87999725341795,-3.0800488288700696,114.5500030517578,-1.8000022605638977,113.4000015258789,0.010076897527848239 2765,2015-07-07,113.41999816894531,113.9499969482422,112.0999984741211,113.37000274658205,445100.0,0.002563430766092445,2.333351662324927,0.4166454730416893,59.32677291105225,59.14036008613217,-0.10360785047235765,-1.0842278334652633,-3.346189024130041,-8.443666580994531,21.075024039022487,1.849998474121108,1.8442070974942766,0.8134979248046932,-1.8538275430437636,3.48082339265315,-0.5201648091195352,2.1471606587289216,-1.4374502041860637,39.6396086787179,-20.401538313638035,1.3336627339242297,7,-0.11999893188476562,-1.6799964904785156,-3.892498016357422,-7.414997100830078,-1.540000915527358,1,0.015958430763613585,2.185198790584645,113.12999725341795,1.4459497077108658,113.87999725341795,-3.0800488288700696,114.5500030517578,0.015958430763613585 2766,2015-07-08,113.23999786376952,114.48999786376952,112.4000015258789,112.41000366210938,424800.0,-0.001587024405587445,-3.9176472700181875,16.601403937132467,58.12324458556319,58.8930601664081,0.018796749465039397,-0.7198212562198734,-3.135077356300613,-8.145097197306157,21.928983813285,2.089996337890611,1.8441294624233961,0.49299774169919885,-1.980603187911143,2.9665986713095407,-0.7438027231059721,1.7297982065043698,-1.1399993896484233,34.23419708112772,-28.14443200257368,1.236800464805173,7,0.060001373291029836,-1.4999961853027202,-3.7124977111816264,-7.234996795654283,0.9599990844726847,2,0.010243762663302958,2.333351662324927,113.41999816894531,2.185198790584645,113.12999725341795,1.4459497077108658,113.87999725341795,0.010243762663302958 2767,2015-07-09,113.69000244140624,115.0,113.56999969482422,114.4499969482422,599500.0,0.003973901325732054,-1.8600006103515625,-0.9156624291059338,54.2813529683164,58.55344405665715,-0.12274174935414806,-1.1251249666251653,-3.5977464578799925,-8.46377064075891,21.926827453707425,1.760002136230483,1.5750805345283396,0.8780021667480327,-1.6242551661289042,3.3802594996249695,-0.37312649969044287,2.129130833186508,-1.590003967285142,54.45222480599852,-5.3518143616367695,1.251128666438469,7,-0.05000305175779829,-1.8750038146972514,-4.277502059936509,-7.685001373291001,0.4799957275390767,3,-0.01627237280137339,-3.9176472700181875,113.23999786376952,2.333351662324927,113.41999816894531,2.185198790584645,113.12999725341795,-0.01627237280137339 2768,2015-07-10,115.91999816894531,116.25,114.01000213623048,115.0199966430664,345600.0,0.019614703840721504,1.871782582541442,-1.1842210934205593,63.685979525113424,58.182134281199694,-1.8934290977706922,-3.205206049235187,-5.737384019394938,-10.558832578541143,21.96960075759935,2.559997558593764,1.391797741178081,2.9084980010986357,0.08652188583620557,5.730474116361066,1.4975099434674206,4.319486058729851,-3.5199966430664062,92.0481515730335,31.046166857788307,1.410988057631216,7,-1.8699989318847656,-3.6949996948242188,-7.112497329711914,-9.914997100830078,-0.9300003051757955,4,-0.021480313173750543,-1.8600006103515625,113.69000244140624,-3.9176472700181875,113.23999786376952,2.333351662324927,113.41999816894531,-0.021480313173750543 2769,2015-07-13,119.43000030517578,119.7300033569336,116.69000244140624,117.30999755859376,703500.0,0.03027952201236994,1.2352875178462843,2.3555546136565773,67.18073647831034,58.77850798902737,-5.244824332436721,-6.485379574776374,-9.064732040461976,-13.930961799706267,22.327408189262588,3.8100051879882812,1.5825861827183303,6.061500167846674,2.0626987170335696,10.060301618659778,4.062099442440129,8.06090089325322,-6.567998962402342,96.06811455083594,38.28586573513469,1.9994007254065516,7,-3.5149993896484375,-5.465000152587891,-10.842500686645508,-13.424999237060547,-6.529998779296875,0,-0.05266684166000757,1.871782582541442,115.91999816894531,-1.8600006103515625,113.69000244140624,-3.9176472700181875,113.23999786376952,-0.05266684166000757 2770,2015-07-14,118.79000091552734,119.6999969482422,118.22000122070312,119.22000122070312,536200.0,-0.005358782450080146,1.1295028788785042,-0.20283006985205607,65.56289352664169,60.099636483241824,-4.306816648848667,-5.498812087825513,-8.261545964768374,-13.153814656648649,23.464107838617686,1.4799957275390767,1.8440602184909665,5.022500610351557,0.5358613917933894,9.509139828909724,2.779181001072473,7.2658202196306405,-4.966479290771488,87.17595898238683,32.22913440021348,2.243319609279084,7,-2.875,-4.529998779296875,-10.217500686645508,-12.78499984741211,-8.260002136230469,1,-0.0446165755611595,1.2352875178462843,119.43000030517578,1.871782582541442,115.91999816894531,-1.8600006103515625,113.69000244140624,-0.0446165755611595 2771,2015-07-15,118.54000091552734,119.30999755859376,117.9000015258789,118.8000030517578,548300.0,-0.0021045542391886496,1.2031340338914087,0.6046557016376242,73.18546950218752,61.66779588010914,-3.6330904952753826,-4.886608082430783,-7.8346823248521105,-12.778703651505054,24.550746281068893,1.409996032714858,1.6760143194541683,4.383500671386713,-0.3476385551120984,9.114639897885525,2.0179310581373073,6.749070284636119,-3.8895718482665984,80.68179003324234,19.586418517267113,2.3655696132494084,7,-2.625,-4.279998779296875,-9.710000991821289,-12.53499984741211,-10.879997253417969,2,-0.05618359718805277,1.1295028788785042,118.79000091552734,1.2352875178462843,119.43000030517578,1.871782582541442,115.91999816894531,-0.05618359718805277 2772,2015-07-16,115.56999969482422,119.0,114.52999877929688,116.95999908447266,1306800.0,-0.025054843915680247,-1.576368673321314,5.346107573579329,60.83285282920685,62.27257751729385,-0.5623211063203115,-1.6341629603564343,-4.64711436859028,-9.731525983678097,25.28416347788643,4.470001220703125,1.5963645707379044,1.1809993743896428,-3.3324747598527438,5.694473508632029,-1.0757376927315505,3.437736441510836,4.160003662109375,27.27267877054716,-37.460842635742935,2.2567370671211924,7,0.345001220703125,-0.7549972534179688,-6.739999771118164,-9.564998626708984,-11.089996337890625,3,-0.011854311241668802,1.2031340338914087,118.54000091552734,1.1295028788785042,118.79000091552734,1.2352875178462843,119.43000030517578,-0.011854311241668802 2773,2015-07-17,110.04000091552734,115.31999969482422,109.56999969482422,115.1999969482422,2245500.0,-0.047849777571164376,1.1296290278599979,3.7122289917119593,37.922469920407124,60.01130802742208,4.878743345816105,3.8963438653388494,1.0271379642453269,-4.140235766096865,25.026133549401163,6.0,1.5879413419890938,-4.222499465942377,-9.079385396334757,0.634386464450003,-6.65094243113856,-1.7940565007461942,9.586002349853516,4.625994599351802,-54.36089121030325,2.42844296519619,7,4.6100006103515625,4.6100006103515625,-0.4249992370605469,-4.034999847412109,-8.260002136230469,4,0.037531781343662196,-1.576368673321314,115.56999969482422,1.2031340338914087,118.54000091552734,1.1295028788785042,118.79000091552734,0.037531781343662196 2774,2015-07-20,111.04000091552734,111.83000183105469,109.97000122070312,109.97000122070312,762300.0,0.00908760443184331,-2.47663764643807,-0.20736444137559806,42.68051980981611,58.161724349506954,3.9684219835402246,2.980642638523122,0.12795744457440605,-5.07889401766262,24.754159362954688,1.8600006103515625,1.4096944724280718,-3.178999328613287,-8.139088169571707,1.7810895123451331,-5.65904374909249,-0.698954908134084,8.18376220703125,14.511368403452716,-41.35934717549277,2.4800444204792083,7,3.6100006103515625,3.6100006103515625,-1.2649993896484375,-5.034999847412109,-6.0200042724609375,0,0.03557273879389733,1.1296290278599979,110.04000091552734,-1.576368673321314,115.56999969482422,1.2031340338914087,118.54000091552734,0.03557273879389733 2775,2015-07-21,111.37000274658205,111.56999969482422,110.0999984741211,110.9499969482422,535800.0,0.002971918482833402,2.585370165334748,0.392528895448744,44.912286874237104,56.69384015935961,3.706864015876846,2.5871776428130744,-0.13399698369674695,-5.346130097726615,23.973908664400724,1.470001220703125,1.343488442562446,-2.7244976043701,-7.844935245193312,2.395940036453112,-5.284716424781706,-0.16427878395849405,7.467609838867176,18.480528198608813,-35.976542951015986,2.560218820411606,7,3.279998779296861,3.279998779296861,-1.4050045013427876,-5.365001678466811,-5.069999694824247,1,0.013737979182584015,-2.47663764643807,111.04000091552734,1.1296290278599979,110.04000091552734,-1.576368673321314,115.56999969482422,0.013737979182584015 2776,2015-07-22,112.30999755859376,112.86000061035156,111.22000122070312,111.22000122070312,608300.0,0.00844028723022161,-2.009183302069043,2.5951935478011636,44.32622879983559,55.58771525175064,2.9291018042681998,1.6274486018473908,-1.0165074755120997,-6.177817047636452,22.913697013410506,1.6399993896484375,1.3102976043435177,-1.7190025329589673,-6.898175080549734,3.4601700146317995,-4.308588806754358,0.8705837408364232,6.156910511230464,29.056180011634368,-21.333765021350104,2.589586273795386,7,2.340003967285142,2.340003967285142,-1.8549995422363423,-6.30499649047853,-4.509994506835966,2,-0.015848978879803077,2.585370165334748,111.37000274658205,-2.47663764643807,111.04000091552734,1.1296290278599979,110.04000091552734,-0.015848978879803077 2777,2015-07-23,111.6500015258789,113.2300033569336,111.52999877929688,112.70999908447266,467300.0,-0.005876556380214781,-1.6153855182694226,-0.9724780916650207,44.348717155507494,53.439130544016635,3.6534963312259663,2.41189131197126,-0.2803655929040758,-5.458715896000655,22.68961205515368,1.7000045776367188,1.2194201762014814,-2.3794986724853544,-7.557701757254847,2.7987044122841382,-4.968600214870108,0.20960286989939902,6.461030208945317,36.17394488790761,-12.863077719699874,2.589101542384747,7,3.0,3.0,-1.1950035095214844,-5.645000457763672,-3.2399978637695312,3,-0.0357366574943101,-2.009183302069043,112.30999755859376,2.585370165334748,111.37000274658205,-2.47663764643807,111.04000091552734,-0.0357366574943101 2778,2015-07-24,110.95999908447266,112.76000213623048,110.88999938964844,112.33000183105469,530800.0,-0.006180048651824865,-1.4768213258959662,1.2924583981113607,44.483989906081305,50.917269813768975,3.9849975929222836,3.2064323948346356,0.4915850936871067,-4.687313500179499,22.817641267941056,1.8700027465820455,1.1448674776323173,-3.031501007080081,-8.291572260085815,2.2285702459256527,-5.661536633582955,-0.40146538057720704,6.809391368751562,30.36801273125124,-19.50860081360814,2.63003562650287,7,3.674999237060547,3.69000244140625,-0.5050010681152344,-4.954998016357422,-5.0199966430664205,4,-0.05839938519290999,-1.6153855182694226,111.6500015258789,-2.009183302069043,112.30999755859376,2.585370165334748,111.37000274658205,-0.05839938519290999 2779,2015-07-27,111.30999755859376,112.41000366210938,110.55999755859376,110.72000122070312,452600.0,0.0031542761085880944,-3.065931117743816,-0.43065339785821527,44.652810270489795,48.59392722975209,2.6396328489335446,2.7127751025284113,0.18963872172059837,-4.960235575616039,21.93068552417263,1.8500061035156108,1.117716567463873,-2.5020023345947067,-7.875334831690623,2.8713301625012093,-5.188668583142672,0.18466391395325843,6.1314172642944555,38.658057408057864,-11.996549932539871,2.68666624854796,7,3.13000106811522,3.340003967285142,-0.652498245239272,-5.30499649047853,-7.4599990844726705,0,-0.08561673693578409,-1.4768213258959662,110.95999908447266,-1.6153855182694226,111.6500015258789,-2.009183302069043,112.30999755859376,-0.08561673693578409 2780,2015-07-28,111.7699966430664,111.98999786376952,110.75,111.47000122070312,371400.0,0.00413259450689063,2.351355252440988,0.5084699736202226,46.326832523115094,45.60963423207738,1.2059436828534729,2.1893951808957013,-0.22983437074856283,-5.341297584854317,21.128728487003517,1.239997863769517,0.739421870395006,-1.9305030822753935,-7.379426154539544,3.5184199899887574,-4.654964618407462,0.7939584538566749,5.356561574699256,45.3182193546172,-7.107217087239533,2.7244615361320723,7,2.515003204345703,2.8800048828125,-1.112497329711914,-5.764995574951172,-6.589996337890625,1,-0.060391877988114184,-3.065931117743816,111.30999755859376,-1.4768213258959662,110.95999908447266,-1.6153855182694226,111.6500015258789,-0.060391877988114184 2781,2015-07-29,113.51000213623048,113.8000030517578,111.5999984741211,111.5999984741211,436500.0,0.015567733250638982,-1.303665297905301,6.366776022990307,49.57746398154911,44.35903547122652,-1.4780326545134272,0.4828069617732069,-1.932437738715194,-6.951369115364528,20.026652824639985,2.2000045776367045,-0.006208824441529259,-0.19599761962889772,-5.6438655315499915,5.251870292292196,-2.9199315755894446,2.527936336331649,3.314293740617515,91.04936963412015,37.27420285980199,2.7239339559605447,7,-1.0650024414062642,1.1399993896484233,-2.2350025177002095,-7.505001068115249,-8.360000610351577,2,-0.06351862345856985,2.351355252440988,111.7699966430664,-3.065931117743816,111.30999755859376,-1.4768213258959662,110.95999908447266,-0.06351862345856985 2782,2015-07-30,113.83999633789062,114.08000183105469,112.08999633789062,113.51000213623048,295100.0,0.002907181706014672,3.9135623392892462,0.17277150206911107,44.63916885192521,45.10533535250631,-2.323584778031602,0.10212976846901256,-2.203015841972501,-7.156015207699454,18.72070205451613,1.9900054931640625,-0.7384902813959684,0.16949691772461506,-5.264449322562783,5.603443158012013,-2.5474762024190767,2.886470037868307,2.694127691676428,93.1816704018865,42.41994870363285,2.7169731201436966,7,-1.8149948120117188,0.8100051879882812,-2.514993667602539,-7.834995269775391,-8.339996337890625,3,-0.05305686472621984,-1.303665297905301,113.51000213623048,2.351355252440988,111.7699966430664,-3.065931117743816,111.30999755859376,-0.05305686472621984 2783,2015-07-31,113.83999633789062,114.91000366210938,113.4000015258789,114.19000244140624,365700.0,0.0,-1.455296554975251,-1.060643192379722,32.410299351861255,43.96419974606688,-1.9309268997348,0.10432831342737359,-2.1378614230544883,-6.992191053851357,18.33007994363951,1.5100021362304688,-1.6292049589896607,0.17149696350097088,-5.26215404587235,5.605147972874292,-2.5453285411856967,2.8883224681876385,2.415562718286708,75.40216499112528,29.11678619200645,2.7168255046866627,7,-1.3349952697753906,0.8100051879882812,-2.514993667602539,-7.834995269775391,-4.839996337890625,4,-0.04769846144112999,3.9135623392892462,113.83999633789062,-1.303665297905301,113.51000213623048,2.351355252440988,111.7699966430664,-0.04769846144112999 2784,2015-08-03,114.2699966430664,114.69000244140624,113.38999938964844,113.83999633789062,337100.0,0.003777234003939034,1.0472297147114007,-1.2285508762752264,35.586714337429626,42.928025019754934,-2.0725163503081063,-0.2486347004920617,-2.485406304150615,-7.240312257791544,18.400575139181143,1.3000030517577983,-2.155685327244626,0.5444972991943331,-4.889286109598004,5.97828070798667,-2.1723944052018425,3.2613890035905087,1.7181400386567987,84.61522943183068,41.70520160649011,2.716891704396169,8,-1.5349960327148438,0.3800048828125,-2.9449939727783203,-8.264995574951172,-6.089996337890625,0,-0.07289747480854247,-1.455296554975251,113.83999633789062,3.9135623392892462,113.83999633789062,-1.303665297905301,113.51000213623048,-0.07289747480854247 2785,2015-08-04,115.2300033569336,115.61000061035156,113.9499969482422,114.41999816894531,354200.0,0.008401214160055126,1.1146547576816175,1.8837316584162807,39.90238657152036,42.43648699438658,-2.7126666094457335,-1.123700379422246,-3.316574712366574,-8.051886867404107,18.32212388834657,1.6600036621093608,-1.706491853628762,1.414003753662115,-4.0585094869908005,6.886516994315031,-1.3222528666643427,4.150260373988573,0.5014078453136506,90.52376431462008,50.22736699670629,2.7362566203264604,8,-2.1450042724609375,-0.5800018310546875,-3.275003433227539,-8.605003356933594,-7.3000030517578125,1,-0.09875904322906315,1.0472297147114007,114.2699966430664,-1.455296554975251,113.83999633789062,3.9135623392892462,113.83999633789062,-0.09875904322906315 2786,2015-08-05,114.4000015258789,116.2699966430664,114.25,115.54000091552734,399800.0,-0.007203001014273069,-1.8055461365659307,-1.4073976396123162,45.89474326685856,42.60826767342559,-1.7377647851376992,-0.2132727185063743,-2.3495710404206136,-7.06080529149034,18.08429115615488,2.0199966430664062,-1.4377709029884613,0.5260017395019503,-4.945395760612371,5.997399239616271,-2.2096970105552174,3.261700489559118,-4.8300018310546875,55.26327797459667,12.769254372584477,2.735698750057161,8,-0.9850044250488281,0.25,-2.4450016021728516,-7.480003356933594,-4.180000305175781,2,-0.08059441518991095,1.1146547576816175,115.2300033569336,1.0472297147114007,114.2699966430664,-1.455296554975251,113.83999633789062,-0.08059441518991095 2787,2015-08-06,111.83999633789062,114.77999877929688,111.66000366210938,114.41999816894531,481800.0,-0.022377667428694625,-1.1224549111197613,2.2631607126126005,57.97869858024351,44.1076797483325,0.9521546303644612,2.319974614711043,0.31761164488931115,-4.381871850744602,17.137552880528304,3.1199951171875,-1.2944146998145527,-1.9415031433105412,-7.4880353789856,3.605029092364518,-4.714769261148078,0.8317629745269954,-2.135996704101558,3.9044023824930782,-41.587702698748785,2.7732661178375317,8,1.5750007629394531,2.8100051879882812,0.43250274658203125,-4.9199981689453125,-1.5499954223632812,3,-0.05981755213760853,-1.8055461365659307,114.4000015258789,1.1146547576816175,115.2300033569336,1.0472297147114007,114.2699966430664,-0.05981755213760853 2788,2015-08-07,113.43000030517578,113.58000183105469,110.8000030517578,111.94000244140624,415900.0,0.01421677413580591,2.1061422987908216,-0.5775181419776141,60.06738542741923,45.820410321324665,-0.2800878534542761,0.5627120807128279,-1.1625822293473078,-5.852394062721402,15.6295939174294,2.779998779296889,-1.1591530702797712,-0.22699928283691406,-5.682454588487175,5.228456022813347,-2.954726935662052,2.5007283699882237,-3.5946807312011657,48.08044487651399,-1.2755528329127443,2.7277276528251337,8,0.07999801635742188,1.220001220703125,-0.9099998474121094,-6.415000915527344,-1.6100006103515625,4,-0.06991096080261527,-1.1224549111197613,111.83999633789062,-1.8055461365659307,114.4000015258789,1.1146547576816175,115.2300033569336,-0.06991096080261527 2789,2015-08-10,113.13999938964844,114.4000015258789,112.51000213623048,113.7300033569336,295000.0,-0.002556650927859616,-1.043244268670397,-0.3959763846858849,57.48096038715753,47.059757861773825,0.3316771159188079,0.3766304551138546,-0.746146301475676,-5.44370402005751,12.884767475602555,1.8899993896484233,-0.9689485481879245,-0.20250015258788778,-4.933829356291241,4.528829051115466,-2.5681647544395645,2.163164449263789,-3.1759862742919864,42.77877658958706,-10.049728345667788,2.3656646018516794,8,0.3950004577636719,1.5100021362304688,-0.6199989318847656,-6.125,-1.519996643066392,0,-0.03659182792984195,2.1061422987908216,113.43000030517578,-1.1224549111197613,111.83999633789062,-1.8055461365659307,114.4000015258789,-0.03659182792984195 2790,2015-08-11,113.48999786376952,113.55999755859376,111.5999984741211,112.69000244140624,555800.0,0.003093498992480237,3.1702338341163463,-1.355915327221238,55.24910554956339,47.689940258219856,0.2808535422683036,-0.41190836585516877,-0.9756087038940962,-5.697320601120737,10.025242710282864,1.9599990844726705,-0.7009555607290707,0.41249847412107954,-3.5683238182423054,4.3933207664844645,-1.5779126720606058,2.402909620302765,-3.3998650778588626,49.17729366787395,-6.38320503213486,1.9904111461816905,8,0.045001983642592336,1.1600036621093892,-0.9699974060058452,-6.4749984741210795,-0.8899993896484233,1,-0.04678824265172443,-1.043244268670397,113.13999938964844,2.1061422987908216,113.43000030517578,-1.1224549111197613,111.83999633789062,-0.04678824265172443 2791,2015-08-12,111.87999725341795,112.41000366210938,109.58000183105469,112.0,410700.0,-0.014186277563280614,5.021215982598674,-0.15000429155899808,50.943377332156636,48.390407867134456,1.827504072864528,0.7099586617500364,0.7445076587243449,-4.013053442350511,7.530718374984524,3.9099960327148295,-0.4788276631468307,-0.8645019531250142,-3.9304541995730204,2.201450293322992,-2.3974780763490173,0.6684741700989889,4.389999389648452,44.23070715725631,-13.212737526552736,1.5329761232240013,8,1.0450019836425923,2.7700042724609517,0.6400032043457173,-1.539997100830064,-0.1999969482421733,2,-0.035305658251806094,3.1702338341163463,113.48999786376952,-1.043244268670397,113.13999938964844,2.1061422987908216,113.43000030517578,-0.035305658251806094 2792,2015-08-13,114.1999969482422,114.45999908447266,111.94000244140624,111.97000122070312,333100.0,0.02073650117785797,-1.2008768831999423,-18.582872401294885,61.722121411027985,51.64727698481965,-0.4873045335091746,-1.8107803823076694,-1.4400157295316518,-6.234801964575908,6.669282230861601,2.5800018310547017,-0.25371893995378514,1.5239978790283288,-1.330047279160297,4.378043037216955,0.09697529993401588,2.951020458122642,1.9361997985839707,94.67208437364697,32.407380373305365,1.4270225790943118,8,-1.2749977111816548,0.45000457763670454,-1.6799964904785298,-3.859996795654311,-3.1699981689453267,3,-0.03485110187299645,5.021215982598674,111.87999725341795,3.1702338341163463,113.48999786376952,-1.043244268670397,113.13999938964844,-0.03485110187299645 2793,2015-08-14,114.16999816894531,114.5,113.16999816894531,114.1999969482422,239400.0,-0.0002626863406177682,3.222195310986243,-0.01345239317117191,60.59258288056218,54.425706822945486,-0.45323468878373774,-1.5341656727883048,-1.273385550498432,-6.106846684346664,6.315912489157949,1.3300018310546875,-0.22631223423593383,1.287499237060544,-1.3531617073862918,3.92816018150738,-0.032831235162873895,2.607829709283962,1.8350746795654231,93.2926432140232,26.883476989408877,1.3203304722234193,8,-1.2449989318847656,0.48000335693359375,-1.4424991607666016,-3.829998016357422,-3.299995422363267,4,-0.03398438570241957,-1.2008768831999423,114.1999969482422,5.021215982598674,111.87999725341795,3.1702338341163463,113.48999786376952,-0.03398438570241957 2794,2015-08-17,114.98999786376952,114.98999786376952,112.87999725341795,113.75,295900.0,0.007182269492645554,2.4032326538649267,-41.33494404881006,61.61615271982643,56.83834750609061,-1.2967262720542436,-2.153478527693025,-1.975679156826729,-6.775545111297831,5.922789032426003,2.1100006103515625,-0.08052138006708276,1.9099990844726449,-0.7412690361309018,4.5612672050761915,0.5843650241708644,3.2356331447744253,0.8865735643920942,100.0,29.645574813634937,1.3256340603017753,8,-2.06499862670897,-0.3399963378906108,-1.8524990081786967,-4.239997863769517,-4.019996643066392,0,-0.02756759916371898,3.222195310986243,114.16999816894531,-1.2008768831999423,114.1999969482422,5.021215982598674,111.87999725341795,-0.02756759916371898 2795,2015-08-18,112.9000015258789,115.05999755859376,112.86000061035156,115.0,319900.0,-0.018175462011632226,-1.0183455415294616,-1.6935500741406344,47.8536230748002,57.05600081808412,0.4783000558021797,0.06009995014790093,0.21435501527270162,-4.535763422026946,5.519277660633371,2.1999969482422017,0.24123541055121223,-0.25649719238280966,-2.7854901411530903,2.272495756387471,-1.52099366676795,1.0079992820023307,2.8506385103405734,60.583983271007845,-6.857201179131259,1.2644964743851395,8,-0.5800018310546875,1.7349967956542969,2.039999008178711,-0.4099998474121094,-2.6100006103515625,1,-0.011337455819285025,2.4032326538649267,114.98999786376952,3.222195310986243,114.16999816894531,-1.2008768831999423,114.1999969482422,-0.011337455819285025 2796,2015-08-19,110.52999877929688,112.4000015258789,110.41000366210938,112.4000015258789,751100.0,-0.020992052387517335,1.1283368352338794,0.8904781454018332,39.815401690766144,55.037856719253305,2.505044674009909,2.413661928261945,2.640865363405993,-2.036379403904604,5.93595241194121,2.4899978637695312,0.41009462548700526,-2.5374999999999943,-5.305877570623153,0.23087757062316427,-3.9216887853115736,-1.153311214688415,5.097228492819312,2.5805435417500626,-59.05981831330282,1.3841887853115782,8,1.7900009155273438,3.9099998474121094,4.557502746582031,1.9600028991699219,2.4199981689453267,2,0.0187279446094768,-1.0183455415294616,112.9000015258789,2.4032326538649267,114.98999786376952,3.222195310986243,114.16999816894531,0.0187279446094768 2797,2015-08-20,107.66000366210938,110.3000030517578,107.31999969482422,109.87999725341795,569900.0,-0.02596575725037531,-1.05517364755898,1.1871606046388206,33.83894005741196,52.12358501147472,5.274414125579526,5.237962901327279,5.471997256627816,0.9236708843657198,6.890321619572609,3.2099990844726562,0.3457479213391679,-5.207995223999021,-8.845209140564648,-1.5707813074333927,-7.0266021822818345,-3.3893882657162067,7.846279101185587,4.3928173272074655,-53.213841614424084,1.8186069582828162,8,3.5299949645996094,5.499996185302734,7.427497863769531,4.829998016357422,0.8799972534179688,3,0.03733974090956882,1.1283368352338794,110.52999877929688,-1.0183455415294616,112.9000015258789,2.4032326538649267,114.98999786376952,0.03733974090956882 2798,2015-08-21,104.4800033569336,107.08000183105469,104.4499969482422,106.18000030517578,891200.0,-0.029537434488263625,-1.9886253294493317,0.7657666017135306,27.6177671664784,48.80545243139925,7.880014195623474,8.334943774431935,8.590210595158851,4.208083369311424,7.8969305486717625,3.2100067138671733,0.09931514590351753,-8.063995742797857,-13.244074641374922,-2.883916844220792,-10.654035192086397,-5.473956293509318,10.698828083622544,0.28281250674120156,-51.6805830100274,2.5900394492885344,8,5.274993896484389,5.879993438720703,10.884998321533203,8.009998321533203,1.3899993896484517,4,0.06269137836822836,-1.05517364755898,107.66000366210938,1.1283368352338794,110.52999877929688,-1.0183455415294616,112.9000015258789,0.06269137836822836 2799,2015-08-24,101.77999877929688,105.26000213623048,99.0,99.25,735500.0,-0.025842309445691103,-3.1320162760482333,-1.4882372476685426,21.516306896084842,45.05736369212386,9.833207644452017,10.840158150012172,11.1841743323845,6.9986581510516,9.198441365167339,6.260002136230483,-0.2425004865676641,-10.287500381469727,-17.35496001420549,-3.2200407487339646,-13.821230197837608,-6.753770565101846,12.75510259172043,17.310082203650694,-28.545683119937024,3.5337298163678827,8,5.25,5.854999542236328,12.870002746582031,10.710002899169922,6.1300048828125,0,0.08931031711835868,-1.9886253294493317,104.4800033569336,-1.05517364755898,107.66000366210938,1.1283368352338794,110.52999877929688,0.08931031711835868 2800,2015-08-25,105.0199966430664,106.3000030517578,103.08000183105469,103.52999877929688,1039200.0,0.03183334547679895,-1.6945709807476714,0.5889322461189583,31.975397112559065,42.9498103343908,5.884173237674332,7.450531372715503,7.921310585487703,3.861166538738644,10.41217330091574,4.520004272460923,-0.7030213059021548,-6.71000251770019,-14.449964993817744,1.0299599584173649,-10.579983755758974,-2.8400212796414053,8.272296618269507,44.925342966866225,0.24884237332913983,3.869981238058778,8,2.0100021362304688,2.615001678466797,9.6300048828125,7.470005035400391,0.31000518798828125,1,0.056655920470642496,-3.1320162760482333,101.77999877929688,-1.9886253294493317,104.4800033569336,-1.05517364755898,107.66000366210938,0.056655920470642496 2801,2015-08-26,106.3000030517578,106.66000366210938,103.26000213623048,106.66000366210938,572400.0,0.012188216050337264,17.888865341414746,-0.24161149428819625,38.803573047581594,40.40330496067453,4.16768181306098,5.905449972955907,6.634452383476173,2.6950243116796315,11.710562696755764,3.400001525878892,-1.1167493231411356,-5.0694961547851705,-13.125557405883754,2.986565096313413,-9.097526780334462,-1.0414655292358788,5.84890674867124,64.60177947139783,14.157836663419857,4.028030625549288,8,0.7299957275390767,1.3349952697754048,8.349998474121108,6.379997253417983,0.5799942016601562,2,0.037535256342625,-1.6945709807476714,105.0199966430664,-3.1320162760482333,101.77999877929688,-1.9886253294493317,104.4800033569336,0.037535256342625 2802,2015-08-27,107.8000030517578,108.5199966430664,106.2699966430664,107.2699966430664,327800.0,0.014111006180024699,1.2842713904519947,-1.4722375280802653,38.58012798192464,37.9574766386037,1.859966660267503,4.142116127462359,5.139731512595489,1.341440213745713,12.685532157002982,2.25,-1.526539937457514,-3.2674964904785355,-11.386213714342986,4.851220733385915,-7.326855102410761,0.7918621214536898,3.2969939646369113,92.4370394412587,39.97178853683809,4.059358611932226,8,-0.7700042724609233,-0.16500473022459516,6.849998474121108,5.784999847412124,0.5499954223632955,3,0.047773596945185126,17.888865341414746,106.3000030517578,-1.6945709807476714,105.0199966430664,-3.1320162760482333,101.77999877929688,0.047773596945185126 2803,2015-08-28,108.41000366210938,108.8000030517578,107.0,108.8000030517578,255100.0,0.005658632588894319,8.230799327047825,-0.7358390073270021,40.52864337944579,35.614420045228066,0.38776412441339403,3.272224772244357,4.4890145169525795,0.8685186141928511,13.320891954840839,1.8000030517577983,-1.7767091861212094,-2.3859962463378963,-10.477457103486188,5.705464610810395,-6.431726674912042,1.6597341822362495,1.719233592973751,96.02041563060054,40.58128674308585,4.045730428574144,8,-1.3800048828125,-0.7750053405761719,6.239997863769531,5.174999237060547,-1.150001525878892,4,0.0011991259941577237,1.2842713904519947,107.8000030517578,17.888865341414746,106.3000030517578,-1.6945709807476714,105.0199966430664,0.0011991259941577237 2804,2015-08-31,105.94000244140624,108.2699966430664,105.73999786376952,107.75,330500.0,-0.02278388651661334,-1.2895846998308254,4.641026644235113,36.06497911281055,34.30457071611811,1.6081333308031276,5.361028836908375,6.910035138744249,3.4800318177384924,14.097000314105582,2.670005798339858,-2.4939614522471913,-4.439497756958019,-12.63491852237911,3.7559230084630713,-8.537208139668564,-0.34178737424747396,3.2988958332702367,49.99999999999988,-5.9738041162023805,4.097710382710543,8,-0.24000167846678266,1.6949958801269673,8.702497482299819,7.645000457763686,2.089996337890639,0,-0.0006607484728246016,8.230799327047825,108.41000366210938,1.2842713904519947,107.8000030517578,17.888865341414746,106.3000030517578,-0.0006607484728246016 2805,2015-09-01,103.8499984741211,105.3499984741211,103.33000183105469,103.76000213623048,812700.0,-0.01972818500208262,-3.252638172794295,-0.04972180070813541,35.437075360798076,33.81809001278832,2.547263676486807,6.908985159133579,8.862898756811063,5.680073812287731,14.70021671447851,2.6100006103515483,-3.311282493949946,-5.960501480102536,-14.316591771492739,2.3955888112876664,-10.138546625797645,-1.7824563344074278,4.9500045776367045,10.64975163157447,-44.87582413436231,4.178045145695104,9,0.8000030517578125,3.7849998474121094,10.695001602172852,9.735004425048828,-1.2099990844726562,1,0.03909489886993134,-1.2895846998308254,105.94000244140624,8.230799327047825,108.41000366210938,1.2842713904519947,107.8000030517578,0.03909489886993134 2806,2015-09-02,105.18000030517578,105.56999969482422,104.2300033569336,104.5999984741211,454200.0,0.012806950896452118,-1.0303096859213705,6.444727026111564,33.03236750820558,33.72847084065428,0.42304399455957764,5.115080433319889,7.416120809294327,4.473751225392391,15.033051398983202,1.720001220703125,-4.268639040636771,-4.169499588012698,-12.476665103055197,4.137665927029801,-8.323082345533948,-0.015916830491448763,3.089996337890625,33.82080550766853,-16.060951038332867,4.1535827575212485,9,-1.279998779296875,2.454998016357422,9.287500381469727,8.40500259399414,0.1999969482421733,2,0.0014261411432181514,-3.252638172794295,103.8499984741211,-1.2895846998308254,105.94000244140624,8.230799327047825,108.41000366210938,0.0014261411432181514 2807,2015-09-03,105.1500015258789,105.94000244140624,104.3499984741211,105.36000061035156,303500.0,-0.00028521372133327727,1.321169021378996,-0.3620662439820052,33.032367508205596,34.33009310084619,0.06655521165680511,4.8677559958372,7.390418405136572,4.655814233221534,16.66049630782438,1.590003967285142,-4.916959579379622,-3.8649986267089815,-12.28787670982851,4.5578794564105465,-8.076437668268738,0.34644041485077537,2.3783953857421807,33.27238187691441,-10.658908523170794,4.2114390415597605,9,-1.25,2.484996795654297,8.397499084472656,8.435001373291016,0.9300003051757812,3,0.016452645767325746,-1.0303096859213705,105.18000030517578,-3.252638172794295,103.8499984741211,-1.2895846998308254,105.94000244140624,0.016452645767325746 2808,2015-09-04,105.5,105.52999877929688,104.08000183105469,104.22000122070312,496200.0,0.0033285636618365366,1.1641804641417477,-6.095258855585831,31.826896076341868,35.47571412087475,-0.138059448417863,4.103594047622494,6.98505822995287,4.463534683245939,18.352978802256253,1.4499969482421875,-5.272243570316817,-3.1185001373291072,-11.411895248063004,5.17489497340479,-7.265197692696063,1.0281974180378484,1.3461251586913932,43.92713457246774,6.795354321670871,4.146697555366949,9,0.44000244140625,2.134998321533203,7.837501525878906,8.085002899169922,0.6699981689453125,4,0.027014203546171567,1.321169021378996,105.1500015258789,-1.0303096859213705,105.18000030517578,-3.252638172794295,103.8499984741211,0.027014203546171567 2809,2015-09-08,109.0,109.18000030517578,106.68000030517578,107.48999786376952,455200.0,0.033175355450236976,1.6737928642826543,1.1796902939703995,42.91424447818651,36.691141605944466,-2.8007246138936637,0.2925311121459089,3.3667087974015146,1.1101551373328107,19.659279585296897,3.6800003051757812,-5.175731051535891,0.5884998321533175,-7.431888905074828,8.608888569381463,-3.4216945364607625,4.598694200767397,-10.0,96.92307090382918,60.16537511535051,4.0101943686140755,9,-2.779998779296875,-1.3650016784667969,4.57750129699707,4.585002899169922,-4.6299972534179545,1,-0.015963283153848762,1.1641804641417477,105.5,1.321169021378996,105.1500015258789,-1.0303096859213705,105.18000030517578,-0.015963283153848762 2810,2015-09-09,108.18000030517578,111.9800033569336,107.95999908447266,111.7300033569336,561900.0,-0.007522932980038699,-1.015036961401818,-2.3509920725144915,45.47555318967044,37.43247273284322,-1.6598949963567975,0.7318440883635731,4.085404660835806,2.0924964937918276,20.603951355303867,4.0200042724609375,-4.620846303006175,0.03400001525878338,-7.621808488128153,7.6898085186457195,-3.7939042364346847,3.8619042669522514,-8.976400299072267,51.89870483809752,10.37095578225329,3.8279042516934654,9,-0.5249977111816406,-0.5450019836425781,5.512500762939453,5.405002593994141,-2.3199996948242188,2,-0.001386592026767941,1.6737928642826543,109.0,1.1641804641417477,105.5,1.321169021378996,105.1500015258789,-0.001386592026767941 2811,2015-09-10,107.93000030517578,108.63999938964844,107.52999877929688,107.77999877929688,384500.0,-0.0023109632029464366,-2.415378475767926,-0.04225391462822315,50.57815092991972,38.76558639373156,-1.2900243810525467,0.7069953012783117,4.248449845520071,2.498326247188743,20.82498019130225,1.1100006103515625,-3.587556693600604,-0.01850013732909872,-7.469787092479052,7.432786817820855,-3.7441436149040754,3.707143340245878,-8.21534416503907,48.73414848730382,2.40543279541307,3.7256434775749754,9,-0.2749977111816406,-0.2950019836425781,5.9375,5.655002593994141,-1.7099990844726562,3,-0.049013257672284705,-1.015036961401818,108.18000030517578,1.6737928642826543,109.0,1.1641804641417477,105.5,-0.049013257672284705 2812,2015-09-11,110.22000122070312,110.23999786376952,107.30999755859376,107.62000274658205,304600.0,0.0212174641809717,1.2197041288446946,17.333146838919593,62.77825956841297,41.237765970283476,-3.576785655547525,-1.9989524139627122,1.859237647011554,0.38320483587759213,21.798089758879573,2.930000305175753,-2.9331965773097153,2.4705005645751896,-4.4730986241133195,9.414099753263699,-1.0012990297690578,5.942300158919437,-10.01473119189454,77.72149624952559,24.512084065429733,3.4717995943442532,9,-2.5649986267089844,-3.19000244140625,3.812498092651367,3.365001678466797,-2.970001220703125,4,-0.043912211156608594,-2.415378475767926,107.93000030517578,-1.015036961401818,108.18000030517578,1.6737928642826543,109.0,-0.043912211156608594 2813,2015-09-14,110.29000091552734,110.95999908447266,109.37000274658205,110.22000122070312,262800.0,0.0006350906736432016,1.2553203001985611,0.026922975348238197,71.45738294579131,45.17025528505912,-3.745994361644236,-2.502858690987239,1.710394144101997,0.4838802174938621,22.91886137802015,1.5899963378906108,-2.574663433257882,2.7345001220703153,-3.647927899072485,9.116928143213116,-0.45671388850108485,5.9257141326417155,-9.613741553593755,68.11317984343916,9.93466959494836,3.1912140105713984,9,-2.634998321533203,-3.2600021362304688,3.7424983978271484,3.295001983642578,-4.099998474121108,0,-0.03817208314013121,1.2197041288446946,110.22000122070312,-2.415378475767926,107.93000030517578,-1.015036961401818,108.18000030517578,-0.03817208314013121 2814,2015-09-15,111.81999969482422,111.91999816894531,109.12999725341795,110.1500015258789,638100.0,0.013872506724056821,1.9839659899471396,23.857220708446867,68.7637945858277,48.87322408784019,-4.865902819271781,-4.513955388821898,0.14188312850842522,-1.015384107340111,24.262145702614724,2.790000915527358,-2.2637132808955585,4.422998809814459,-1.306056410097412,10.15205402972633,1.5584711998585306,7.287526419770387,-10.691590573090636,96.57380163925588,35.20203684440701,2.8645276099559345,9,-3.789997100830078,-4.790000915527344,2.260000228881836,2.0700035095214844,-8.360000610351562,1,-0.05052764748076122,1.2553203001985611,110.29000091552734,1.2197041288446946,110.22000122070312,-2.415378475767926,107.93000030517578,-0.05052764748076122 2815,2015-09-16,111.62000274658205,111.98999786376952,110.08999633789062,111.54000091552734,339100.0,-0.001788561516615994,3.6341949050039406,0.047905340582036014,65.61032690431522,52.49299735407459,-3.8530072379106457,-4.653349170112435,0.2909007929238214,-0.8610282001183691,25.654493969902457,1.900001525878892,-2.0445518221595336,4.287001800537126,-1.2069883889715527,9.780991990045806,1.5400067057827869,7.033996895291466,-10.057529855440464,92.09412194314854,29.844945581407018,2.7469950947543413,9,-3.585002899169936,-4.5900039672851705,2.4724979400634624,2.2700004577636577,-7.660003662109389,2,-0.06495251587173079,1.9839659899471396,111.81999969482422,1.2553203001985611,110.29000091552734,1.2197041288446946,110.22000122070312,-0.06495251587173079 2816,2015-09-17,112.5999984741211,113.63999938964844,110.87000274658205,111.62999725341795,386900.0,0.008779750075476933,-1.2249056280027593,12.12473774556354,64.52783413360409,55.99249364578553,-4.101059199121607,-5.765936901953211,-0.7239348292281704,-1.8221915910515492,26.484998510782187,2.769996643066392,-1.4133257650767774,5.163497543334955,-0.6526303391293453,10.979625425799256,2.255433602102812,8.071561484567098,-10.411874084621843,83.5702904472294,24.10118166690301,2.908063941232147,9,-3.7399978637695312,-5.569999694824219,1.492502212524414,1.2900047302246094,-8.5,3,-0.05985788592455965,3.6341949050039406,111.62000274658205,1.9839659899471396,111.81999969482422,1.2553203001985611,110.29000091552734,-0.05985788592455965 2817,2015-09-18,111.68000030517578,113.08999633789062,111.4000015258789,111.68000030517578,594900.0,-0.008170498946825089,-5.035722070844686,0.0,59.714788382826214,59.09114834650601,-2.4109020942204324,-4.774099399738219,0.13530745077923712,-0.9131090640216115,26.329337180480326,1.6899948120117188,-0.5584945654756552,4.042499542236328,-2.0761380195368417,10.161137104009498,0.9831807613497432,7.101818323122913,-8.575725915664592,56.54106084058647,1.6254094063759936,3.0593187808865845,9,-1.5200004577636719,-4.650001525878906,2.1075000762939453,2.210002899169922,-5.870002746582017,4,-0.048889676482384625,-1.2249056280027593,112.5999984741211,3.6341949050039406,111.62000274658205,1.9839659899471396,111.81999969482422,-0.048889676482384625 2818,2015-09-21,111.02999877929688,112.6500015258789,110.22000122070312,112.16999816894531,358600.0,-0.00582021422011747,1.3142792786246784,-100.0,66.95535709747442,61.76238308198245,-0.9990362762659402,-3.803221601416908,0.6438569320676493,-0.23959254367622407,25.243030679574552,2.4300003051757812,0.31012337151548763,3.064998245239252,-3.0432072381383506,9.173203728616855,0.010895503550457875,6.119100986928046,-7.082866389774708,42.12861698258453,-12.854926308893916,3.0541027416887987,9,-0.5550003051757812,-4.0,2.7575016021728516,2.860004425048828,-6.069999694824219,0,-0.03404484212244907,-5.035722070844686,111.68000030517578,-1.2249056280027593,112.5999984741211,3.6341949050039406,111.62000274658205,-0.03404484212244907 2819,2015-09-22,110.87000274658205,111.16999816894531,109.38999938964844,109.88999938964844,299900.0,-0.0014410162521290015,1.253171280535798,-0.8596525277402381,76.834906265676,65.24675564598307,-0.6100366080431172,-3.085503636818956,0.5444701456516583,-0.032183733100836776,22.907765310217112,1.779998779296875,1.2440416975842368,2.4505020141601648,-3.0416303513461003,7.94263437966643,-0.29556416859296064,5.19656819691329,-6.14744099704977,34.823608398437834,-24.70341760221229,2.7460661827531303,9,-0.3950042724609517,-3.8400039672851705,2.917497634887681,3.094997406005845,-1.1600036621093892,1,-0.042211600877046895,1.3142792786246784,111.02999877929688,-5.035722070844686,111.68000030517578,-1.2249056280027593,112.5999984741211,-0.042211600877046895 2820,2015-09-23,110.97000122070312,111.31999969482422,110.1999969482422,111.16999816894531,177300.0,0.0009019434621071465,3.480010986328068,-0.20407781955764936,74.43041821374064,67.89700756640761,-0.3046958684970491,-2.863711176646021,0.20153518139555615,-0.09153046799198705,20.9177820957055,1.120002746582017,2.2546571570770197,2.253000259399414,-3.106791706018086,7.612792224816914,-0.4268957233093289,4.932896242108157,-5.534044459961564,37.176513671875,-24.5445768412528,2.679895982708747,9,-0.49500274658203125,-3.94000244140625,2.8174991607666016,2.9949989318847656,-1.5699996948242188,2,-0.06767596696060385,1.253171280535798,110.87000274658205,1.3142792786246784,111.02999877929688,-5.035722070844686,111.68000030517578,-0.06767596696060385 2821,2015-09-24,110.29000091552734,110.72000122070312,108.91000366210938,110.18000030517578,383900.0,-0.006127784966167171,2.7319490325625293,-0.5500114442664226,70.56002265627775,68.76164790950371,0.8328597375128908,-1.9704917841385452,0.6337479895933456,0.6321265799279558,18.915433932967453,2.05999755859375,2.6906587126224224,1.373500061035159,-3.9038887051161595,6.650888827186478,-1.2651943220405002,4.012194444110818,-4.19772074447323,33.014346207198656,-30.970815396158144,2.6386943830756615,9,0.9850006103515625,-3.970001220703125,3.187498092651367,3.674999237060547,-3.6200027465820312,3,-0.05739415884040955,3.480010986328068,110.97000122070312,1.253171280535798,110.87000274658205,1.3142792786246784,111.02999877929688,-0.05739415884040955 2822,2015-09-25,112.9499969482422,114.6999969482422,110.6500015258789,110.8000030517578,666300.0,0.024118197575790923,-2.3061228302909256,19.54529060896128,75.1519441327775,69.17215470805773,-1.563590119397233,-4.453198564986749,-2.1524883301937194,-1.9328546613484008,17.936732033498785,4.409996032714858,3.1905857423124644,3.7759963989257983,-1.767854712394623,9.31984751024622,1.0040708432655805,6.547921954586016,-6.253899239700544,69.7754399095541,3.1186917039094766,2.7719255556602125,9,-1.1449966430664205,-6.099998474121108,0.43000221252439985,1.310005187988267,-4.199996948242202,4,-0.0783532422597275,2.7319490325625293,110.29000091552734,3.480010986328068,110.97000122070312,1.253171280535798,110.87000274658205,-0.0783532422597275 2823,2015-09-28,108.54000091552734,112.83999633789062,107.4800033569336,112.0,839300.0,-0.039043790631846376,1.0856037250504298,-1.6093064683254816,48.53689656963118,66.924721595147,2.874329372578572,-0.03474553324964802,2.2556957393271233,2.540770686714609,16.641003908643516,5.469993591308608,3.4754491967163545,-0.6404994964599666,-6.180882796215727,4.899883803295793,-3.4106911463378395,2.1296921534179063,6.159996032714858,14.68141966039651,-46.157945887089326,2.7701916498778774,9,2.549999237060547,-1.69000244140625,3.634998321533203,4.9850006103515625,-1.3700027465820312,0,-0.025152048405253313,-2.3061228302909256,112.9499969482422,2.7319490325625293,110.29000091552734,3.480010986328068,110.97000122070312,-0.025152048405253313 2824,2015-09-29,105.87000274658205,107.80999755859376,104.3000030517578,107.80999755859376,1031100.0,-0.02459920901440993,2.61856071480542,0.5606922905609371,43.4262930907209,64.45982894919209,5.15350834166901,2.7718539403986426,4.860581053224919,5.2307773228576195,15.253768677981682,4.2399978637695455,3.1905118606285896,-3.306997680664054,-8.856081938192432,2.242086576864324,-6.08153980942825,-0.5324555518998579,8.829994201660156,15.096159771353012,-44.93781688658875,2.7745421287641894,9,3.6299972534179545,0.9799957275390483,4.187494277954087,6.219997406005845,-0.8199996948242472,1,-0.008595481614255163,1.0856037250504298,108.54000091552734,-2.3061228302909256,112.9499969482422,2.7319490325625293,110.29000091552734,-0.008595481614255163 2825,2015-09-30,107.91000366210938,108.70999908447266,106.9800033569336,107.47000122070312,539600.0,0.019268922854478676,-1.436616842716068,-0.22680598869745436,49.94835571777671,62.83988690298903,2.8294470323555316,1.1084444636443607,2.7671912125104825,3.2036899805038956,13.185725696943631,2.839996337890611,2.7593517945165473,-1.4699970245361271,-6.468265047707106,3.528270998634852,-3.969131036121624,1.0291369870493696,6.373993530273452,34.711564701705214,-25.646676438883645,2.4991340115854928,9,1.589996337890625,0.9799957275390625,-0.5775051116943359,1.4549980163574219,-3.8000030517578125,2,0.016680524152324905,2.61856071480542,105.87000274658205,1.0856037250504298,108.54000091552734,-2.3061228302909256,112.9499969482422,0.016680524152324905 2826,2015-10-01,105.33000183105469,108.91999816894531,103.5,107.98999786376952,724000.0,-0.023908829056602188,1.3982310594232377,-6.045411985018695,37.5572399344298,60.377937075389426,4.77152733633298,3.900226887241658,5.232420029123034,5.770397240118626,11.406619300426676,5.4199981689453125,2.2265287945888304,-4.057498931884766,-9.029612913142898,0.9146150493733671,-6.543555922513832,-1.5714419412556992,8.554635595703132,16.339306515095966,-40.0949511792802,2.4860569906290673,10,3.7699966430664062,3.649997711181655,2.0024967193603516,4.034999847412109,-0.8899993896484517,3,0.03864045973674579,-1.436616842716068,107.91000366210938,2.61856071480542,105.87000274658205,1.0856037250504298,108.54000091552734,0.03864045973674579 2827,2015-10-02,106.87999725341795,106.95999908447266,103.75,105.41999816894531,1005100.0,0.014715611842952336,2.9629551138049424,-0.5488726548898445,41.93088547300853,57.597440228226546,2.759208031450598,2.6208564298110986,3.604573203647149,4.228439781478528,9.69739572275182,3.2099990844726562,1.7998450323118362,-2.594003295898446,-7.309278309539394,2.121271717742502,-4.951640802718913,-0.23636578907797912,6.381561927734396,36.18842161324984,-17.993222320270398,2.3576375068204736,10,2.220001220703139,2.135002136230483,0.4525012969970845,2.4850044250488423,-3.839996337890611,4,-0.0019648118438356788,1.3982310594232377,105.33000183105469,-1.436616842716068,107.91000366210938,2.61856071480542,105.87000274658205,-0.0019648118438356788 2828,2015-10-05,108.3499984741211,108.43000030517578,105.91000366210938,107.06999969482422,767300.0,0.013753754289660858,2.499989403636672,0.8767120424320102,41.76553146558402,53.70084302821633,0.9712023898629809,1.4496413805708244,2.0944412394278658,2.781173585538909,7.664588905671533,2.5199966430664062,1.3299072824668485,-1.2665019989013615,-5.635657364504979,3.102653366702256,-3.4510796817031633,0.9180756839004403,4.3258671561621185,89.48339691164257,38.9842847972682,2.1845776828018084,10,0.75,0.6650009155273438,-1.0174999237060547,1.0150032043457031,-4.1199951171875,0,0.003691753867208769,2.9629551138049424,106.87999725341795,1.3982310594232377,105.33000183105469,-1.436616842716068,107.91000366210938,0.003691753867208769 2829,2015-10-06,107.26000213623048,109.20999908447266,106.86000061035156,108.73999786376952,655100.0,-0.01005995711343688,-1.0614032739489498,-1.156247764823667,40.0728475946883,49.88333518165496,1.6709907862662163,2.532437033310444,3.119530348933253,3.8681578365952447,6.968195675065012,2.3499984741210938,0.9594315702683787,-2.2694984436034957,-6.758006467704448,2.219009580497456,-4.513752455653972,-0.025244431553019808,4.8653115562357385,65.84943501050904,19.760359208479656,2.244254012050478,10,1.8399963378906108,1.7549972534179545,0.0724964141845561,2.104999542236314,-2.0500030517578267,1,-0.0008391195738636226,2.499989403636672,108.3499984741211,2.9629551138049424,106.87999725341795,1.3982310594232377,105.33000183105469,-0.0008391195738636226 2830,2015-10-07,108.02999877929688,108.29000091552734,105.73999786376952,107.37000274658205,958000.0,0.007178786385706237,3.322037952995207,-0.4459445526996783,39.494242519589996,46.43158183313409,0.49181740641091665,1.845232487382873,2.277406245114406,3.0927302633062084,7.30145026925888,2.5500030517578267,0.5094839850008128,-1.492001724243167,-5.9904944537345415,3.0064910052482077,-3.741248088988854,0.7572446405025204,3.57779609162138,79.33449221761548,36.417353291518126,2.249246364745684,10,1.0699996948242188,0.9850006103515625,-1.3624992370605469,1.3350028991699219,-5.1399993896484375,2,-0.027584890874868484,-1.0614032739489498,107.26000213623048,2.499989403636672,108.3499984741211,2.9629551138049424,106.87999725341795,-0.027584890874868484 2831,2015-10-08,102.63999938964844,107.75,100.55999755859376,102.58000183105469,3791600.0,-0.04989354300244042,-2.507313042895759,0.09090593824777381,32.761234961976626,41.72150303637844,5.232834233156538,7.187083552909712,7.475064638389398,8.43392564180958,7.939003625017049,7.470001220703111,-0.2234828413243406,-6.6175010681152315,-12.037762164813529,-1.1972399714169342,-9.327631616464387,-3.9073705197660757,8.481327789014728,24.046259701015863,-16.439197344518952,2.7101305483491522,10,4.05999755859375,4.9899978637695455,3.502500534057617,6.725002288818359,-1.019996643066392,3,0.014321913770893646,3.322037952995207,108.02999877929688,-1.0614032739489498,107.26000213623048,2.499989403636672,108.3499984741211,0.014321913770893646 2832,2015-10-09,105.37999725341795,106.33000183105469,102.76000213623048,102.83000183105469,1251500.0,0.026695224864214717,-1.6542799851382686,42.50165310274646,40.02118230119017,40.775312562107224,1.459599549846331,4.285618961775285,4.559960811095763,5.669183405952921,9.122072780224917,3.69000244140625,-0.876842523436224,-3.6355030059814624,-9.301443456626131,2.0304374446632067,-6.468473231303804,-0.8025327806591207,4.896423555639657,55.722529994981116,14.806907849783627,2.832970225322335,10,-0.4949989318847514,2.2500000000000284,0.38750267028810015,3.9850044250488423,-1.8899993896484375,4,-0.008920049691700238,-2.507313042895759,102.63999938964844,3.322037952995207,108.02999877929688,-1.0614032739489498,107.26000213623048,-0.008920049691700238 2833,2015-10-12,106.08000183105469,107.0,104.95999908447266,105.16000366210938,587500.0,0.006642670296843622,-2.0908933277847135,0.3607842433272617,41.69843379149391,40.58332819552645,0.41789320246139994,3.429892510808017,3.6893740786447893,4.950489130021836,10.062771449320287,2.0400009155273438,-1.47064749440338,-2.7249984741210938,-8.503275036329171,3.0532780880869836,-5.6141367552251324,0.16413980698294495,3.419105117965813,63.81506703722874,21.21472631727972,2.8891382811040356,10,-1.1950035095214844,1.5499954223632955,-0.3125019073486328,3.2849998474121094,-3.8400039672851705,0,-0.028657625028786438,-1.6542799851382686,105.37999725341795,-2.507313042895759,102.63999938964844,3.322037952995207,108.02999877929688,-0.028657625028786438 2834,2015-10-13,106.16999816894531,106.62999725341795,105.45999908447266,105.45999908447266,648700.0,0.0008483817528015525,-2.295773739805034,0.7717396712719553,41.678213937463255,39.664423553269394,0.418987370425441,3.0513536286693466,3.4124620008330453,4.847565570554735,10.759885596930676,1.1699981689452983,-2.468366195786814,-2.3525020599365263,-8.062183020987831,3.3571789011147786,-5.207342540462179,0.5023384205891261,2.6139800288410555,72.57436188975969,28.07808878973298,2.854840480525652,10,-1.2849998474121094,1.4599990844726705,0.6175022125244141,3.1950035095214844,-2.0999984741210938,1,-0.018272533158799398,-2.0908933277847135,106.08000183105469,-1.6542799851382686,105.37999725341795,-2.507313042895759,102.63999938964844,-0.018272533158799398 2835,2015-10-14,104.37000274658205,107.29000091552734,103.97000122070312,106.73999786376952,716600.0,-0.01695389896775723,-1.0946382413393085,-3.3380255961143366,40.12015541975201,39.94919194052742,1.8595807747399533,4.5116634797938815,4.96982316085986,6.6406414953547,11.590241919334382,3.3199996948242188,-2.7459426722687397,-3.789997482299796,-9.591499242671048,2.011504278071456,-6.690748362485422,-0.8892466021141701,3.756057000068921,52.99031841834969,6.7507751260654345,2.9007508801856283,10,0.5149955749511577,3.2599945068359375,2.5574970245361186,4.994998931884751,0.1499938964843608,2,0.008048254438875357,-2.295773739805034,106.16999816894531,-2.0908933277847135,106.08000183105469,-1.6542799851382686,105.37999725341795,0.008048254438875357 2836,2015-10-15,105.86000061035156,106.01000213623048,103.51000213623048,104.4000015258789,650000.0,0.014276112144859576,1.84090564271064,-0.6160346381663736,37.68669373217857,39.4776150804352,0.5058667434090438,2.625439488315976,3.276259880774333,5.159822730196211,11.998504610787442,2.5,-2.6857446942612597,-1.9629997253418026,-7.453235900424488,3.527236449740883,-4.708117812883145,0.7821183621995402,1.660774161254821,68.43265583842512,24.130488315170815,2.74511808754134,10,-0.9750022888183594,1.7699966430664205,1.7849998474121094,3.5050010681152344,-0.8400039672851562,3,-0.028055934286596806,-1.0946382413393085,104.37000274658205,-2.295773739805034,106.16999816894531,-2.0908933277847135,106.08000183105469,-0.028055934286596806 2837,2015-10-16,106.22000122070312,106.55999755859376,105.37000274658205,106.0,407100.0,0.0034007236753819114,1.6444508494116015,0.15068586209599458,45.31123418341212,39.871582049082775,0.047383098185733274,1.9346043725645643,2.795209260008704,4.809750685733334,12.35149122309511,1.1899948120117188,-2.919405249174602,-1.3299991607666044,-6.54900029275052,3.8890019712173114,-3.9394997267585694,1.2795014052253606,1.0699996948242188,71.69312062520677,22.66741318245819,2.60950056599196,10,-1.3350028991699219,1.409996032714858,1.4249992370605469,3.145000457763672,1.4899978637695312,4,-0.04330633045807675,1.84090564271064,105.86000061035156,-1.0946382413393085,104.37000274658205,-2.295773739805034,106.16999816894531,-0.04330633045807675 2838,2015-10-19,107.25,107.44000244140624,105.37999725341795,105.87000274658205,494500.0,0.009696843979099201,1.340912145027716,6.2726799833540765,52.987009212417995,41.30648889549718,-1.2908011302679085,0.639695134116181,1.6023749346711043,3.786829097438755,13.056483039752093,2.0600051879882812,-2.633909575221324,-0.1110004425048885,-5.066498457007512,4.844497571997735,-2.588749449756193,2.366748564746416,-6.690002441406236,95.16533265516532,40.119077590797616,2.4777490072513113,10,-2.825000762939453,0.37999725341798296,0.09250068664550781,2.115001678466797,0.1900024414062358,0,-0.03505829497650803,1.6444508494116015,106.22000122070312,1.84090564271064,105.86000061035156,-1.0946382413393085,104.37000274658205,-0.03505829497650803 2839,2015-10-20,106.19000244140624,107.47000122070312,105.87999725341795,107.43000030517578,346800.0,-0.009883427119755428,1.409097477097383,-0.8985509650097775,46.11210943293399,42.0418074414243,-0.4453812583521426,1.4030361324712004,2.493211393402035,4.856593720689034,14.105369263745192,1.5900039672851705,-2.5724105500773646,-0.9369979858398523,-5.629849923605306,3.7558539519256016,-3.283423954722579,1.4094279830428746,-5.492404785156225,67.67679102967902,9.642834974959307,2.3464259688827243,10,-2.035003662109361,1.4399948120117472,1.152498245239272,3.174999237060561,2.9599990844726705,1,-0.03719751847464414,1.340912145027716,107.25,1.6444508494116015,106.22000122070312,1.84090564271064,105.86000061035156,-0.03719751847464414 2840,2015-10-21,103.45999908447266,105.73999786376952,102.37000274658205,105.70999908447266,771300.0,-0.025708666486187748,1.9177477739318949,1.8145192550252363,45.80151704145056,43.49072767247695,1.752487868294324,3.732951508437509,5.00755981432313,7.574361284852699,15.453479985163575,3.8199996948241903,-2.697512234227858,-3.291501235961917,-7.890513003186371,1.3075105312625368,-5.591007119574144,-0.99199535234969,-2.4915052856445215,21.37248360801633,-40.20325025927915,2.2995058836122246,10,1.4600028991699219,4.169998168945327,4.070001602172852,5.905002593994141,5.19000244140625,2,0.005896004405079314,1.409097477097383,106.19000244140624,1.340912145027716,107.25,1.6444508494116015,106.22000122070312,0.005896004405079314 2841,2015-10-22,103.95999908447266,104.6999969482422,102.73999786376952,104.18000030517578,365100.0,0.0048327856603958,2.111123221313932,0.0977783203125,43.11969816053092,43.835007212403696,1.6309305867640944,2.8821793395398885,4.345171657027379,7.067782839148691,17.050864992375438,1.9599990844726847,-2.6947597069774645,-2.475001144409177,-6.9172591145107845,1.9672568256924308,-4.696130129459988,-0.25387215935836593,-2.7314449887695247,31.176408109899022,-32.222228735576756,2.221128985050805,10,0.9600028991699219,3.6699981689453267,3.572500228881836,5.405002593994141,3.5100021362304688,3,0.0053866637507251625,1.9177477739318949,103.45999908447266,1.409097477097383,106.19000244140624,1.340912145027716,107.25,0.0053866637507251625 2842,2015-10-23,104.0999984741211,105.4499969482422,103.37000274658205,104.91999816894531,499000.0,0.0013466659376812906,1.2127630217315981,3.727250658898599,39.31623079224553,43.57031799026499,1.441900315926091,2.1556884409477846,3.9662708560841793,6.920036327855129,17.623167060962086,2.0799942016601562,-2.752743428393444,-1.8925018310546875,-5.227351080019773,1.4423474179103977,-3.559926455537237,-0.2250772065721378,-2.6217864934179573,33.9214950027449,-25.096225672951256,1.6674246244825428,10,0.8200035095214844,3.529998779296889,3.845001220703125,5.265003204345703,4.760002136230469,4,0.008837638640062151,2.111123221313932,103.95999908447266,1.9177477739318949,103.45999908447266,1.409097477097383,106.19000244140624,0.008837638640062151 2843,2015-10-26,105.80999755859376,105.86000061035156,103.66000366210938,103.79000091552734,381000.0,0.016426504414385423,1.075466130210564,-2.4634114571218735,46.465125535425,44.10219705670518,-0.3469076909330937,0.2431438277415765,2.0332821677835824,5.2115163321164175,19.24875117170677,2.1999969482421875,-2.077695849049988,-0.046002578735340194,-3.1578371929514333,3.065832035480753,-1.6019198858433867,1.5099147283727063,-4.092114008290622,67.45089884766207,8.913280395388213,1.5559173071080463,10,-0.8899955749511861,1.8199996948242188,2.785001754760728,3.5550041198730327,2.990005493164034,0,0.01795672970152684,1.2127630217315981,104.0999984741211,2.111123221313932,103.95999908447266,1.9177477739318949,103.45999908447266,0.01795672970152684 2844,2015-10-27,104.95999908447266,106.16999816894531,104.41999816894531,105.79000091552734,418700.0,-0.008033252941437863,1.2012629316135968,-0.4108926784129293,42.54492137346963,44.371615496007145,0.3502331035414983,1.0766731472779156,2.619381333505629,6.042578057559993,20.144959817379565,1.75,-1.8096131247453826,-0.8505008697509737,-3.9879792788193953,2.286977539317448,-2.4192400742851845,0.7182383347832371,-3.012030827353513,68.15788047133641,11.744853538897942,1.5687392045342103,10,-0.039997100830078125,2.6699981689453267,3.792499542236328,4.405002593994141,2.4800033569335795,1,0.02362808096956681,1.075466130210564,105.80999755859376,1.2127630217315981,104.0999984741211,2.111123221313932,103.95999908447266,0.02362808096956681 2845,2015-10-28,109.70999908447266,110.0999984741211,105.48999786376952,105.51000213623048,1465600.0,0.04525533576059915,-1.1745257725651568,-5.06022612372459,67.71930696761044,47.70857252216624,-3.98130635548452,-3.7224114418233682,-2.2773864549137954,1.3031457630239345,20.835277611876812,5.1399993896484375,-1.5187454107143594,3.8094993591308537,0.3334432268128751,7.285555491448832,2.0714712929718644,5.547527425289843,-7.54114950881015,94.7010956887705,32.78137604110506,1.7380280661589886,10,-3.4749984741210938,-2.0800018310546733,-0.9575004577636719,-0.3449974060058594,0.12000274658203125,2,-0.005104343845291348,1.2012629316135968,104.95999908447266,1.075466130210564,105.80999755859376,1.2127630217315981,104.0999984741211,-0.005104343845291348 2846,2015-10-29,109.4000015258789,110.5199966430664,108.7300033569336,110.12999725341795,524200.0,-0.00282560897986206,1.370860659465031,-0.17380863284783427,61.47262212699991,49.50428229367599,-3.482582778353674,-3.2589540841590576,-2.044380955764254,1.6130741275321725,20.639166297890842,1.7899932861328125,-1.2240874222891307,3.296001815795904,-0.5011408702151527,7.093144501806961,1.3974304727903757,5.1945731588014326,-6.75528301630888,84.33571925511434,20.738497190335075,1.8985713430055302,10,-2.9550018310546875,-1.7700042724609233,-0.6475028991699219,-0.034999847412109375,0.9899978637695312,3,-0.0068555757727534195,-1.1745257725651568,109.70999908447266,1.2012629316135968,104.95999908447266,1.075466130210564,105.80999755859376,-0.0068555757727534195 2847,2015-10-30,106.66999816894531,110.05999755859376,106.52999877929688,109.73999786376952,531600.0,-0.024954326497772517,-1.1074629177095494,4.20550364749907,51.50894298282585,49.340052712610195,-0.7621866283502925,-0.5749689486145257,0.6678427308619064,4.295837154690986,20.66705988273462,3.529998779296889,-0.7672647763444758,0.5764984130859432,-3.212762501728122,4.365759327900008,-1.3181320443210893,2.4711288704929757,-3.3952574086955707,43.87751583990711,-18.878687884894404,1.8946304574070325,10,-0.22499847412109375,0.9599990844726705,2.12750244140625,2.6800003051757812,3.2700042724609233,4,0.007499794370397828,1.370860659465031,109.4000015258789,-1.1745257725651568,109.70999908447266,1.2012629316135968,104.95999908447266,0.007499794370397828 2848,2015-11-02,108.75,109.6500015258789,106.48999786376952,106.5500030517578,491700.0,0.019499408144362684,-1.7241324879639892,-0.7166114550275806,55.98886405576473,50.43746989292472,-2.9134139321144232,-2.7652425866482275,-1.3036189468483599,2.1875553836737964,21.187714795926187,3.160003662109389,-0.27067042705903077,2.636500167846677,-1.2067460985035297,6.479746434196883,0.7148770346715736,4.55812330102178,-4.895638769124929,70.98365433080814,9.078211197515728,1.9216231331751055,11,-2.3050003051757812,-2.0500030517578125,0.5774993896484375,0.404998779296875,0.34999847412109375,0,0.0010114998653016904,-1.1074629177095494,106.66999816894531,1.370860659465031,109.4000015258789,-1.1745257725651568,109.70999908447266,0.0010114998653016904 2849,2015-11-03,107.16999816894531,108.81999969482422,107.0199966430664,108.29000091552734,417800.0,-0.014528752469468387,-1.5352052137564944,-0.5090928637318856,56.566593486028545,51.63358949787783,-1.3184274306775592,-1.2567643150642027,0.45584367560607575,3.7240543543758093,21.987935212213504,1.8000030517578125,-0.11646604153077078,1.0609985351562443,-2.776802096505051,4.89879916681754,-0.8579017806743963,2.979898850986885,-2.782386105094929,33.39961655836886,-28.409399341300663,1.9189003158306461,11,-0.5400009155273438,-1.6300010681152344,1.8000011444091797,1.8300018310546875,2.1699981689453125,1,0.01520952608623638,-1.7241324879639892,108.75,-1.1074629177095494,106.66999816894531,1.370860659465031,109.4000015258789,0.01520952608623638 2850,2015-11-04,105.0500030517578,108.26000213623048,103.87999725341795,106.6999969482422,591400.0,-0.01978161009059176,-1.195488146728924,1.4732052233976862,48.15490279906706,52.1930566799374,1.1743208899155775,0.6624966238448309,2.6299143529742963,5.811408727105757,22.843485870612124,4.380004882812528,-0.3249245566024115,-0.9099967956543082,-4.664253532990372,2.8442599416817558,-2.7871251643223474,0.9671315730137309,5.469993591308608,17.620570871796247,-41.55983058958041,1.8771283686680342,11,1.8949966430664205,0.48999404907227984,3.1249961853027486,2.584995269775405,3.589996337890639,2,0.022751064447574576,-1.5352052137564944,107.16999816894531,-1.7241324879639892,108.75,-1.1074629177095494,106.66999816894531,0.022751064447574576 2851,2015-11-05,104.11000061035156,105.86000061035156,103.2699966430664,105.38999938964844,577400.0,-0.008948142923357216,1.3333356244415424,0.7757597055505073,45.31735303001776,52.85984803968987,2.389075494380407,1.8111322070831193,3.572919619363887,6.713771264774664,22.620143707191406,2.5900039672851562,-0.29694092262894856,-1.923499298095706,-5.455031134948214,1.6080325387568024,-3.68926521652196,-0.15773337966945178,6.2771960449218795,12.37119078090604,-43.35817844597811,1.7657659184262526,11,2.7849960327148438,1.4299964904785156,5.084999084472656,3.5249977111816406,5.269996643066392,3,0.05494189979031083,-1.195488146728924,105.0500030517578,-1.5352052137564944,107.16999816894531,-1.7241324879639892,108.75,0.05494189979031083 2852,2015-11-06,104.44000244140624,104.5,102.86000061035156,104.06999969482422,434200.0,0.0031697418991452064,5.6939042428960684,-0.28906492144099216,43.563909017642985,52.537490648825205,2.3606195745401664,1.4831388647983061,3.2014602934990677,6.345111666345176,22.42190544680399,1.6399993896484375,-0.037650225151324435,-1.5464977264404496,-5.139140654479377,2.0461452015984776,-3.3428191904599203,0.2498237375790211,5.662506213378919,23.269537820555108,-26.33663010655176,1.7963214640194651,11,2.2499961853027486,1.0999946594238423,4.599996566772475,3.1949958801269673,5.4899978637695455,4,0.05697047883142581,1.3333356244415424,104.11000061035156,-1.195488146728924,105.0500030517578,-1.5352052137564944,107.16999816894531,0.05697047883142581 2853,2015-11-09,103.04000091552734,104.20999908447266,102.1500015258789,104.20999908447266,648800.0,-0.013404840034012211,2.521368858979877,-3.162133740231476,42.8958035588002,52.57647755830639,3.717288474805457,2.7865833078573417,4.523216269238418,7.67157620322871,22.5141135695548,2.2900009155273295,0.23699810589663173,-2.794499206542966,-6.620165443516555,1.0311670304306233,-4.707332325029768,-0.8816660880561642,6.627957256591799,13.343322848155562,-32.57347661218327,1.912833118486796,11,3.2949981689453125,2.4999961853027344,6.017498016357422,4.594997406005859,6.180000305175781,0,0.06696429992790409,5.6939042428960684,104.44000244140624,1.3333356244415424,104.11000061035156,-1.195488146728924,105.0500030517578,0.06696429992790409 2854,2015-11-10,104.2300033569336,104.26000213623048,102.36000061035156,102.62000274658205,382900.0,0.011548936634635965,1.2754534240942723,-1.3760710512930745,51.86622416435406,50.81502391350012,2.6964019604455416,1.521813477360098,3.346810660755949,6.424748271744832,22.60306590659739,1.9000015258789205,0.6349133877611592,-1.5074970245361357,-5.3952199998511645,2.380225950778893,-3.45135851219365,0.4363644631213788,4.836518283486328,34.042579759005974,-14.36014724105577,1.9438614876575167,11,2.1049957275390625,1.3099937438964844,4.827495574951172,3.4049949645996094,5.139999389648452,1,0.04672354370468845,2.521368858979877,103.04000091552734,5.6939042428960684,104.44000244140624,1.3333356244415424,104.11000061035156,0.04672354370468845 2855,2015-11-11,105.20999908447266,105.9499969482422,103.98999786376952,104.51000213623048,399300.0,0.009402242118165205,-1.252865398612678,0.4347805483684425,52.96068205556339,49.869252794451626,1.1297590902942858,0.6408305215595078,2.4594571223505852,5.361912886596102,22.08975382347189,1.9599990844726847,0.7719594072828215,-0.5695011138916044,-4.412917366333545,3.2739151385503362,-2.491209240112582,1.352207012329373,3.3032009467839885,80.526348547301,28.707627191002544,1.9217081262209714,11,0.8950004577636719,0.3299980163574219,3.8474998474121094,2.424999237060547,3.6299972534179688,2,0.03925479792184028,1.2754534240942723,104.2300033569336,2.521368858979877,103.04000091552734,5.6939042428960684,104.44000244140624,0.03925479792184028 2856,2015-11-12,102.88999938964844,105.13999938964844,102.58000183105469,105.08000183105469,402500.0,-0.02205113311484297,1.2164504452136233,-3.128588555858374,47.40232065927925,49.41296142516867,2.7146801825697082,2.874282610555099,4.804173994319058,7.588573315782838,21.589997303967795,2.6299972534179688,1.0268626264139584,-2.7410007476806584,-6.795055756524604,1.3130542611632876,-4.7680282521026385,-0.7139732432586783,5.1141447611779824,19.47365145269863,-33.17928870157742,2.027027504421975,11,3.0100021362304688,2.6499977111816406,6.167499542236328,4.744998931884766,6.840003967285156,3,0.055884925980264955,-1.252865398612678,105.20999908447266,1.2754534240942723,104.2300033569336,2.521368858979877,103.04000091552734,0.055884925980264955 2857,2015-11-13,101.62000274658205,103.37000274658205,101.37999725341795,102.8000030517578,366700.0,-0.012343246677034792,-1.3975806711063858,0.5388123240712225,40.83152058684571,47.728812150844334,3.5682407143443555,3.9863725380282773,6.085607055507424,8.788513134099148,21.399002257677225,1.990005493164091,0.24091894769475175,-3.7809974670410043,-8.199883920346863,0.6378889862648549,-5.990440693693941,-1.5715542403880676,5.915809994248576,5.251761689085212,-43.64856629820954,2.209443226652933,11,3.4799957275390483,4.329994201660142,5.544994354248033,6.014995574951158,7.7900009155273295,4,0.07636286456503671,1.2164504452136233,102.88999938964844,-1.252865398612678,105.20999908447266,1.2754534240942723,104.2300033569336,0.07636286456503671 2858,2015-11-16,103.48999786376952,103.62999725341795,100.58999633789062,101.0199966430664,415300.0,0.018401840844767925,1.2109097567471716,-2.0932208321210743,46.920817927514626,46.65705931100945,0.976319019393685,1.9186126376297779,4.237730434057312,6.8573464906858845,21.623272631184875,3.0400009155273295,-0.34902241431558423,-1.7230022430420036,-6.1305889328100704,2.6845844467260633,-3.926795587926037,0.4807911018420299,3.4302333283198436,54.10449991886611,7.324517213890601,2.2037933448840343,11,0.9350013732910298,2.0649986267089986,2.767499923706069,4.145000457763686,5.990005493164077,0,0.06222825948729516,-1.3975806711063858,101.62000274658205,1.2164504452136233,102.88999938964844,-1.252865398612678,105.20999908447266,0.06222825948729516 2859,2015-11-17,102.23999786376952,104.83000183105469,102.16000366210938,103.8000030517578,496800.0,-0.012078461936441909,-2.10466060157118,-0.6315807356338917,31.66420468505602,44.824759520563774,1.624264350232906,3.011938906853615,5.382947132204052,7.987509712214248,21.676074180619075,2.6699981689453125,-0.5937768640069976,-2.7755020141601676,-7.349604836729142,1.798600808408807,-5.062553425444662,-0.4884506028756732,3.9206051458159976,30.78360705206457,-9.52428588391793,2.2870514112844895,11,1.0299987792968892,3.3149986267089986,4.017499923706069,5.395000457763686,7.300003051757827,1,0.06827076978458235,1.2109097567471716,103.48999786376952,-1.3975806711063858,101.62000274658205,1.2164504452136233,102.88999938964844,0.06827076978458235 2860,2015-11-18,104.06999969482422,104.33000183105469,102.1999969482422,102.23999786376952,437900.0,0.017899079316229027,-1.230367328678498,-1.173074195615078,37.8254865699649,43.99232991389124,-0.40160291331916653,1.2964496038595996,3.493701461226351,6.061466325630931,20.88528471175434,2.130004882812486,-1.1127511976212077,-0.9760002136230526,-5.514427064645446,3.5624266373993407,-3.245213639134249,1.293213211888144,1.4221305141579137,76.48353896354325,40.02043243518915,2.2692134255111953,11,-0.8000030517578125,1.4849967956542969,2.187498092651367,3.5649986267089844,6.059997558593736,2,0.050927289971169465,-2.10466060157118,102.23999786376952,1.2109097567471716,103.48999786376952,-1.3975806711063858,101.62000274658205,0.050927289971169465 2861,2015-11-19,104.5199966430664,105.87000274658205,102.06999969482422,104.0,478700.0,0.004323983372362505,1.3602438556294942,0.2841508867598847,44.51809715595832,44.098350818148496,-0.8798516419478943,0.9386841871086631,2.9965276775492953,5.526649764190367,19.80602537993538,3.8000030517578267,-1.5608017141868373,-0.5540031433105526,-5.071078667238353,3.9630723806172483,-2.812540905274446,1.7045346186533408,-3.9300003051757812,74.4317336188571,37.29931262128749,2.2585377619639,11,-1.25,1.0349998474121094,1.7375011444091797,3.115001678466797,7.480003356933594,3,0.04133180093352773,-1.230367328678498,104.06999969482422,-2.10466060157118,102.23999786376952,1.2109097567471716,103.48999786376952,0.04133180093352773 2862,2015-11-20,105.0199966430664,105.63999938964844,104.2300033569336,104.98999786376952,459600.0,0.004783773594133178,1.2204587233122275,0.05769033261443231,39.656114287793734,43.73838534359222,-1.4404010020109297,0.538764842235878,2.3803633328185754,4.92551427573963,18.994336729385676,1.4099960327148438,-1.6382792003804099,-0.10000305175780966,-4.593993930201449,4.39398782668583,-2.3469984909796295,2.14699238746401,-4.324400177001948,83.90141909455936,48.94208930628608,2.246995439221819,11,-1.75,0.5349998474121094,1.2375011444091797,2.615001678466797,6.490005493164077,4,0.044848665629605655,1.3602438556294942,104.5199966430664,-1.230367328678498,104.06999969482422,-2.10466060157118,102.23999786376952,0.044848665629605655 2863,2015-11-23,107.70999908447266,108.11000061035156,104.94000244140624,104.94000244140624,526700.0,0.025614192795575974,-1.28881011598345,92.33697863678277,51.41066130615769,43.68776724823707,-3.7976649273139884,-2.1097645904088296,-0.3991970917097376,2.1596899136232537,17.95546095943553,3.1699981689453267,-1.4981886177569947,2.494999313354498,-2.138568848389255,7.128567475098251,0.1782152324826285,4.811783394226367,-6.910914492797843,93.37745918464016,55.815793476646945,2.3167840808718747,11,-3.3600006103515625,-2.1550025939941406,-1.4525012969970703,-0.07500076293945312,3.5400009155273438,0,0.015783163978150938,1.2204587233122275,105.0199966430664,1.3602438556294942,104.5199966430664,-1.230367328678498,104.06999969482422,0.015783163978150938 2864,2015-11-24,107.44000244140624,107.86000061035156,105.72000122070312,107.05999755859376,422300.0,-0.0025066998919447414,2.5081922105210497,0.13718604452596067,56.91151046184995,44.12674818226892,-3.3798749782248905,-1.7333138993852657,-0.27306628788100795,2.363500221099102,16.998548451567462,2.1399993896484375,-1.3340401277532266,2.101002502441389,-2.635426793765106,6.837431798647884,-0.26721214566185836,4.469217150544637,-6.348481208984353,88.90731676508645,46.806399127441885,2.3682146481032493,11,-3.090003967285142,-1.8850059509277202,-1.412504196166978,-0.4100036621093608,1.790000915527358,1,0.018987349861983693,-1.28881011598345,107.70999908447266,1.2204587233122275,105.0199966430664,1.3602438556294942,104.5199966430664,0.018987349861983693 2865,2015-11-25,109.1500015258789,109.62000274658205,107.16999816894531,107.86000061035156,413200.0,0.015915851131939718,1.1973102148201469,3.394695631224154,63.9534986876674,45.96576796320093,-4.997780014300403,-3.6758820743246616,-2.1035795889439726,0.5919559377922212,17.65474671551552,2.450004577636733,-0.980266256520764,3.839001464843747,-0.7941239204993451,8.47212685018684,1.5224387721722081,6.155564157515286,-7.777741118339833,93.77482078508946,45.934043948822,2.316562692671543,11,-4.045001983642578,-3.5950050354003906,-3.2575035095214844,-2.1200027465820312,0.779998779296875,2,0.003573058948203256,2.5081922105210497,107.44000244140624,-1.28881011598345,107.70999908447266,1.2204587233122275,105.0199966430664,0.003573058948203256 2866,2015-11-27,108.6500015258789,109.79000091552734,108.26000213623048,109.0999984741211,108500.0,-0.00458085197444047,-1.4878115346921903,-0.3488345960268034,61.54690574071514,48.26747742474197,-4.017256824741111,-3.4097719123120385,-1.763981616240386,1.0297525359787585,18.513454510154467,1.5299987792968608,-0.9469305751227637,3.3765014648437557,-1.1276174518627613,7.880620381550273,1.1244420064904972,5.628560923197014,-6.782876577997257,79.4964048520775,27.368262451548404,2.2520594583532603,11,-3.460002899169922,-3.0950050354003906,-2.375001907348633,-1.6200027465820312,1.1199951171875,4,0.013621681608412484,1.1973102148201469,109.1500015258789,2.5081922105210497,107.44000244140624,-1.28881011598345,107.70999908447266,0.013621681608412484 2867,2015-11-30,107.47000122070312,109.12999725341795,107.2300033569336,108.5,359600.0,-0.010860564092074365,-1.5165573621398574,2.28890169882337,62.298732740123825,49.976134626143,-2.145823644754145,-2.283859009483365,-0.7317433589497853,2.1328710038941097,18.59599660411449,1.8999938964843608,-1.039285822858659,2.156501007080081,-2.413563472715964,6.726565486876126,-0.12853123281794865,4.441533246978111,-4.969046195409817,52.164939696302945,-4.668079015304343,2.2850322398980256,11,-1.5400009155273438,-1.9150047302246094,-1.1950016021728516,-0.44000244140625,-0.720001220703125,0,0.04215128619933628,-1.4878115346921903,108.6500015258789,1.1973102148201469,109.1500015258789,2.5081922105210497,107.44000244140624,0.04215128619933628 2868,2015-12-01,108.86000061035156,109.52999877929688,107.70999908447266,107.70999908447266,411700.0,0.012933836176235891,-2.165212660797569,-1.116507659032325,62.71279891772271,53.42597842977263,-3.0105757752075704,-3.8632665752185744,-2.2354447175619896,0.6376853625976366,18.726702859605698,2.05999755859375,-0.7554406805505778,3.5410003662109375,-1.0467086982489917,8.128709430670867,1.2471458339809658,5.834854898440909,-5.775921913839525,77.14986793835749,16.713830922973138,2.2938545322299664,12,-2.9300003051757812,-3.305004119873047,-2.585000991821289,-1.8300018310546875,0.1100006103515625,1,0.02434320697245096,-1.5165573621398574,107.47000122070312,-1.4878115346921903,108.6500015258789,1.1973102148201469,109.1500015258789,0.02434320697245096 2869,2015-12-02,108.8000030517578,109.68000030517578,108.20999908447266,108.7300033569336,647900.0,-0.0005511442059284999,-1.648631186808806,0.06086921908273661,60.38174362477287,55.93222921364018,-2.148076314940141,-3.873487600559173,-2.287032653616805,0.5350351889402702,18.88577861020183,1.470001220703125,-0.14689428274039074,3.3995025634765454,-1.3805424730590374,8.179547600012128,1.009480045208747,5.789525081744344,-5.179450577724538,62.21386160525733,4.140695744018878,2.390022518267792,12,-2.870002746582017,-3.2450065612792827,-2.525003433227525,-1.7700042724609233,-2.5800018310546733,2,0.022518353672073887,-2.165212660797569,108.86000061035156,-1.5165573621398574,107.47000122070312,-1.4878115346921903,108.6500015258789,0.022518353672073887 2870,2015-12-03,107.44000244140624,109.66999816894531,106.9000015258789,109.25,523400.0,-0.012500005259233227,1.0905683192261184,-25.857220708452317,63.93143537388263,58.08926679340955,-0.29029689569415495,-2.4509132327525975,-1.05994525792228,1.7330474633729267,18.104517415771966,2.7699966430664062,0.1665404544382909,1.920001983642564,-2.9419460779211732,6.781950045206301,-0.5109720471393047,4.3509760144244325,-3.3258940920534457,18.685156732611613,-42.44181577560995,2.4309740307818655,12,-0.43000030517576704,-1.8850059509277202,-1.1650028228759624,-0.4100036621093608,2.319999694824247,3,0.016660469795722,-1.648631186808806,108.8000030517578,-2.165212660797569,108.86000061035156,-1.5165573621398574,107.47000122070312,0.016660469795722 2871,2015-12-04,109.83000183105469,110.22000122070312,107.58999633789062,107.87999725341795,698300.0,0.022244967752600875,-1.0790499769309405,-1.0773520485584211,73.52436707684697,61.85240599219324,-2.0650193263320915,-4.627675849960525,-3.5359044468825687,-0.802695282737119,17.061886450592727,2.779998779296889,1.0556539509564686,4.024001312255862,-1.1515515765557183,9.199554201067443,1.436224867850072,6.6117777566616525,-5.261822076407938,88.25302935248955,19.229634144741098,2.5877764444057885,12,-2.25,-4.275005340576172,-2.897502899169922,-2.8000030517578125,-1.8700027465820312,4,0.0009104841341522896,1.0905683192261184,107.44000244140624,-1.648631186808806,108.8000030517578,-2.165212660797569,108.86000061035156,0.0009104841341522896 2872,2015-12-07,110.38999938964844,110.98999786376952,109.37000274658205,109.83000183105469,680000.0,0.0050987667236421785,-1.1891889105399396,0.2871775610252296,71.37548032357343,64.07071921635055,-1.9927325352399805,-4.974082932418895,-4.262879631306902,-1.4592370034516051,15.97134733537359,1.6199951171874716,1.7539950112112876,4.2864990234375,-1.231168739295029,9.804166786170029,1.5276651420712284,7.045332904803772,-5.256637488396052,85.33009752203043,13.823905147295136,2.758833881366266,12,-2.0349998474121094,-4.600002288818359,-3.3525009155273438,-3.3600006103515625,-3.25,0,-0.005616475677235777,-1.0790499769309405,109.83000183105469,1.0905683192261184,107.44000244140624,-1.648631186808806,108.8000030517578,-0.005616475677235777 2873,2015-12-08,109.94000244140624,110.87999725341795,109.22000122070312,109.3000030517578,696200.0,-0.0040764285780438,-3.149974250891794,1.1428610354223434,75.09781696700992,66.0914199391461,-1.3333608576269,-4.195769821517274,-3.8463629255259377,-1.021082750089704,14.61226868745405,1.6599960327148295,2.263748757931225,3.491501998901356,-2.082220966478218,9.06522496428093,0.704640516211569,6.278363481591143,-4.1038442246517945,74.3277172980353,-2.2333745308083195,2.7868614826897886,12,-0.995002746582017,-4.150005340576158,-2.902503967285142,-3.090003967285142,-5.779998779296861,1,-0.029015848376994335,-1.1891889105399396,110.38999938964844,-1.0790499769309405,109.83000183105469,1.0905683192261184,107.44000244140624,-0.029015848376994335 2874,2015-12-09,109.0999984741211,110.83999633789062,108.08000183105469,109.79000091552734,722000.0,-0.007640567115075658,-1.021977162084365,-1.0781298428820065,67.52613933250457,66.48838001079467,-0.26052006684332696,-3.1328331326396324,-2.9642152199595557,-0.21389343787558346,13.183474783882513,2.7599945068359375,2.861893522932178,2.407998275756839,-3.183126484850334,7.999123036364011,-0.3875641045467404,5.203560656060418,-2.6453794997248394,53.78970459853325,-21.840129391380273,2.7955623803035854,12,-0.154998779296875,-3.3100013732910156,-2.5275001525878906,-2.25,-4.180000305175781,2,-0.0011915422111468121,-3.149974250891794,109.94000244140624,-1.1891889105399396,110.38999938964844,-1.0790499769309405,109.83000183105469,-0.0011915422111468121 2875,2015-12-10,109.33999633789062,110.22000122070312,108.70999908447266,109.47000122070312,565000.0,0.0021997971322287313,-1.172665898238103,0.18841220698805838,67.04385609464333,67.09915227234225,-0.526053030618101,-3.212251393673455,-3.224177025270535,-0.49091271002089343,12.454032944323417,1.5100021362304688,3.0317898437923105,2.4414962768554744,-3.223742582027029,8.106735135737978,-0.39112315258577723,5.274115706296726,-2.341131896769582,51.47056513592679,-23.306565575778208,2.8326194294412526,12,-0.39499664306640625,-3.549999237060547,-3.2549991607666016,-2.4899978637695312,-2.8799972534179688,3,-0.028534801734818593,-1.021977162084365,109.0999984741211,-3.149974250891794,109.94000244140624,-1.1891889105399396,110.38999938964844,-0.028534801734818593 2876,2015-12-11,108.63999938964844,108.9800033569336,107.70999908447266,108.11000061035156,629400.0,-0.006402020959274668,1.0991689680828258,-4.076760563380281,62.62205577762154,67.13507705428643,0.19263336480091198,-2.170683743897726,-2.469515762028891,0.1526074961287236,11.432719080545327,1.6299972534179688,3.1039720530185235,1.4539993286132784,-3.9314106120547336,6.8394092692812904,-1.2387056417207276,4.146704298947284,-1.1621989378095776,28.353678392988517,-43.39926347943171,2.6927049703340034,12,0.30500030517578125,-2.8500022888183594,-2.397500991821289,-1.7900009155273438,-0.9300003051757812,4,0.010309303689933325,-1.172665898238103,109.33999633789062,-1.021977162084365,109.0999984741211,-3.149974250891794,109.94000244140624,0.010309303689933325 2877,2015-12-14,109.37999725341795,109.76000213623048,108.19000244140624,108.41000366210938,513300.0,0.0068114678564701325,-1.226956187672807,1.830180802671707,56.73930713432423,66.47135574501993,-0.2770769546361862,-2.423782779777625,-3.195092041341354,-0.6295991664853915,9.891593929887033,1.5699996948242472,2.9034637451899528,1.8059974670409957,-2.9752149518984083,6.5872098859804,-0.5846087424287134,4.196603676510705,-1.6699981689452983,52.68136068043627,-15.661392574269996,2.3906062094697043,12,-0.4349975585937358,-3.5900001525878764,-3.1625003814697124,-1.7499999999999716,2.220001220703139,0,-0.012982247253630508,1.0991689680828258,108.63999938964844,-1.172665898238103,109.33999633789062,-1.021977162084365,109.0999984741211,-0.012982247253630508 2878,2015-12-15,109.93000030517578,110.38999938964844,109.54000091552734,110.08999633789062,718500.0,0.0050283695883037716,1.2368318024393916,-0.16494545340139774,59.82636039070721,66.40964649679043,-0.736823812647927,-2.5998763305122736,-3.7713748666654823,-1.2080239166348719,7.9651132602531804,1.010002136230483,2.8006374353493726,2.0340003967285156,-2.4471401558024013,6.5151409492594325,-0.20656987953694284,4.274570672993974,-2.220001220703125,70.92661881025217,4.970951562552415,2.240570276265462,12,-0.9850006103515625,-4.140003204345703,-3.81500244140625,-2.3000030517577983,0.8000030517578125,1,-0.025379795395088167,-1.226956187672807,109.37999725341795,1.0991689680828258,108.63999938964844,-1.172665898238103,109.33999633789062,-0.025379795395088167 2879,2015-12-16,109.22000122070312,110.91000366210938,108.58999633789062,110.16999816894531,1006600.0,-0.006458647161845077,-1.0995477612455553,5.937628153163893,50.29991324580333,64.89503292700383,0.043602577070828374,-1.4125638206544124,-3.0613084232153938,-0.5364521609778592,6.638935123483794,2.32000732421875,2.760441235070033,0.9750011444091768,-2.6584558464820987,4.608458135300452,-0.8417273510364538,2.7917296398548075,-1.1164022827148443,47.187499254943006,-14.619302114377675,1.8167284954456344,12,0.06999588012695312,-3.430004119873047,-3.282503128051758,-1.590003967285142,2.9499969482421875,2,-0.04632848839077475,1.2368318024393916,109.93000030517578,-1.226956187672807,109.37999725341795,1.0991689680828258,108.63999938964844,-0.04632848839077475 2880,2015-12-17,109.37000274658205,110.5,109.29000091552734,109.7699966430664,856900.0,0.0013733887951146162,-3.321444141689373,0.421047559388989,53.18021963505593,62.634572100138165,0.219215016397726,-1.207028747297386,-3.2343212615102033,-0.7317437597428551,5.24108867230531,1.279998779296875,2.6105817225984396,0.8600025177002095,-2.222718334594532,3.942723369994951,-0.6813579084471542,2.401362943847573,-0.9200359375000176,51.87504023307812,-7.376308061098349,1.541360426147369,12,-0.02000427246095171,-3.5800056457519673,-3.4325046539306783,-1.7400054931640625,1.6899948120117188,3,-0.040687615121924314,-1.0995477612455553,109.22000122070312,1.2368318024393916,109.93000030517578,-1.226956187672807,109.37999725341795,-0.040687615121924314 2881,2015-12-18,108.83999633789062,109.73999786376952,107.25,109.1999969482422,655800.0,-0.004845994288941169,2.4583245030306085,0.9000152590219642,56.419847011665006,60.972835065481675,0.6638295938655432,-0.35498484003358044,-2.5601969543757406,-0.27835210560031953,4.784366081157311,2.489997863769517,2.514284808982751,0.11399612426757244,-2.331007212359083,2.5589994608942277,-1.1085055440457552,1.3364977925809,2.150001525878892,43.44247942566976,-16.01517517315672,1.222501668313326,12,0.2400054931640625,-3.049999237060547,-3.017498016357422,-1.209999084472642,3.3600006103515767,4,-0.02186693617693014,-3.321444141689373,109.37000274658205,-1.0995477612455553,109.22000122070312,1.2368318024393916,109.93000030517578,-0.02186693617693014 2882,2015-12-21,109.7300033569336,110.12999725341795,109.12000274658205,109.3499984741211,868600.0,0.00817720552176393,-1.4047593097184514,-1.0555673292925452,54.27729720038137,58.65944398030072,-0.3683826725443424,-0.9212717197887912,-3.3811045517314255,-1.245845406410183,4.227750768158457,1.2900009155273295,2.4877716788260216,0.7685028076171818,-0.9822893701435902,2.519294985377954,-0.10689328126321129,1.643898896497575,1.185194549560535,67.75958676238837,10.104486668963908,0.8753960888803872,12,-0.6500015258789062,-3.9400062561035156,-4.010004043579102,-2.100006103515611,4.1999969482421875,0,-0.018408860026096985,2.4583245030306085,108.83999633789062,-3.321444141689373,109.37000274658205,-1.0995477612455553,109.22000122070312,-0.018408860026096985 2883,2015-12-22,109.41000366210938,110.0,108.02999877929688,110.0,730400.0,-0.0029162461043886756,5.678011689856722,-1.5526019916479281,52.92425765243057,57.03701268251472,-0.14691969312322328,-0.49263969042110034,-3.016865871587484,-1.0059794320038975,4.833889399233389,1.970001220703125,2.0446487133647366,0.3635028839111385,-1.2940442120995783,2.0210499799218553,-0.4652706640942199,1.192276431916497,1.4318902862548697,59.01643444980864,1.8579307830790412,0.8287735480053595,12,-0.3300018310546875,-3.620006561279297,-3.8850059509277344,-1.780006408691392,4.939994812011719,1,0.02001640379041647,-1.4047593097184514,109.7300033569336,2.4583245030306085,108.83999633789062,-3.321444141689373,109.37000274658205,0.02001640379041647 2884,2015-12-23,109.4800033569336,109.62999725341795,108.0999984741211,109.3499984741211,654800.0,0.0006397924548142697,6.1163946061040235,-0.22034862670046035,61.15973385620525,56.383221322688264,-0.1758382770370588,-0.4236945104775032,-3.043802361318754,-1.1633852146155306,5.472784515114506,1.5299987792968608,1.6204522421904528,0.3315025329589787,-1.1516983922438442,1.8147034581618016,-0.41009792964243275,1.0731029955603901,1.290052712463364,68.61548790564905,6.318123436861832,0.7416004626014121,12,-0.40000152587890625,-2.9500045776367188,-4.4900054931640625,-1.8500061035156108,4.269996643066406,2,0.01141761017237708,5.678011689856722,109.41000366210938,-1.4047593097184514,109.7300033569336,2.4583245030306085,108.83999633789062,0.01141761017237708 2885,2015-12-24,109.54000091552734,109.6999969482422,109.16000366210938,109.61000061035156,506000.0,0.000548022988254182,3.3200781273838813,-0.5384389671361502,47.87077316740628,54.74418992155324,-0.2285121256874305,-0.4774556035137323,-3.001123557539472,-1.3266559119617511,5.788849977639819,0.5399932861328267,1.1590738539801464,0.3720001220703182,-1.1215029144085662,1.8655031585492026,-0.3747513961691169,1.1187516403097533,1.1596540324816687,79.51399650848943,19.653021465582448,0.7467515182394412,12,-0.45999908447265625,-3.0100021362304688,-5.127504348754883,-1.9100036621093608,4.2600021362304545,3,0.0240094689742254,6.1163946061040235,109.4800033569336,5.678011689856722,109.41000366210938,-1.4047593097184514,109.7300033569336,0.0240094689742254 2886,2015-12-28,110.12999725341795,110.18000030517578,108.36000061035156,109.66999816894531,1176400.0,0.005386126830011495,5.4999386929333385,-6.57144414168917,48.09940069132973,53.784200316776065,-0.6536652277820281,-1.002276575987807,-3.5275051934658563,-2.0042902753078664,6.1781581957569625,1.8199996948242188,0.9259857056965473,0.8879966735839702,-0.6436150231146911,2.4196083702826314,0.12219082523463953,1.6538025219333008,0.5006645956308802,97.6742783130172,39.33986344466609,0.7658058483493323,12,-1.049995422363267,-3.5999984741210795,-5.717500686645494,-2.4999999999999716,3.8700027465820455,0,0.00844456849513775,3.3200781273838813,109.54000091552734,6.1163946061040235,109.4800033569336,5.678011689856722,109.41000366210938,0.00844456849513775 2887,2015-12-29,112.0,112.8000030517578,110.16999816894531,110.4000015258789,1034300.0,0.016979958169607734,-1.553396368269192,3.478264475146476,62.46970413501617,54.07790517725484,-2.361247286843607,-2.65144317239924,-5.32245771671208,-3.9110708075773175,6.49821932458885,2.6700057983398438,0.729389872806081,2.531499481201166,0.7793129989477592,4.283685963454573,1.6554062400744698,3.4075927223278626,-4.75,83.22846257441476,25.805175559835767,0.8760932411267031,12,-1.9749984741210938,-3.484996795654297,-7.587503433227539,-4.370002746582017,-1.6299972534179545,1,0.0017856870378767375,5.4999386929333385,110.12999725341795,3.3200781273838813,109.54000091552734,6.1163946061040235,109.4800033569336,0.0017856870378767375 2888,2015-12-30,111.51000213623048,112.81999969482422,111.2699966430664,112.41000366210938,572700.0,-0.004374980926513561,-1.2463608670894124,-0.5625014901175316,65.23389725882065,55.73723673425677,-1.8143554773397312,-2.0582627128055293,-4.794761093947415,-3.4864612483278705,6.67307945370903,1.5500030517578125,0.6510615215231184,1.9090015411377124,-0.039254320522744024,3.8572574027981688,0.9348736103074771,2.8831294719679477,-4.149002075195327,72.24582161445736,13.769593829503698,0.974127930830229,12,-1.4750022888183736,-2.6300010681152486,-7.097505569458022,-3.8800048828125,-3.349998474121108,2,0.02170207266240398,-1.553396368269192,112.0,5.4999386929333385,110.12999725341795,3.3200781273838813,109.54000091552734,0.02170207266240398 2889,2015-12-31,111.25,112.4499969482422,110.86000061035156,111.1500015258789,596600.0,-0.00233164856290502,-3.6764577185877068,-0.11110922731318787,62.042886198025364,56.721977463475596,-1.3813828371050647,-1.6920543997168522,-4.46513206185702,-3.289392663589922,6.865305737977118,1.5899963378906392,0.6384839690310855,1.5264995574951143,-0.5155353928467719,3.5685345078370005,0.5054820823241784,2.5475170326660503,-3.670639953613275,64.79820589447827,5.211261241788165,1.0210174751709398,12,-1.2150001525878906,-1.9799995422363281,-6.297502517700195,-3.620002746582017,-5.6299972534179545,3,0.027865154823560445,-1.2463608670894124,111.51000213623048,-1.553396368269192,112.0,5.4999386929333385,110.12999725341795,0.027865154823560445 2890,2016-01-04,109.2300033569336,110.5,108.2699966430664,109.95999908447266,867500.0,-0.018157273196102497,1.4640954307873884,-7.300068665598535,53.18920800351694,56.36301757368137,0.6891365316167679,0.49426151450080624,-2.309535871825574,-1.3503031454851282,7.601488954685137,2.9800033569335938,0.4839606431993957,-0.5829971313476534,-2.340748571536068,1.174754308840761,-1.4618728514418535,0.2958785887465467,-1.4410177246093667,21.09903450496162,-40.68560901103454,0.878875720094205,1,1.1949958801269531,0.6299972534179688,-4.277505874633789,-1.6000061035156108,-2.2300033569335938,0,0.041380541098184453,-3.6764577185877068,111.25,-1.2463608670894124,111.51000213623048,-1.553396368269192,112.0,0.041380541098184453 2891,2016-01-05,109.93000030517578,110.62999725341795,109.2300033569336,109.2300033569336,809000.0,0.006408467698703513,-2.9999999999999596,-0.9589055412721306,52.98589929869271,56.219528917938185,0.17882170327044378,-0.20855226231461188,-2.8791224390423906,-2.1022510365073117,8.529778778127847,1.3999938964843608,0.5485580532471062,0.11199989318848225,-1.6465238909948,1.8705236773717644,-0.7672619989031659,0.9912617852801304,-1.93977411035155,36.4835724993209,-25.359846482322,0.8792618920916441,1,0.4949989318847656,-0.06999969482421875,-4.600002288818359,-2.3000030517577983,-3.029998779296875,1,0.03520424575492154,1.4640954307873884,109.2300033569336,-3.6764577185877068,111.25,-1.2463608670894124,111.51000213623048,0.03520424575492154 2892,2016-01-06,109.7699966430664,110.04000091552734,107.58000183105469,107.88999938964844,901800.0,-0.0014555049728480762,1.033052223395703,2.6857220708446867,49.09295051450795,55.79382812483567,0.38565025373185335,-0.1026417337029244,-2.5923921621654813,-2.0326999270623958,9.39114946373231,2.4599990844726562,0.563403212685273,-0.01700363159179119,-1.7548080166771314,1.720800753493549,-0.8859058241344542,0.8518985609508718,3.0500030517578125,41.793811160760434,-18.119878018095214,0.8689021925426681,1,0.4300041198730469,0.09000396728515625,-4.397499084472656,-2.1399993896484233,-0.26999664306640625,2,0.038535150644926075,-2.9999999999999596,109.93000030517578,1.4640954307873884,109.2300033569336,-3.6764577185877068,111.25,0.038535150644926075 2893,2016-01-07,106.75,109.48999786376952,106.7300033569336,108.0,963100.0,-0.027512040953106554,-3.2790835216048797,-0.6648945883976219,38.903862816280444,53.32095356484402,3.339867767347684,2.8101944501041487,0.4667244835292763,0.8788437329789645,10.469031221372912,3.0399932861328125,0.5059949047959975,-2.877500152587885,-5.079699274056608,-0.6753010311191616,-3.9785997133222537,-1.7764005918535162,5.965199737548829,0.3495920536832535,-58.64684490584203,1.101099560734362,1,3.0250015258789062,3.0250015258789062,-1.0075016021728516,0.879997253417983,4.3300018310546875,3,0.03391103275486684,1.033052223395703,109.7699966430664,-2.9999999999999596,109.93000030517578,1.4640954307873884,109.2300033569336,0.03391103275486684 2894,2016-01-08,108.97000122070312,109.8000030517578,107.0199966430664,107.08999633789062,1002200.0,0.020796264362558547,-1.7524757710582033,-1.50400390625,48.48484323044631,53.38918357184847,1.1621246508761942,0.6112962873377938,-1.6601513729486044,-1.450895365135068,11.595916664789547,3.0500030517577983,0.4640222236925524,-0.6509990692138672,-2.8605089682252043,1.55851082979747,-1.7557540187195428,0.45375588029180847,3.5057906616210914,57.43593254822197,-2.359638893440234,1.104754949505669,1,0.8050003051757812,0.8050003051757812,-3.2275028228759766,-1.340003967285142,3.9799957275390767,4,-0.007433216018353672,-3.2790835216048797,106.75,1.033052223395703,109.7699966430664,-2.9999999999999596,109.93000030517578,-0.007433216018353672 2895,2016-01-11,106.22000122070312,110.0999984741211,105.25,109.19000244140624,1025000.0,-0.025236303287087924,1.0250543933587541,-1.5797837802740007,41.5045543829442,52.65642287091674,3.7902412284336577,3.2839386274093556,0.9998086690666526,1.2056328433613288,12.985058265101179,4.849998474121094,0.3905261661948316,-3.244999313354498,-5.92790031362162,-0.5620983130873753,-4.586449813488059,-1.9035488132209366,6.025959120605464,18.029771671107742,-42.023603902121735,1.3414505001335648,1,2.8149986267089844,2.8149986267089844,-0.47750282287597656,1.409996032714858,5.819999694824219,0,-0.005648639307341052,-1.7524757710582033,108.97000122070312,-3.2790835216048797,106.75,1.033052223395703,109.7699966430664,-0.005648639307341052 2896,2016-01-12,109.76000213623048,109.9800033569336,106.62000274658205,106.62000274658205,905500.0,0.033327065287562574,-1.140128193290982,-1.0572384171967046,50.083007173407346,51.28012320851576,0.21482866270038414,-0.1769232226217099,-2.580959836568084,-2.3703616888032144,13.998704973732009,3.7600021362304688,0.30394771460177594,0.23900146484376705,-2.4180241056709804,2.8960270353585145,-1.0895113204136067,1.5675142501011408,2.066200584599585,92.98976402353973,32.510336789187825,1.3285127852573761,1,-0.7250022888183736,-0.7250022888183736,-3.4775028228759908,-2.1300048828125,3.1100006103515625,1,-0.025145791568087383,1.0250543933587541,106.22000122070312,-1.7524757710582033,108.97000122070312,-3.2790835216048797,106.75,-0.025145791568087383 2897,2016-01-13,107.95999908447266,110.63999938964844,107.63999938964844,109.70999908447266,1449300.0,-0.01639944439435892,-1.5104608921605558,-0.5573249490968641,46.291547526456064,49.175417682697486,1.5438427623918756,1.592911980467278,-0.7554714742172735,-0.571358959053299,15.312910691416642,3.0,0.31214936710415486,-1.4900016784667969,-4.237249198276686,1.2572458413430923,-2.8636254383717414,-0.11637791856185231,3.471631473107607,50.278281843171335,-9.957160759814712,1.3736237599049466,1,0.8899993896484375,1.0750007629394531,-1.3924999237060547,-0.3300018310546733,7.129997253417969,2,-0.009818428747524921,-1.140128193290982,109.76000213623048,1.0250543933587541,106.22000122070312,-1.7524757710582033,108.97000122070312,-0.009818428747524921 2898,2016-01-14,107.13999938964844,108.23999786376952,104.8000030517578,107.97000122070312,791900.0,-0.007595402943479268,4.021908135079851,0.47428676060267855,44.2364421306536,47.19692389743395,1.876055710825696,2.311696589845127,0.013955580084399344,0.2936375378839813,17.270002138926476,3.4399948120117188,0.2479101492413207,-2.1705013275146428,-5.092883339733248,0.7518806847039627,-3.6316923336239455,-0.70931032140534,3.9207333344770063,40.06845556920037,-18.31767853727851,1.461191006109301,1,0.5800018310546875,1.6700019836425781,-0.06750106811523438,0.48999786376954546,10.480003356933608,3,0.022027259882358985,-1.5104608921605558,107.95999908447266,-1.140128193290982,109.76000213623048,1.0250543933587541,106.22000122070312,0.022027259882358985 2899,2016-01-15,104.16000366210938,105.33000183105469,101.01000213623048,105.16000366210938,1671900.0,-0.027814035323085684,5.4477783597895435,1.2048166191745564,38.41516206225024,45.55536323729321,4.184629518903421,5.1576064212475075,2.9586441324595114,3.344869728821493,19.221407168273032,6.1299972534179545,-0.20167254451421002,-4.897497177124023,-8.619572290508671,-1.1754220637393757,-6.758534733816347,-3.0364596204316996,6.4799957275390625,32.71030554822711,-22.053053625971934,1.8610375566923263,1,1.6649971008300781,2.7549972534179688,3.2074947357177734,3.469993591308608,13.449996948242188,4,0.06643623200507465,4.021908135079851,107.13999938964844,-1.5104608921605558,107.95999908447266,-1.140128193290982,109.76000213623048,0.06643623200507465 2900,2016-01-19,104.91999816894531,106.31999969482422,103.77999877929688,104.66000366210938,728900.0,0.007296413979605232,-1.5148470725093102,-0.2599945068359375,38.86275989774851,43.98612552607718,3.072022625869323,4.265847348786565,2.23978993088042,2.609520695260585,21.082956920102614,2.5400009155273438,-0.6653938118281815,-3.9150024414062443,-8.065763914436474,0.23575903162398504,-5.990383177921359,-1.8396217048911296,4.757001495361322,40.602254910582275,-8.372403688993082,2.075380736515114,1,0.9050025939941406,1.9950027465820312,2.447500228881836,1.779998779296875,27.979995727539062,1,0.07653449217914354,5.4477783597895435,104.16000366210938,4.021908135079851,107.13999938964844,-1.5104608921605558,107.95999908447266,0.07653449217914354 2901,2016-01-20,106.45999908447266,107.0199966430664,101.3000030517578,103.22000122070312,1033200.0,0.014677858772429442,1.6238544953129959,12.4617935324843,37.987850531295265,42.752225527942436,1.1041519526756218,2.6755791709801287,0.7899762143092204,1.0829324362235866,22.32375426411598,5.719993591308608,-1.0857720722560344,-2.2560016632080107,-6.540472686819271,2.0284693604032498,-4.398237175013648,-0.11376615140237334,2.3503008270263592,56.59396160583346,11.458446659649333,2.142235511805632,1,-0.6349983215332031,0.4550018310546875,0.9074993133544922,-0.6850013732910156,27.93000030517578,2,0.05241406987639685,-1.5148470725093102,104.91999816894531,5.4477783597895435,104.16000366210938,4.021908135079851,107.13999938964844,0.05241406987639685 2902,2016-01-21,107.70999908447266,108.48999786376952,105.43000030517578,106.6999969482422,1205400.0,0.011741499255585763,1.3813213400424669,0.31172925992469064,42.023500592863705,43.0988519475628,-0.523880138679786,1.334928655156034,-0.3640905858426322,-0.17020077341206274,23.578929374894336,3.059997558593736,-1.2724325941274088,-0.9050014495849581,-5.184059485735801,3.374056586565885,-3.0445304676603797,1.2345275684904635,-6.699996948242173,89.57220287673232,45.88866598852344,2.1395290180754225,1,-1.8849983215332031,-0.7949981689453125,-0.3425006866455078,-1.9350013732910156,25.329994201660128,3,0.047906449781534244,1.6238544953129959,106.45999908447266,-1.5148470725093102,104.91999816894531,5.4477783597895435,104.16000366210938,0.047906449781534244 2903,2016-01-22,111.5999984741211,111.8000030517578,108.3000030517578,108.48999786376952,1499900.0,0.036115489951844326,-1.0057362714235583,3.079202012343032,50.637520237359034,43.33803828166421,-4.082920500082977,-2.511347587426755,-4.065843569375829,-4.050484995444862,23.937810105537494,4.090003967285142,-1.4300887636643438,2.8754981994628963,-1.5969315611997246,7.347927960125517,0.639283319131593,5.1117130797942,-10.440396423339834,98.14638961384249,54.77358146255115,2.23621488033131,1,-5.194995880126953,-4.68499755859375,-4.232500076293945,-5.825000762939453,22.54999542236328,4,0.03127238271942123,1.3813213400424669,107.70999908447266,1.6238544953129959,106.45999908447266,-1.5148470725093102,104.91999816894531,0.03127238271942123 2904,2016-01-25,110.7300033569336,112.0,110.3000030517578,111.95999908447266,882700.0,-0.007795655278518998,1.5954200251595987,-0.3954969408832415,52.85171235022591,44.59883361136218,-3.2821695888613505,-1.6262844899857214,-3.052193437057724,-3.1362961826703213,24.287494730910833,1.6999969482422017,-1.5654957401721674,1.9430030822753963,-2.6081243786136383,6.494130543164431,-0.332560648169121,4.218566812719914,-9.144785266113274,88.13086910949968,40.208056361217665,2.2755637304445195,1,-4.225002288818359,-3.81500244140625,-3.3625049591064453,-4.955005645751953,22.329994201660185,0,0.06222341895392902,-1.0057362714235583,111.5999984741211,1.3813213400424669,107.70999908447266,1.6238544953129959,106.45999908447266,0.06222341895392902 2905,2016-01-26,112.16999816894531,112.69000244140624,110.29000091552734,110.7699966430664,528600.0,0.013004558551036549,-1.0339056473851345,-1.1382165763128187,54.14201008130218,45.04983393446161,-4.234725354375016,-3.0136557135087543,-4.360431538137533,-4.489903732209882,24.59916470387177,2.400001525878892,-1.289402817671231,3.251498031616208,-1.5370285200251885,8.040024583257605,0.8572347557955027,5.6457613074369135,-9.959893163574208,95.43455399186836,44.16186680280377,2.3942632758207,1,-5.319995880126953,-5.254997253417969,-4.630001068115234,-6.395000457763672,20.669998168945312,1,0.04849783837218902,1.5954200251595987,110.7300033569336,-1.0057362714235583,111.5999984741211,1.3813213400424669,107.70999908447266,0.04849783837218902 2906,2016-01-27,111.05999755859376,112.37000274658205,110.36000061035156,111.66000366210938,421900.0,-0.00989569963868342,-1.010002136230483,-0.42857532111540614,52.30439749415532,45.71792837531708,-3.2641925355097356,-1.929327046850247,-3.0540640158557864,-3.320329775271759,24.587994491119815,2.010002136230483,-1.32100977691411,2.0949974060058736,-2.7606553380059466,6.950650150017694,-0.33282896600003653,4.522823778011784,-8.01150075833985,77.54814871640238,24.040565281352258,2.4278263720059092,1,-4.209995269775405,-4.1449966430664205,-3.4899997711181783,-5.284999847412124,21.9300079345703,2,0.19665043056000542,-1.0339056473851345,112.16999816894531,1.5954200251595987,110.7300033569336,-1.0057362714235583,111.5999984741211,0.19665043056000542 2907,2016-01-28,112.1999969482422,112.70999908447266,110.47000122070312,111.5199966430664,464000.0,0.010264716501970028,1.6352845083317251,-1.1333223132089412,60.43661433520501,47.51794750915612,-4.17896077881754,-3.218593911224289,-3.939458889150117,-4.393042982145531,26.01725191492783,2.2399978637695312,-0.9638906487114696,3.2249969482422074,-1.6577213890146822,8.107715285499097,0.7836377796137697,5.666356116870645,-8.380179696696104,88.43531530534077,27.03854170260874,2.441359168628442,1,-5.339996337890639,-5.284996032714858,-4.764997482299819,-6.424999237060561,21.820007324218736,3,0.19777186314579387,-1.010002136230483,111.05999755859376,-1.0339056473851345,112.16999816894531,1.5954200251595987,110.7300033569336,0.19777186314579387 2908,2016-01-29,113.93000030517578,113.9800033569336,111.4800033569336,112.26000213623048,796300.0,0.015418925169237152,1.8248519383787791,2.4558785580450087,59.67994048950243,49.8807006677397,-5.413835907640006,-5.015129548333363,-5.449790301031513,-6.050605646252507,27.343159472376854,2.5,-0.9743194607270027,4.834000396728513,-0.41911757165622987,10.087118365113255,2.2074414125361415,7.460559380920884,-9.22116487033702,98.64490464296938,35.22912602332804,2.6265589841923704,1,-6.289997100830078,-6.43499755859375,-6.495000839233398,-8.15500259399414,20.31000518798828,4,0.16773451180346255,1.6352845083317251,112.1999969482422,-1.010002136230483,111.05999755859376,-1.0339056473851345,112.16999816894531,0.16773451180346255 2909,2016-02-01,114.3499984741211,114.76000213623048,113.06999969482422,113.5500030517578,734500.0,0.003686458069167786,1.0864192298091992,0.4790397003061024,67.45384770356394,53.05748820171919,-4.734229735179909,-5.471502505390873,-5.600409548494611,-6.45087044181534,28.430915338882713,1.6900024414062642,-0.7329763716850408,5.098998641967768,-0.5868418478271309,10.784839131762666,2.2560783970703113,7.941918886865224,-8.528622888630949,90.82766107064072,20.77565702884145,2.84292024489745,2,-6.319995880126953,-6.464996337890611,-6.914999008178711,-8.560001373291016,19.43000030517578,0,0.17315256394029843,1.8248519383787791,113.93000030517578,1.6352845083317251,112.1999969482422,-1.010002136230483,111.05999755859376,0.17315256394029843 2910,2016-02-02,113.75,114.16999816894531,112.76000213623048,113.79000091552734,616300.0,-0.005247035261280564,2.5250102520575286,-0.05000143051965922,59.80344264058996,55.48144288052971,-3.0731491370655135,-4.7595387955748265,-4.791445632409122,-5.82133416198478,28.51792800993409,1.5899963378906108,-0.35629336501710895,4.273000335693354,-1.7581601188260692,10.304160790212777,1.2574201084336494,7.288580562953058,-6.677216697406209,77.04541395519789,9.486134905047066,3.015580227259711,2,-3.654998779296875,-5.864997863769517,-5.944999694824219,-7.960002899169922,19.259994506835938,1,0.16975822029532983,1.0864192298091992,114.3499984741211,1.8248519383787791,113.93000030517578,1.6352845083317251,112.1999969482422,0.16975822029532983 2911,2016-02-03,113.8000030517578,114.51000213623048,112.19000244140624,114.12000274658205,799800.0,0.00043958726820036986,3.2181871146282868,7.9998092695029035,65.69894956268354,58.112048321620804,-2.2042825820295775,-4.748187319324629,-4.642100753746902,-5.837216981908398,28.757934699659103,2.319999694824247,0.49358659675192484,4.129503250122056,-2.2036187151468454,10.462625215390958,0.9629422674876054,7.296064232756507,-5.651009112454872,77.62240373893545,7.551795973526708,3.166560982634451,2,-2.2700004577636577,-5.915000915527315,-5.995002746582017,-8.01000595092772,17.919998168945327,2,0.167311008572409,2.5250102520575286,113.75,1.0864192298091992,114.3499984741211,1.8248519383787791,113.93000030517578,0.167311008572409 2912,2016-02-04,114.0,114.29000091552734,112.5,113.56999969482422,612000.0,0.0017574423803068395,2.544548771367925,-1.3437522351761915,69.07677436656441,60.16085433597695,-1.5848793205003346,-4.864436709860271,-4.652434627622668,-6.038149115679175,28.402759680411144,1.7900009155273438,1.363121684564561,4.118000030517578,-2.5050075007179657,10.741007561753122,0.8064962648998062,7.42950379613535,-4.925464913127215,76.82919454032847,2.8410964972110833,3.311503765617773,2,-1.4749984741210938,-6.114997863769517,-6.194999694824219,-8.210002899169922,18.649993896484375,3,0.16657899555407063,3.2181871146282868,113.8000030517578,2.5250102520575286,113.75,1.0864192298091992,114.3499984741211,0.16657899555407063 2913,2016-02-05,110.37000274658205,114.4800033569336,109.98999786376952,114.0,929600.0,-0.031842081170332937,-1.0455573185588567,-8.44184808644272,66.66668031741268,61.69585077677549,2.069974624408772,-1.000635694292967,-0.9577648298030539,-2.431322494458115,28.0534520429644,4.490005493164077,2.122708120591412,0.30700263977051634,-6.151424552041007,6.76542983158204,-2.9222109561352454,3.536216235676278,-0.4995022727991767,7.966552252509289,-68.29993785216926,3.229213595905761,2,2.0049972534179545,-2.4850006103515625,-1.1000003814697408,-3.6750030517578267,20.82999420166017,4,0.21427925104053047,2.544548771367925,114.0,3.2181871146282868,113.8000030517578,2.5250102520575286,113.75,0.21427925104053047 2914,2016-02-08,108.16000366210938,109.0199966430664,106.33999633789062,109.0,1085100.0,-0.020023548332666063,5.0909816025385375,0.23140412492039664,58.067748156861676,62.1320438962821,4.332712499287595,1.207476970888223,1.3012639548675224,-0.28201002993418456,28.230285363030582,4.0300064086914205,2.680484373109877,-1.8624965667724638,-8.359824480905814,4.634831347360887,-5.111160523839132,1.3861673902942044,6.599998474121108,22.2766956247274,-56.0844610905509,3.2486639570666744,2,2.389995574951172,-0.27500152587889204,1.2974967956542969,-1.4550056457519531,23.69000244140625,0,0.24112426912011142,-1.0455573185588567,110.37000274658205,2.544548771367925,114.0,3.2181871146282868,113.8000030517578,0.24112426912011142 2915,2016-02-09,105.62000274658205,108.81999969482422,104.0999984741211,107.1999969482422,1310200.0,-0.0234837354800973,-1.0432893570009436,1.8809536784741145,48.007597549905995,61.65462168025441,6.532890805747229,3.90018739516087,3.806663608678477,2.1851115626972586,28.016581865937223,4.720001220703125,2.643622046828625,-4.372497558593736,-10.94881100481389,2.203815887626419,-7.660654281703813,-1.0843408354836583,8.971599273681633,14.60138076601744,-63.76558889232399,3.28815672311008,2,3.809997558593736,2.2649993896484375,4.032497406005845,1.0849952697753764,25.650001525878892,1,0.26661612668464074,5.0909816025385375,108.16000366210938,-1.0455573185588567,110.37000274658205,2.544548771367925,114.0,0.26661612668464074 2916,2016-02-10,107.0,109.13999938964844,106.72000122070312,106.9499969482422,716200.0,0.013065680908274757,-8.49029111689555,-0.03164761725407492,48.326262079434244,60.309026985168764,5.047183481630668,2.427262865564927,2.4235063396866394,0.7238719802809328,27.73769244684582,3.519996643066392,2.625305524505876,-2.8545001983642635,-9.565804725523293,3.856804328794766,-6.210152461943778,0.5011520652152512,7.171937878417978,27.93834452506674,-46.986634784910464,3.3556522635795165,2,2.4300003051757812,0.885002136230483,3.1424999237060547,-0.2950019836425781,23.80999755859378,2,0.24308406081155076,-1.0432893570009436,105.62000274658205,5.0909816025385375,108.16000366210938,-1.0455573185588567,110.37000274658205,0.24308406081155076 2917,2016-02-11,106.9000015258789,107.54000091552734,104.18000030517578,105.4499969482422,918900.0,-0.0009345651787018294,1.4615358818647,28.998321635650314,36.509754422600494,57.7345618666241,4.8235647200540654,2.5758420217397315,2.5571584112872046,0.7559115985730216,28.052895093536357,3.3600006103515625,2.437888311353788,-2.901498794555664,-9.692071026256258,3.88907343714493,-6.296784910405961,0.4937873212946329,6.869058776367197,26.974968541625017,-43.15323204549577,3.3952861158502965,2,2.529998779296875,0.9850006103515767,3.2424983978271484,-0.19500350952148438,24.269996643066378,3,0.23217960094056367,-8.49029111689555,107.0,-1.0432893570009436,105.62000274658205,5.0909816025385375,108.16000366210938,0.23217960094056367 2918,2016-02-12,109.5,110.1999969482422,107.30999755859376,107.83999633789062,660200.0,0.024321781450037383,-1.1249985975384216,1.1448264975928133,46.78850068146677,55.4384121975022,1.708783362808191,0.17045347292149415,-0.023091082299444565,-1.887238127781984,27.10851865751569,3.2999954223632955,2.4435355244791452,-0.41950035095214844,-7.096408293623853,6.257407591719556,-3.7579543222880005,2.9189536203837037,3.8822978291211,88.52463732225675,19.81964593853405,3.338453971335851,2,-0.19499969482421875,-1.614997863769517,0.5300006866455078,-2.795001983642578,21.229995727539062,4,0.21141546937428646,1.4615358818647,106.9000015258789,-8.49029111689555,107.0,-1.0432893570009436,105.62000274658205,0.21141546937428646 2919,2016-02-16,111.08000183105469,111.48999786376952,109.58000183105469,110.56999969482422,598900.0,0.014429240466252935,1.8721870070271445,0.3072295247724975,47.174710427001024,54.03521972932565,-0.42895678719908403,-0.9112586914227307,-1.562642795742363,-3.49908697708797,25.074875834490207,1.989997863769517,2.1347951446063433,0.8145015716552706,-5.299173631043644,6.928176774354185,-2.2423360296941865,3.8713391730047277,1.9310040238664072,94.45201533725248,27.924880693142683,3.05683760134946,2,-1.7750015258789062,-3.1949996948242045,-1.3050003051757812,-4.375003814697266,19.039993286132812,1,0.18113066965725033,-1.1249985975384216,109.5,1.4615358818647,106.9000015258789,-8.49029111689555,107.0,0.18113066965725033 2920,2016-02-17,112.9499969482422,114.52999877929688,111.54000091552734,111.54000091552734,911800.0,0.01683466948471657,-3.2411436548690284,2.7646865229554334,54.713218305078556,52.8145829229251,-2.7092755889669604,-2.2649461461837888,-3.32578070250608,-5.391975189874046,23.11027258913355,3.4499969482421875,1.7476475911981737,2.282996749877938,-3.3914881959686767,7.957481695724553,-0.5542457230453692,5.120239222801246,-8.849998474121108,84.7342795749654,18.791522535640752,2.8372424729233052,2,-3.6349983215332173,-5.064994812011719,-3.1749954223632955,-6.24499893188478,15.79000854492186,2,0.16733076286787418,1.8721870070271445,111.08000183105469,-1.1249985975384216,109.5,1.4615358818647,106.9000015258789,0.16733076286787418 2921,2016-02-18,112.04000091552734,113.77999877929688,111.8000030517578,112.73999786376952,870000.0,-0.008056627333348665,-2.355945792168774,-0.49645313320093076,49.59637699708793,50.6500943263166,-2.319065007078237,-0.9649496399638906,-2.3943471403260332,-4.49953858451866,20.540164447085967,1.9799957275390767,1.071928084639353,1.0940006256103487,-4.248547627568911,6.436548878789608,-1.5772735009792882,3.7652747521999856,-7.731402435302741,75.9420460786012,12.313855557489177,2.67127412658963,2,-2.7250022888183594,-4.154998779296861,-3.0050010681152344,-5.335002899169922,17.10999298095703,3,0.1716351588700189,-3.2411436548690284,112.9499969482422,1.8721870070271445,111.08000183105469,-1.1249985975384216,109.5,0.1716351588700189 2922,2016-02-19,112.87000274658205,113.2300033569336,110.9000015258789,112.02999877929688,1564700.0,0.007408084829278794,1.9871719004465138,-1.200010899182606,47.198735422681786,48.48698933801316,-3.7171071132465414,-1.463595351257581,-3.2108779098136466,-5.384924241806161,18.68887604573343,2.3300018310546875,0.6768801099054542,1.6660022735595845,-3.5144712567234393,6.846475803842608,-0.9242344915819274,4.256239038701096,-8.356976260376001,77.00836908510699,17.073862953786957,2.5902367651415097,2,-3.555004119873061,-4.9850006103515625,-3.835002899169936,-6.165004730224624,17.21999359130858,4,0.15894386794949367,-2.355945792168774,112.04000091552734,-3.2411436548690284,112.9499969482422,1.8721870070271445,111.08000183105469,0.15894386794949367 2923,2016-02-22,115.08999633789062,115.86000061035156,113.41999816894531,114.20999908447266,814500.0,0.01966858808618044,1.0165261116978515,1.0476108300560216,51.785710998085655,47.78898520926027,-5.807924841097176,-3.592932612843242,-5.376819209845408,-7.577539709937582,17.91852790709301,2.989997863769517,0.18433355842671517,3.711495971679682,-1.7524981078572068,9.17549005121657,0.9794989319112375,6.443493011448126,-10.376630405822766,87.73878308703829,30.402061077105095,2.731997039768446,2,-5.109996795654297,-6.654994964599609,-6.147497177124023,-8.384998321533203,15.8800048828125,0,0.13971676377367914,1.9871719004465138,112.87000274658205,-2.355945792168774,112.04000091552734,-3.2411436548690284,112.9499969482422,0.13971676377367914 2924,2016-02-23,117.62000274658205,118.0500030517578,115.04000091552734,115.12999725341795,1344800.0,0.021982852456295277,-1.2546847943490902,2.8295605281638565,58.54305760044789,48.95959188154271,-7.660494450260231,-5.881857190733044,-7.795180008972039,-10.02254592564357,17.31344630672862,3.0100021362304545,-0.35760652853311115,5.897002410888689,-0.2241352146191673,12.018140036396545,2.836433598134761,8.957571223642617,-12.460771427382838,93.98601100126484,37.52537768992907,3.060568812753925,2,-6.505001068115249,-8.090000152587905,-9.355001449584975,-10.915004730224624,14.239997863769517,1,0.1114605736679255,1.0165261116978515,115.08999633789062,1.9871719004465138,112.87000274658205,-2.355945792168774,112.04000091552734,0.1114605736679255 2925,2016-02-24,117.61000061035156,119.0,115.8499984741211,117.0,2307100.0,-8.503771464818399e-05,-1.1649467778302134,0.2449796243527257,58.42547551303579,50.08172670749843,-6.449036380397416,-5.737575781226667,-7.6790836304550965,-9.959311817626642,17.05436763715285,3.1500015258789062,-0.6003226155363706,5.615000152587896,-1.0491510988896664,12.279151404065459,2.282924526849115,8.947075778326678,-11.677322987198835,82.83951047534904,27.855437855809235,3.3320756257387782,2,-6.020000457763672,-7.459999084472656,-11.239999771118164,-10.90500259399414,15.860000610351562,2,0.1063684588207956,-1.2546847943490902,117.62000274658205,1.0165261116978515,115.08999633789062,1.9871719004465138,112.87000274658205,0.1063684588207956 2926,2016-02-25,132.89999389648438,133.91999816894528,124.4800033569336,126.9000015258789,4701300.0,0.13000589411430585,1.3482571485236174,9.836043224854292,75.0663170769812,54.36578922465185,-19.75634526615559,-20.350878478921203,-22.660557736608837,-25.065426872491543,17.724229474961056,16.30999755859372,-0.07660307039508041,19.812993621826166,8.358304122147274,31.26768312150506,14.08564887198672,25.540338371665612,-25.92193048318387,95.5690511676589,41.5575684925806,5.727344749839448,2,-12.284996032714844,-15.289993286132841,-26.529993057250977,-26.194995880126953,0.4600067138671875,3,-0.03130164480338893,-1.1649467778302134,117.61000061035156,-1.2546847943490902,117.62000274658205,1.0165261116978515,115.08999633789062,-0.03130164480338893 2927,2016-02-26,134.38999938964844,135.27999877929688,132.50999450683594,133.02999877929688,2031100.0,0.011211479018762294,-1.308328088144602,0.2266670566139941,83.77390810696339,58.47527893859591,-18.92721347722747,-21.179090186996262,-23.84222505137312,-26.385772064440488,18.636117619949605,2.7700042724609375,1.043747423453226,20.193498992919928,5.3139243968398375,35.07307358900002,12.753711694879883,27.633286290959973,-24.71774250078346,95.92863968527527,34.601827347797666,7.4397872980400415,2,-11.959999084472656,-14.700000762939453,-28.01999855041504,-27.685001373291016,-2.069992065429659,4,-0.038991037405776474,1.3482571485236174,132.89999389648438,-1.1649467778302134,117.61000061035156,-1.2546847943490902,117.62000274658205,-0.038991037405776474 2928,2016-02-29,133.03999328613278,135.42999267578122,131.0,133.58000183105472,1788700.0,-0.0100454357440799,1.0896239995393708,-0.3970649283623032,85.85013229415244,62.77254803494606,-15.518879366157023,-19.314257012653258,-22.21094164802139,-24.895705182568918,19.988192291302887,4.429992675781222,2.1625288509035556,17.887993240356423,0.7913338181239169,34.98465266258893,9.33966352924017,26.436322951472675,-20.29480737041598,88.27856618212444,21.102876394358574,8.548329711116255,2,-9.87499618530272,-13.274997711181626,-26.669992446899386,-26.334995269775362,2.9000091552734375,0,-0.02217376050145703,-1.308328088144602,134.38999938964844,1.3482571485236174,132.89999389648438,-1.1649467778302134,117.61000061035156,-0.02217376050145703 2929,2016-03-01,134.14999389648438,134.97000122070312,131.64999389648438,133.75999450683594,1544800.0,0.008343360390618004,2.2709205571298643,-0.7222096637467451,92.87645630984457,67.0129078132534,-14.541445202272769,-19.884313940721327,-22.99807843139918,-25.84036435684706,21.734856509454758,3.32000732421875,3.717797726753872,18.00799407958985,-1.0712503556510171,37.087238514830716,8.468371861969416,27.547616297210283,-18.228935034358557,93.46272135673912,18.825561791325313,9.539622217620431,3,-10.984996795654311,-14.384998321533217,-27.489992141723633,-27.444995880126953,2.1100006103515625,1,-0.02370475453196863,1.0896239995393708,133.03999328613278,-1.308328088144602,134.38999938964844,1.3482571485236174,132.89999389648438,-0.02370475453196863 2930,2016-03-02,133.05999755859378,133.75,131.75999450683594,133.38999938964844,1112900.0,-0.008125206019253928,2.7904756368709402,-0.8461598654093719,89.50879462490805,71.44762088301118,-11.50916796117265,-18.206967092420143,-21.596063103867195,-24.60198093041386,23.461057758240354,2.3899993896484375,4.996574632604876,15.952497863769565,-4.520522293562038,36.42551802110117,5.7159877851037635,26.189007942435367,-14.40768796255621,78.35618786305027,-2.097671328678402,10.236510078665805,3,-9.895000457763715,-13.29500198364262,-26.34999656677249,-26.354999542236357,3.9900054931640057,2,-0.009018465130467113,2.2709205571298643,134.14999389648438,1.0896239995393708,133.03999328613278,-1.308328088144602,134.38999938964844,-0.009018465130467113 2931,2016-03-03,132.83999633789062,133.24000549316406,130.50999450683594,132.14999389648438,1109300.0,-0.0016533986527864641,2.664393241167435,-2.090904887409437,89.18428399972973,76.11268183601652,-8.971895865202058,-17.37839946599827,-21.04307986649414,-24.14730254063548,24.92777233761332,2.730010986328125,6.289934959993758,14.780496978759771,-6.78644889283936,36.34744285035889,3.99702404296022,25.563969914559337,-11.838811110688951,47.357778418730135,-38.214192210628454,10.78347293579956,3,-8.415000915527358,-13.075000762939467,-25.957494735717773,-26.134998321533203,4.4000091552734375,3,0.004742584313311982,2.7904756368709402,133.05999755859378,2.2709205571298643,134.14999389648438,1.0896239995393708,133.03999328613278,0.004742584313311982 2932,2016-03-04,132.99000549316406,133.96000671386722,131.99000549316406,132.91000366210938,1488000.0,0.0011292469091301882,-1.0520865619213673,0.11594427244582044,88.31973650344317,80.17201800327847,-6.669067876617305,-16.899210946864216,-20.880190493810005,-24.103129695332953,26.513630878901978,1.9700012207031534,7.402489780704087,13.981005859375003,-8.486711076734451,36.44872279548446,2.747147391320283,25.214864327429723,-9.968787223161257,50.40674612404933,-33.3545214649235,11.233858468054727,3,-7.75500869750978,-13.225009918212905,-26.10750389099121,-26.28500747680664,3.75,4,0.0027821272419341625,2.664393241167435,132.83999633789062,2.7904756368709402,133.05999755859378,2.2709205571298643,134.14999389648438,0.0027821272419341625 2933,2016-03-07,134.02000427246094,134.55999755859378,131.83000183105472,132.46000671386722,994400.0,0.007744933729999959,1.0681910134439543,19.49952317375513,88.10630862085907,83.45682367221303,-5.287494752390671,-16.934822430111637,-21.56855465460653,-24.942162784575288,27.3276741831318,2.7299957275390625,8.885405543882271,13.82850456237793,-9.207046040351287,36.864055165107146,2.3107292610133072,25.346279863742538,-9.261557585649157,78.6996520590781,-3.556080158681894,11.517775301364612,3,-8.38000869750978,-14.25500869750978,-27.132503509521484,-27.315006256103516,3.1199951171875,0,-0.012684650753973181,-1.0520865619213673,132.99000549316406,2.664393241167435,132.83999633789062,2.7904756368709402,133.05999755859378,-0.012684650753973181 2934,2016-03-08,134.24000549316406,135.99000549316406,133.05999755859378,133.13999938964844,800400.0,0.0016415550939385959,-3.650770199573891,0.7051332211745502,87.41651917404114,86.67805074565808,-3.2430638698021426,-15.916861176728304,-21.439577702281525,-24.969417282367232,27.246871947096672,2.930007934570284,10.539680905741704,12.744505691528317,-10.375861737582824,35.86487312063946,1.1843219769727398,24.30468940608388,-7.987542367896566,68.06575745256697,-13.303233143536843,11.560183714555569,3,-4.005001068115234,-14.195003509521484,-26.672502517700195,-26.955005645751953,3.029998779296875,1,0.012663862326262487,1.0681910134439543,134.02000427246094,-1.0520865619213673,132.99000549316406,2.664393241167435,132.83999633789062,0.012663862326262487 2935,2016-03-09,133.77999877929688,136.33000183105472,133.36000061035156,134.55999755859378,840800.0,-0.003426748324221518,-2.6666792253786804,-0.7090858648911341,88.8213930227608,88.20639251741137,-0.2772881024340279,-13.954460976416115,-20.63067715620491,-24.288641164780728,26.67385157071649,2.9700012207031534,12.077904553596014,10.87649917602539,-11.59381969052086,33.34681804257164,-0.35866025724774886,22.111658609298516,-5.969528875165935,56.1855697131768,-24.80123427707168,11.235159433273129,3,-0.3600006103515625,-13.56499862670897,-25.82249641418457,-26.104999542236328,4.839996337890625,2,0.018537866274243475,-3.650770199573891,134.24000549316406,1.0681910134439543,134.02000427246094,-1.0520865619213673,132.99000549316406,0.018537866274243475 2936,2016-03-10,133.00999450683594,135.47000122070312,131.49000549316406,134.58000183105472,738600.0,-0.005755750332538501,1.3761125231158846,2.0128330529363065,86.04147011800417,88.45834385197146,0.5698907860805207,-11.737742322142253,-19.532553388822947,-23.323894748777732,25.989831276992458,3.9799957275390625,13.371440693119496,8.805995178222659,-12.782214524114977,30.394204880560295,-1.988109672946166,19.600100029391484,-3.6660088558587063,31.404755449346272,-48.01632197701851,10.79410485116882,3,0.410003662109375,-12.794994354248033,-24.01999282836914,-25.124992370605455,5.6399993896484375,3,0.030373721613184523,-2.6666792253786804,133.77999877929688,-3.650770199573891,134.24000549316406,1.0681910134439543,134.02000427246094,0.030373721613184523 2937,2016-03-11,131.72000122070312,133.80000305175778,131.50999450683594,133.58000183105472,972500.0,-0.00969846883247949,-1.0087670572803134,1.1847082377638656,80.78487500063545,87.89553748602512,1.6106973916840843,-8.951926949856698,-17.982950330269063,-21.85043168971208,24.73939311184134,2.2900085449218466,14.790923917082722,6.2750019073486385,-13.93443630700952,26.48444012170681,-3.8297171998304407,16.379721014527718,-1.1185326573119596,4.751981437227663,-70.57592139348131,10.104719107179085,3,1.6999969482421875,-11.50500106811522,-22.01249885559082,-23.834999084472642,5.8000030517578125,4,0.041907107662502385,1.3761125231158846,133.00999450683594,-2.6666792253786804,133.77999877929688,-3.650770199573891,134.24000549316406,0.041907107662502385 2938,2016-03-14,132.64999389648438,132.83999633789062,131.16999816894528,131.99000549316406,703500.0,0.007060375547848663,2.2115556729316683,-0.3548323584665688,79.57493992717689,86.41759122128427,0.6923762813923133,-8.494154889323966,-18.621377533890666,-22.60613025284134,24.561194187098298,1.669998168945341,14.222083524870214,6.047494888305664,-12.931021771796907,25.026011548408235,-3.4417634417456213,15.53675321835695,3.680007934570341,28.682067387023174,-42.45631323485761,9.489258330051289,3,0.7700042724609375,-12.43499374389647,-22.444992065429688,-24.764991760253892,7.3600006103515625,0,0.030833108065360326,-1.0087670572803134,131.72000122070312,1.3761125231158846,133.00999450683594,-2.6666792253786804,133.77999877929688,0.030833108065360326 2939,2016-03-15,131.19999694824222,132.63999938964844,131.16999816894528,131.61000061035156,601900.0,-0.010930998981980244,-5.255308096876191,-0.6212285853003985,75.30724999744268,84.83964181823255,1.8773312636014055,-5.75457228225639,-16.882270827932672,-20.97157624654504,24.890973794392558,1.479995727539091,13.151830603162665,3.591498184204127,-14.005288651398587,21.18828501980684,-5.206895233597237,12.389891602005477,5.026804809570308,0.5813712791953372,-66.22339982826229,8.798393417801353,3,2.2200012207030966,-10.984996795654311,-21.06999588012698,-23.314994812011733,6.699996948242159,1,0.0452744099052802,2.2115556729316683,132.64999389648438,-1.0087670572803134,131.72000122070312,1.3761125231158846,133.00999450683594,0.0452744099052802 2940,2016-03-16,131.85000610351562,132.28999328613278,130.61000061035156,130.80999755859378,519500.0,0.004954338188969842,-1.3333192048488565,-2.536583550428093,45.700303425660714,80.00808842111377,1.1595767561636876,-5.181709362650452,-17.164535753001445,-21.38778454291915,26.25176986103432,1.6799926757812216,12.09535153185081,3.296506881713867,-12.965046094409246,19.558059857836966,-4.834269606347675,11.427283369775424,4.275659582519552,25.514513115963645,-36.09641423444919,8.130776488061551,3,1.6199951171875,-11.63500595092772,-22.632505416870117,-23.965003967285142,0.55999755859375,2,0.04110730313269806,-5.255308096876191,131.19999694824222,2.2115556729316683,132.64999389648438,-1.0087670572803134,131.72000122070312,0.04110730313269806 2941,2016-03-17,131.27000427246094,131.99000549316406,130.94000244140622,131.53999328613278,383100.0,-0.00439895187110817,-1.258088862636925,-0.25960268787227647,36.19473424093724,74.21642150305756,1.6689644241075143,-3.2540114532314135,-16.23851372068674,-20.58296451718229,27.68610503803143,1.050003051757841,10.659021128772991,1.7550048828125,-12.551968916157932,16.061978681782932,-5.398482016672716,8.908491782297716,4.635034810546898,20.689754137568347,-35.06912252043084,7.1534868994852125,3,2.1999969482421875,-11.015003204345689,-22.612503051757812,-23.385002136230455,2.3999938964843466,3,0.055991396400590476,-1.3333192048488565,131.85000610351562,-5.255308096876191,131.19999694824222,2.2115556729316683,132.64999389648438,0.055991396400590476 2942,2016-03-18,130.80999755859378,132.08999633789062,130.16000366210938,130.92999267578122,1129900.0,-0.0035042789585988388,-1.7183322587577907,0.4444444444442807,39.289185041430464,68.79229666089883,1.9972489916000882,-1.4557081711367061,-15.425539751353682,-19.90076751759318,28.8284268640212,1.92999267578125,9.38276092201015,0.3979984283447493,-11.573934167858482,12.36993102454798,-5.587967869756852,6.383964726446365,4.8832399855077995,24.25356988316852,-26.26025838481156,5.985966298101612,3,2.435005187988253,-10.55499649047853,-22.152496337890653,-22.924995422363295,3.0,4,0.059934228913801624,-1.258088862636925,131.27000427246094,-1.3333192048488565,131.85000610351562,-5.255308096876191,131.19999694824222,0.059934228913801624 2943,2016-03-21,131.16999816894528,131.66000366210938,130.91000366210938,131.0,739200.0,0.002752087891372712,-3.2858263940358374,-1.4167090539170162,34.57562168386529,62.92108582865708,1.3303620673990793,-0.5789511378161194,-15.323754034010221,-20.061532546268097,30.91589494734327,0.8500061035155966,8.082260772130638,-0.04600105285646805,-9.601231397348727,9.50922929163579,-4.823616225102597,4.731614119389661,4.191245342236755,40.72565511385546,-4.175508829119224,4.777615172246127,3,2.075004577636747,-9.349998474121037,-22.51249694824216,-23.2849960327148,2.460006713867216,0,0.04841050691589488,-1.7183322587577907,130.80999755859378,-1.258088862636925,131.27000427246094,-1.3333192048488565,131.85000610351562,0.04841050691589488 2944,2016-03-22,130.72999572753906,131.97999572753906,130.30000305175778,131.58000183105472,584300.0,-0.0033544442139848973,1.0363622912312846,-5.000089758550505,37.06994805929367,57.170925277160734,1.3634954547130747,0.9418679626088533,-14.48912532219046,-19.40925838489133,32.66523687252405,1.6799926757812784,6.8552916309825775,-1.1415031433105582,-8.256764893005112,5.973758606383996,-4.699134018157821,2.4161277315367045,4.319173392698616,26.760321224148047,-13.334440451719924,3.5576308748472747,3,2.0850067138671875,-7.774993896484361,-22.134994506835938,-22.84499359130858,-10.259994506835938,1,0.07098599466520139,-3.2858263940358374,131.16999816894528,-1.7183322587577907,130.80999755859378,-1.258088862636925,131.27000427246094,0.07098599466520139 2945,2016-03-23,130.1199951171875,131.50999450683594,130.0,131.05999755859378,627500.0,-0.004666110535357926,-1.5593286091139502,1.1058772843140738,35.53194597753367,51.55875592821957,1.564221324751685,2.6742502453897146,-13.394796079961651,-18.664222110365245,34.19923555366275,1.5099945068359375,5.5072080243944015,-2.3770034790039176,-4.9859131536025245,0.23190619559468928,-3.6814583163032353,-1.0725486417046,4.635824075562482,5.741403226984011,-32.05348536630594,1.304454837299309,3,1.7800064086914062,-6.504993438720689,-21.524993896484375,-22.234992980957017,-9.239997863769545,2,0.05979095505106735,1.0363622912312846,130.72999572753906,-3.2858263940358374,131.16999816894528,-1.7183322587577907,130.80999755859378,0.05979095505106735 2946,2016-03-24,128.74000549316406,129.85000610351562,128.41999816894528,129.85000610351562,691500.0,-0.010605515491916573,1.5765894563200733,1.18084864619177,30.00941652025095,45.91703831928795,2.542150030798325,3.927994734603601,-11.650649887063267,-17.150900708654603,32.87907340527971,1.699996948242216,4.137238583135016,-3.5489936828613224,-6.641182919831607,-0.45680444589103786,-5.095088301346465,-2.00289906437618,5.635348164165919,8.719549969441537,-26.344852042846973,1.5460946184851458,3,1.8899917602539062,-5.125003814697251,-20.140005111694336,-20.85500335693358,-8.370002746582017,3,0.028507053070929045,-1.5593286091139502,130.1199951171875,1.0363622912312846,130.72999572753906,-3.2858263940358374,131.16999816894528,0.028507053070929045 2947,2016-03-28,129.14999389648438,130.1300048828125,128.52999877929688,129.3800048828125,465200.0,0.0031846231616177167,-1.1768772447009488,0.20721699085847825,25.67426049709188,39.928073938167394,1.9324902056470705,3.273124887954168,-11.626181144492406,-17.380229291569577,31.35962187669267,1.600006103515625,2.705683573234296,-2.877005004882818,-6.104649809764794,0.35063979999915773,-4.49082740732382,-1.263182602441816,4.629824212007122,20.50551202702071,-8.665919155505446,1.6138224024409888,3,1.3800048828125,-5.534992218017564,-20.54999351501465,-21.264991760253892,-10.58999633789061,0,0.03499809900172157,1.5765894563200733,128.74000549316406,-1.5593286091139502,130.1199951171875,1.0363622912312846,130.72999572753906,0.03499809900172157 2948,2016-03-29,130.08999633789062,130.16000366210938,128.69000244140622,129.25,643800.0,0.0072783777454892284,1.9999688599633128,-3.6519835478307017,30.661645816771852,34.96745125142619,0.660636547966476,2.2143133868474933,-12.085410878851391,-18.165483448631946,30.208087910604327,1.4700012207031534,1.3802761836327875,-1.7895027160644474,-5.091008892068089,1.5120034599391943,-3.440255804066254,-0.1387496280626408,3.1538397766462367,46.91009309582226,21.722531997338187,1.6507530880018195,3,0.2649993896484091,-5.214996337890611,-21.4899959564209,-22.204994201660142,-11.069999694824219,1,0.02859559785858523,-1.1768772447009488,129.14999389648438,1.5765894563200733,128.74000549316406,-1.5593286091139502,130.1199951171875,0.02859559785858523 2949,2016-03-30,130.97000122070312,131.33999633789062,130.0,130.77999877929688,712900.0,0.006764585345415908,1.8817352497210738,0.22619436875567667,37.399107189288266,34.045096114051475,-0.2854413819020749,1.1424292103024243,-12.368435962117402,-18.85882370227273,29.1367629084974,1.339996337890625,0.33237740620981526,-0.7504981994628963,-3.8941183453001145,2.393121946374322,-2.322308272381491,0.8213118734556986,1.7914510992745818,82.52446841081267,58.72744432936459,1.571810072918606,3,-0.7150039672851562,-5.284999847412095,-21.762500762939453,-22.53499984741211,-11.040000915527344,2,0.020310022427402208,1.9999688599633128,130.08999633789062,-1.1768772447009488,129.14999389648438,1.5765894563200733,128.74000549316406,0.020310022427402208 2950,2016-03-31,131.86000061035156,132.16999816894528,129.80000305175778,130.83000183105472,885500.0,0.006795444615967039,1.8727319806907237,5.420976549951665,44.89798128867158,35.01212356379973,-1.311826532946725,0.1664537361855878,-12.663305894253071,-19.521237826206786,28.103202099260894,2.3699951171875,-0.7141859305746152,0.19950103759765625,-2.881659266288608,3.2806613414839205,-1.34107911434549,1.7400811895408026,0.4673062945228992,91.73339843750075,66.05256693259506,1.5405801519431348,3,-1.5650024414062784,-5.770000457763658,-21.537498474121094,-22.329998016357422,-12.550003051757798,3,-0.08637948837347631,1.8817352497210738,130.97000122070312,1.9999688599633128,130.08999633789062,-1.1768772447009488,129.14999389648438,-0.08637948837347631 2951,2016-04-01,133.47000122070312,134.10000610351562,131.24000549316406,131.49000549316406,676900.0,0.012209924183977039,-1.3064560786075101,1.9223282273118365,57.54961411971647,37.041060128053736,-2.879778809440552,-1.4692581071715836,-13.696844847139658,-20.876971446488795,27.6192262868358,2.8600006103515625,-1.565440277186326,1.778001403808588,-1.366169315207344,4.92217212282452,0.20591604430063626,3.35008676331654,-5.050003051757841,88.68933475054516,57.86768785285013,1.5720853595079607,4,-2.2099990844726562,-3.0649986267089844,-22.600000381469727,-23.46500015258789,-11.959999084472642,4,-0.09432834234013832,1.8727319806907237,131.86000061035156,1.8817352497210738,130.97000122070312,1.9999688599633128,130.08999633789062,-0.09432834234013832 2952,2016-04-04,133.36000061035156,134.38999938964844,132.69999694824222,133.85000610351562,583000.0,-0.0008241598062899147,1.152880232478995,-0.2474780558102974,53.29622299074986,39.121126939929795,-2.6485434430394434,-1.4019983289430797,-13.040072806794626,-20.516031313863124,27.02398983624467,1.6900024414062216,-1.5785449234363682,1.6495010375976449,-1.5309708991145214,4.829972974309811,0.05926506924157593,3.239737005953714,-4.8264022827148665,81.92983630255259,48.73750036030088,1.5902359683560785,4,-1.9550018310546875,-0.9850006103515625,-14.24750137329103,-15.895000457763672,-11.139999389648438,0,-0.09740550243189794,-1.3064560786075101,133.47000122070312,1.8727319806907237,131.86000061035156,1.8817352497210738,130.97000122070312,-0.09740550243189794 2953,2016-04-05,132.32000732421878,133.27999877929688,131.19999694824222,131.97000122070312,623500.0,-0.007798389932311189,-1.2010430795065916,-0.7142901628624502,55.405455164054146,41.15840550712541,-1.5961147038112529,-0.5226934337026137,-11.579525154483491,-19.2062443955123,26.04175775534918,2.1600036621093466,-1.443110483465091,0.6945075988769815,-2.3121988183086444,3.7012140160626075,-0.8088456097158314,2.1978608074697945,-3.552152954101615,54.90209766962625,16.858288448332722,1.503353208592809,4,-0.9150085449219034,0.05499267578122158,-11.260007858276396,-14.175006866455107,-12.490005493164091,1,-0.10399039452823922,1.152880232478995,133.36000061035156,-1.3064560786075101,133.47000122070312,1.8727319806907237,131.86000061035156,-0.10399039452823922 2954,2016-04-06,135.94000244140622,136.08000183105472,132.41999816894528,132.67999267578122,964100.0,0.027357881777602344,1.0677936878765852,9.314151190164036,65.3413370513077,44.47056007087808,-4.916358097763833,-4.2254393992966754,-14.700183492014304,-22.551657733195256,25.06193614927494,3.7599945068359375,-1.2274975644416202,4.229502868652304,0.8398548409162743,7.619150896388334,2.534678854784289,5.924326882520319,-6.947262270507821,97.77070992258747,55.740241764905406,1.694824013868009,4,-3.6900024414062216,-3.5650024414062216,-14.47500610351561,-17.720005035400362,-14.480003356933565,2,-0.1244667168932323,-1.2010430795065916,132.32000732421878,1.152880232478995,133.36000061035156,-1.3064560786075101,133.47000122070312,-0.1244667168932323 2955,2016-04-07,136.25999450683594,137.61000061035156,135.27000427246094,135.27000427246094,841600.0,0.002353921286470717,-3.72731196054254,0.3036770763124392,69.08951449645932,48.81279317934567,-4.776051110956757,-4.585195468637892,-14.553247638464157,-22.608067409942265,24.109092345282935,2.339996337890625,-0.9628040949915544,4.425495147705078,0.5679339172843072,8.283056378125849,2.496714532494707,6.354275762915449,-6.842018636328163,78.93907438000781,32.79600474840073,1.9287806152103832,4,-3.1899948120117188,-3.2449951171875,-14.794998168945327,-18.039997100830078,-14.309997558593736,3,-0.11984437736668851,1.0677936878765852,135.94000244140622,-1.2010430795065916,132.32000732421878,1.152880232478995,133.36000061035156,-0.11984437736668851 2956,2016-04-08,137.05000305175778,137.71000671386722,135.69000244140622,137.0,559800.0,0.005797802559592835,1.9488890126412703,0.05050863131933011,73.28363970525447,54.102724202474846,-4.764344520923544,-5.330305546363235,-14.821737141797982,-23.090179984400237,23.782958701075817,2.0200042724609943,-0.6597851548644655,5.01350326538082,0.5252189830815155,9.501787547680124,2.7693611242311533,7.257645406530486,-6.97666520206252,89.8617101068808,39.25817338096546,2.244142141149653,4,-3.8499984741210653,-3.985000610351534,-15.585006713867173,-18.830005645751925,-13.880004882812472,4,-0.12944184675767134,-3.72731196054254,136.25999450683594,1.0677936878765852,135.94000244140622,-1.2010430795065916,132.32000732421878,-0.12944184675767134 2957,2016-04-11,137.24000549316406,139.41999816894528,137.1199951171875,137.94000244140622,635900.0,0.0013863731278760394,-3.8935313692069844,-13.999084528539584,72.94034877283657,58.800357864259816,-4.119283389291098,-5.36038932490726,-14.514011314136766,-22.947777554434595,23.581437954667006,2.3699951171875,-0.24637722163939202,4.9275054931640625,-0.12256137422201618,9.977572360550127,2.402472059471023,7.452538926857102,-6.403000757051615,73.47941177562546,20.73302561804359,2.525033433693034,4,-2.6300048828125284,-3.3200073242187784,-15.14500999450685,-19.020008087158203,-16.170005798339844,0,-0.11461674968904811,1.9488890126412703,137.05000305175778,-3.72731196054254,136.25999450683594,1.0677936878765852,135.94000244140622,-0.11461674968904811 2958,2016-04-12,136.74000549316406,137.08999633789062,135.30000305175778,136.46000671386722,589000.0,-0.0036432525501822743,2.6531203288490866,-0.39999999999997565,72.61105982741131,62.712797046273494,-2.8795992496486065,-4.78351863059882,-13.56760272178144,-22.144764008910556,23.18727082676218,1.9400024414062784,0.40491738757324924,4.223004913330072,-1.2019389574030015,9.647948784063146,1.5105329779635213,6.935476848696624,-4.8730415451116755,61.71439034598255,5.446267897695449,2.7124719353665387,4,-2.1300048828125284,-2.8200073242187784,-14.240009307861342,-18.520008087158203,-15.610008239746108,1,-0.10618695106887954,-3.8935313692069844,137.24000549316406,1.9488890126412703,137.05000305175778,-3.72731196054254,136.25999450683594,-0.10618695106887954 2959,2016-04-13,137.13999938964844,137.66999816894528,136.22000122070312,136.91999816894528,517700.0,0.002925214863358949,1.2656223922943604,0.7857220708448679,76.83493757065092,66.26134774427119,-2.5840823279882557,-4.970526885386278,-13.520875951585623,-22.216383225611892,22.82406579023502,1.449996948242159,1.1380622811305159,4.325998687744146,-1.4353245152160525,10.087321890704345,1.4453370862640327,7.20666028922426,-4.36667133508891,45.06018957694516,-16.87221729061281,2.8806616014801008,4,-1.8300018310546875,-3.2200012207031534,-14.43750381469728,-18.920001983642578,-16.31999969482422,2,-0.12622136237154113,2.6531203288490866,136.74000549316406,-3.8935313692069844,137.24000549316406,1.9488890126412703,137.05000305175778,-0.12622136237154113 2960,2016-04-14,137.27000427246094,137.94000244140622,136.3699951171875,137.55000305175778,404300.0,0.0009479720241438727,1.9622847929983203,-1.2727146622274772,86.05244489158913,69.42832894114592,-2.0852625393197286,-4.926229880085657,-13.174096383723679,-22.043143643383374,22.687875576288093,1.5700073242187216,1.8238749303272925,4.185003662109381,-1.886914047792061,10.256921372010808,1.149044807158674,7.220962517060087,-3.6990758041751235,47.81562027791838,-19.986651719937477,3.0359588549507155,4,-1.9600067138671875,-3.3500061035156534,-12.130001068115234,-18.770000457763672,-14.210006713867173,3,-0.11517450787433303,1.2656223922943604,137.13999938964844,2.6531203288490866,136.74000549316406,-3.8935313692069844,137.24000549316406,-0.11517450787433303 2961,2016-04-15,138.6199951171875,138.64999389648438,136.69999694824222,137.41999816894528,366500.0,0.009834565474675871,2.09524674538294,-4.285722070845223,87.07912830059738,73.18198508668455,-2.936730750991643,-6.005236252800955,-14.023397498120772,-23.086146462660338,22.609583755065792,1.949996948242159,2.4544535905088765,5.167494964599598,-1.3175438726560174,11.652533801855213,1.9249755459717903,8.410014383227406,-4.347178284822547,80.58242718734328,6.516638191376245,3.242519418627811,4,-3.30999755859375,-4.699996948242216,-11.802495956420898,-19.949993133544893,-16.739997863769545,4,-0.12025680822490803,1.9622847929983203,137.27000427246094,1.2656223922943604,137.13999938964844,2.6531203288490866,136.74000549316406,-0.12025680822490803 2962,2016-04-18,138.64999389648438,139.03999328613278,137.69999694824222,138.1199951171875,269800.0,0.00021641018867102346,1.0457997484042325,0.4416667726307386,86.0877239931247,76.59112606769239,-2.3886198361500988,-5.710549604538301,-13.54848230687908,-22.81384974636414,22.888092318534785,1.3399963378905682,2.972655309948749,4.805493927001947,-1.9491934209858073,11.560181274989688,1.4281502530080843,8.18283760099581,-3.759515303729785,89.57218160454413,11.572723466188236,3.3773436739938716,4,-2.729995727539091,-4.729995727539091,-11.832494735717773,-19.97999191284177,-16.12999725341797,0,-0.11164800871968572,2.09524674538294,138.6199951171875,1.9622847929983203,137.27000427246094,1.2656223922943604,137.13999938964844,-0.11164800871968572 2963,2016-04-19,137.52000427246094,138.80000305175778,136.78999328613278,138.49000549316406,333800.0,-0.008149943554033534,1.5283199938581737,-1.83019519778891,77.04384487153492,77.8914047143843,-0.49555278732592,-4.300953593980921,-11.79927549313652,-21.428018166754725,23.01342977669049,2.010009765625,3.20462041562169,3.35800399780274,-3.4639851962430157,10.17999319184851,-0.052990599220152035,6.768998594825632,-2.085983330563465,46.09952870770726,-30.03343745083098,3.410994597022882,4,-0.1750030517578125,-3.6000061035156534,-10.702505111694336,-18.85000228881833,-16.230003356933594,1,-0.11961899408500032,1.0457997484042325,138.64999389648438,2.09524674538294,138.6199951171875,1.9622847929983203,137.27000427246094,-0.11961899408500032 2964,2016-04-20,140.00999450683594,140.8000030517578,137.78999328613278,137.99000549316406,776600.0,0.018106385667656877,-1.4875975737398608,-2.082460280006292,79.72289247809685,79.07289115678847,-2.623376991568108,-6.387556089728065,-13.557101940546175,-23.640778839184918,23.600684012350303,3.279998779296875,3.6065164817064783,5.383994293212879,-1.7119980692469312,12.479986655672704,1.835998111982974,8.931990474442784,-4.097656297692737,82.16688194265048,7.676493668120855,3.5479961812299114,4,-1.959991455078125,-5.399993896484375,-13.192495346069336,-21.33999252319333,-17.009994506835938,2,-0.1348474965656553,1.5283199938581737,137.52000427246094,1.0457997484042325,138.64999389648438,2.09524674538294,138.6199951171875,-0.1348474965656553 2965,2016-04-21,137.89999389648438,140.47999572753906,137.85000610351562,140.3699951171875,550400.0,-0.015070357068320162,-1.0467030030992839,-1.2227795319605383,65.58763143426575,78.21777912667861,-0.2863954531156594,-3.8628635599856977,-10.642475954341464,-21.290307537932605,24.352027605262013,2.6299896240234375,4.058952625409688,2.884993743896473,-4.021384616864509,9.791372104657455,-0.568195436484018,6.338182924276964,-1.3033826093751202,29.26817467937933,-41.63225321365327,3.4531891803804884,4,0.1500091552734375,-3.2899932861328125,-11.082494735717773,-19.22999191284177,-15.719993591308594,3,-0.12385783145488305,-1.4875975737398608,140.00999450683594,1.5283199938581737,137.52000427246094,1.0457997484042325,138.64999389648438,-0.12385783145488305 2966,2016-04-22,132.41000366210938,136.16000366210938,131.72999572753906,135.33999633789062,1475100.0,-0.0398113885233099,-1.065267650720256,1.186231266293537,47.57529518704331,75.39943983936824,5.002232215270084,2.0197233942861317,-4.439553120650871,-15.581345757735562,24.89690015172144,6.1699981689453125,3.946974416261554,-2.788496398925787,-9.16778524241306,3.5907924445614867,-5.978140820669438,0.4011480228178641,8.389999389648438,7.497325087649644,-59.44647208511495,3.1896444217436413,4,3.8549957275390625,2.1999969482421875,-5.567502975463867,-13.740001678466768,-11.53000640869142,4,-0.07061404610617972,-1.0467030030992839,137.89999389648438,-1.4875975737398608,140.00999450683594,1.5283199938581737,137.52000427246094,-0.07061404610617972 2967,2016-04-25,133.66999816894528,134.1300048828125,132.44999694824222,132.47999572753906,724000.0,0.009515855841611742,-1.6880126953125767,-0.40614519320903103,53.40735520097964,73.26569488087583,3.5565903494216116,1.1760135807505776,-4.954050913205123,-16.593977629413203,25.377221533222805,1.720001220703125,3.7780895127328336,-1.7545021057129304,-7.522529561783216,4.013525350357355,-4.638515833748073,1.1295116223222124,6.94860473632815,21.389204793980966,-45.1330515870434,2.884013728035141,4,2.5950012207031534,0.9400024414062784,-6.807497024536104,-14.999996185302678,-12.269996643066378,0,-0.08820229727710449,-1.065267650720256,132.41000366210938,-1.0467030030992839,137.89999389648438,-1.4875975737398608,140.00999450683594,-0.08820229727710449 2968,2016-04-26,133.80999755859378,134.75,132.97999572753906,134.0,786500.0,0.0010473508757855576,1.0946765863700387,-0.1596655895778637,43.47822836852944,69.5593938584179,3.3047957616355177,1.4008174595231537,-4.415374801797668,-16.505483346933076,25.945520925665928,1.7700042724609375,3.4618397134833856,-1.800502777099581,-7.061900126035425,3.4608945718362634,-4.431201451567489,0.830195897368327,6.630833203124979,22.932746983573995,-37.99943526653996,2.630698674467916,4,2.455001831054659,0.8000030517577841,-7.059995651245146,-15.139995574951172,-10.559997558593778,1,-0.08437337360075514,-1.6880126953125767,133.66999816894528,-1.065267650720256,132.41000366210938,-1.0467030030992839,137.89999389648438,-0.08437337360075514 2969,2016-04-27,133.6300048828125,134.52000427246094,131.6300048828125,133.85000610351562,1233800.0,-0.0013451362309641057,2.7051332211745374,1.1578862833281527,41.87771258924157,64.65109026926817,3.2793995600399057,1.8870591924120959,-3.5957413113073926,-16.094765944822555,25.986786386026928,2.8899993896484375,3.115729103480703,-2.1134956359863395,-7.0022643762431755,2.7752731042704966,-4.557880006114743,0.3308887341420643,6.63660917822267,22.598893434920768,-34.566120978937505,2.4443843701284114,4,2.5849990844726562,0.9799957275390625,-6.097503662109361,-14.960002899169893,-11.420005798339844,2,-0.09234455972748623,1.0946765863700387,133.80999755859378,-1.6880126953125767,133.66999816894528,-1.065267650720256,132.41000366210938,-0.09234455972748623 2970,2016-04-28,120.47000122070312,124.88999938964844,120.08000183105469,121.02999877929688,4550500.0,-0.09848090384827946,-6.1791204536655355,2.5454293244555415,20.973337144475366,57.30600236303239,15.428144320687665,14.914684418502532,10.003886026100076,-2.756504640680319,26.72195389355931,13.550003051757812,2.448979744648568,-14.703999328613293,-22.978715275333997,-6.4292833818925885,-18.84135730197363,-10.566641355252955,19.451148473203148,2.425369062429127,-48.51334522311954,4.137357973360349,4,9.970001220703125,9.970001220703125,7.415000915527344,-1.7999992370605185,3.8899993896484375,3,0.02100106876119212,2.7051332211745374,133.6300048828125,1.0946765863700387,133.80999755859378,-1.6880126953125767,133.66999816894528,0.02100106876119212 2971,2016-04-29,120.87999725341795,121.5,119.0199966430664,121.05999755859376,1495400.0,0.0034033039641439,3.679228715173064,0.32143051771122244,21.577416101022095,50.13819037502099,13.675186594998692,14.243381020530634,10.076678326548588,-3.022210693345315,26.969525336865672,2.4800033569335938,1.6277488521577368,-13.664503097534194,-24.114649362048382,-3.214356833019991,-18.889576229791302,-8.439429965277085,17.85068356871723,11.824540453970615,-34.764943077880936,5.2250731322571005,4,9.030002593994155,9.030002593994155,6.877504348754897,-2.209995269775348,3.940002441406264,4,0.010754492730773668,-6.1791204536655355,120.47000122070312,2.7051332211745374,133.6300048828125,1.0946765863700387,133.80999755859378,0.010754492730773668 2972,2016-05-02,120.37000274658205,121.6500015258789,119.12000274658205,120.91999816894531,1359000.0,-0.004219014877761218,1.5174090451879687,3.055524943838713,21.569925441659166,43.97442154947923,12.649728144496933,14.472302044611652,11.046731501858957,-2.3783685035637916,27.12866787376196,2.529998779296861,0.6060156138505306,-13.524997711181626,-25.74924226635308,-1.3007531560101597,-19.637119988767367,-7.4128754335959,16.78382334122763,8.58236373433813,-34.60291816970745,6.1121222775857325,5,9.539997100830064,9.539997100830064,6.752496719360337,-1.700000762939439,6.019996643066392,0,0.004236890381315472,3.679228715173064,120.87999725341795,-6.1791204536655355,120.47000122070312,2.7051332211745374,133.6300048828125,0.004236890381315472 2973,2016-05-03,118.55999755859376,120.04000091552734,118.08000183105469,119.94000244140624,1123700.0,-0.015037012101752012,1.4810086241030642,2.5091206702825803,19.238357828276733,37.25391769949922,12.83741317735759,16.019936607319508,13.233680374794275,-0.43649670818822983,28.098411778349465,2.290000915527358,-0.7267508210823053,-14.647002410888646,-28.662163773509022,-0.6318410482682708,-21.65458309219885,-7.6394217295784586,17.143122173636456,2.9196816074074663,-38.37490363970785,7.007580681310189,5,10.72000122070311,10.880004882812486,8.512502670288072,0.11000442504884234,8.92000579833983,1,0.02395415001490342,1.5174090451879687,120.37000274658205,3.679228715173064,120.87999725341795,-6.1791204536655355,120.47000122070312,0.02395415001490342 2974,2016-05-04,119.0199966430664,119.75,116.91000366210938,117.69000244140624,861300.0,0.0038798843956227014,1.0358390006863718,-0.9637605042017108,20.111299895717266,32.20099197299384,10.154746395347189,14.996202178190032,13.082179820058286,-0.7472031089222639,28.37798495107592,2.839996337890625,-2.1224798585167832,-13.341003036499018,-28.644975579997663,1.9629695069996274,-20.992989308248355,-5.689016764749695,14.92081129904625,26.441028955384272,-13.449178536246794,7.651986271749324,5,7.515007019042969,9.835006713867188,8.595001220703125,-0.3499946594237997,7.230003356933594,2,0.035540274544109796,1.4810086241030642,118.55999755859376,1.5174090451879687,120.37000274658205,3.679228715173064,120.87999725341795,0.035540274544109796 2975,2016-05-05,119.93000030517578,120.4499969482422,117.72000122070312,119.11000061035156,1066300.0,0.007645804804031542,1.9354903545220445,0.616543811845684,18.94313595681082,29.01964094741245,7.183002711368616,13.491800276774597,12.497932029216145,-1.5049388931638816,28.196282989142667,2.7299957275390767,-3.4158834869407997,-11.614499664306635,-27.76184185010132,4.532842521488064,-19.688170757203977,-3.5408285714092926,11.96711112333648,63.713038061682234,27.7733968050771,8.073671092897348,5,5.900001525878906,8.925003051757812,8.039999008178711,-1.2599983215331747,4.8600006103515625,3,0.019011079575545375,1.0358390006863718,119.0199966430664,1.4810086241030642,118.55999755859376,1.5174090451879687,120.37000274658205,0.019011079575545375 2976,2016-05-06,119.30999755859376,120.23999786376952,117.5999984741211,119.29000091552734,661900.0,-0.005169705203071362,1.8085140920804608,0.024386159156689798,18.48106226767372,25.13894173260068,6.4250097409476155,13.401736444268082,12.950284944208065,-0.7235507454913943,27.987811563668032,2.6399993896484233,-5.157036889611717,-11.34750213623046,-28.15687438862308,5.461870116162146,-19.75218826242677,-2.94281601003415,10.788660937950155,50.632805445523346,20.590113914259817,8.404686126196305,5,6.520004272460923,9.54500579833983,8.882501602172837,-0.6399955749511577,7.050003051757798,4,0.042326738371423644,1.9354903545220445,119.93000030517578,1.0358390006863718,119.0199966430664,1.4810086241030642,118.55999755859376,0.042326738371423644 2977,2016-05-09,121.51000213623048,122.33999633789062,119.2300033569336,119.2300033569336,620300.0,0.018439398396234763,-1.728065478978999,114.0190766882066,24.787380035193777,23.062180806674498,2.5912070921231702,10.50126168484239,10.55670352450754,-2.7595542422225066,27.0805788621578,3.1099929809570312,-6.61518365201934,-8.360997390747045,-25.34465459677584,8.62265981528175,-16.852825993761442,0.13083121226735273,7.0060177801812955,84.71463496880823,54.36068186481761,8.4918286030144,5,4.205001831054673,7.345001220703111,9.322500228881822,-2.694999694824233,4.869995117187472,0,0.027240535761679396,1.8085140920804608,119.30999755859376,1.9354903545220445,119.93000030517578,1.0358390006863718,119.0199966430664,0.027240535761679396 2978,2016-05-10,122.22000122070312,122.47000122070312,120.51000213623048,121.75,650200.0,0.005843132844953969,3.0412301400031168,0.20614099664038635,20.320317619200097,20.666914698892118,0.07182765387270251,9.11501693943552,9.70090810446942,-3.308540644910579,26.98817270057677,1.959999084472642,-7.4294133956602195,-6.924998092651379,-23.91369348788396,10.063697302581204,-15.41934579026767,1.5693496049649127,4.903296745192364,95.5035951479225,68.74162612591051,8.494347697616295,5,-1.3199996948242188,6.635002136230469,9.669998168945312,-3.404998779296875,4.729995727539077,1,0.03411878683764025,-1.728065478978999,121.51000213623048,1.8085140920804608,119.30999755859376,1.9354903545220445,119.93000030517578,0.03411878683764025 2979,2016-05-11,119.83000183105469,122.0500030517578,119.3499984741211,121.94000244140624,575600.0,-0.01955489580901415,1.3175986745165487,-4.489351340821995,20.132229453967085,20.573458288835642,0.3335081427360649,10.689772851856333,11.878549040130935,-0.7584550098132183,26.82907150343131,2.8700027465820312,-8.64393622734272,-8.449497604370123,-25.48686992742489,8.58787471868466,-16.96818376589752,0.06918855715726124,6.06770081838647,45.79059752068317,18.54649795105436,8.51868616152739,5,-0.1399993896484375,9.025001525878906,12.05999755859375,0.38499832153321734,7.459999084472656,2,0.06384045238240454,3.0412301400031168,122.22000122070312,-1.728065478978999,121.51000213623048,1.8085140920804608,119.30999755859376,0.06384045238240454 2980,2016-05-12,121.45999908447266,122.0,120.0999984741211,120.4000015258789,579800.0,0.013602580560050814,-1.2891534148359225,-0.5023683658637157,29.253489964842316,21.426355384815665,-1.2754130048197112,8.236910089068317,10.085894887865976,-2.219657532762099,26.59069863137187,2.1699981689453125,-9.738305671014757,-6.0290000915527315,-22.77459407019313,10.716593887087669,-14.401797080872939,2.3437968977674615,3.3591796864886874,79.26074811889315,47.473243239838595,8.372796989320197,5,-1.7699966430664062,7.3950042724609375,10.852500915527344,-1.2449989318847514,6.029998779296861,3,0.039436859473348074,1.3175986745165487,119.83000183105469,3.0412301400031168,122.22000122070312,-1.728065478978999,121.51000213623048,0.039436859473348074 2981,2016-05-13,121.9499969482422,123.68000030517578,120.70999908447266,121.02999877929688,1023500.0,0.004034232401308957,-2.807699831761806,0.8679247999078846,27.127237598807042,22.04383451338765,-1.7854264439400964,6.781705659970399,9.442672692336359,-2.5278350237956744,25.91934455076214,2.970001220703125,-10.90402193670198,-4.7055023193359204,-20.76367218394215,11.352667545270307,-12.734587251639041,3.3235826129672006,1.920080809656909,61.12349340785603,26.863168382375605,8.029084932303114,5,-1.6549949645996236,6.905006408691392,11.092502593994126,-1.0949974060058736,5.380004882812486,4,0.023288265997173374,-1.2891534148359225,121.45999908447266,1.3175986745165487,119.83000183105469,3.0412301400031168,122.22000122070312,0.023288265997173374 2982,2016-05-16,123.16999816894531,123.43000030517578,121.37999725341795,122.26000213623048,796300.0,0.010004110301215619,1.8671365234510664,0.9891280911548297,30.07490523262217,23.247895336092697,-2.868089906228377,4.577194541860933,8.075628523540814,-3.571286622283438,25.10903424985271,2.0500030517578267,-10.240767963007528,-2.711501312255862,-17.79831811070312,12.375315486191397,-10.254909711479485,4.8319070869677745,-6.2599945068359375,88.22166465213147,50.358579978504466,7.543408399223632,5,-2.8749961853027344,5.685005187988281,9.962505340576172,-2.2649955749511577,2.1500015258789062,0,0.025899183963863592,-2.807699831761806,121.9499969482422,-1.2891534148359225,121.45999908447266,1.3175986745165487,119.83000183105469,0.025899183963863592 2983,2016-05-17,121.06999969482422,122.80999755859376,120.5999984741211,122.4499969482422,594500.0,-0.017049594100347787,1.104762562170513,-1.5164871096206638,28.057295627813474,24.130783750770053,-0.4186280948336645,5.672440255821243,9.967945157391085,-1.300048065274595,24.80746920230336,2.5699996948242188,-9.645147234239687,-3.98899955749512,-18.170698655164585,10.19269954017436,-11.079849106329846,3.10184999133962,-4.029596099853521,39.722875135232286,-0.06809301720810623,7.090849548834737,5,-0.43000030517578125,7.785003662109375,13.19499969482419,0.6899986267089702,6.180000305175781,1,0.043858904534388454,1.8671365234510664,123.16999816894531,-2.807699831761806,121.9499969482422,-1.2891534148359225,121.45999908447266,0.043858904534388454 2984,2016-05-18,121.12999725341795,122.41999816894531,118.81999969482422,120.6999969482422,803400.0,0.0004955609048069576,1.392023866554127,-0.31159504420079553,52.126276338499366,27.81779934873545,-0.1652210662579563,4.3484237478656524,9.689588603753165,-1.187835890499528,24.10056707662949,3.5999984741210938,-8.983931923205034,-2.9850021362304773,-15.376891520673766,9.406887248212797,-9.180946828452122,3.210942555991167,-3.961801724243159,47.530807993594784,2.888864769862302,6.195944692221638,5,-0.48999786376951704,7.725006103515639,13.135002136230455,0.6300010681152344,3.8400039672851705,2,0.04804755078668199,1.104762562170513,121.06999969482422,1.8671365234510664,123.16999816894531,-2.807699831761806,121.9499969482422,0.04804755078668199 2985,2016-05-19,120.81999969482422,121.97000122070312,119.94000244140624,119.98999786376952,537900.0,-0.0025592137837268103,-3.3656231541641026,1.9302354464968516,49.805455364078554,31.298287470558208,0.3177099991119974,3.4922730475008734,9.787952539281093,-0.7066409019326017,23.35546308169342,2.029998779296889,-8.016930707428031,-2.440999984741211,-13.060242908407986,8.178242938925578,-7.750621446574598,2.8686214770921765,-3.5265680701294,41.15225820630759,-7.325229474906834,5.309621461833394,5,0.43000030517578125,8.035003662109375,13.794998168945312,0.9399986267089702,1.2600021362304688,3,0.05355074687175554,1.392023866554127,121.12999725341795,1.104762562170513,121.06999969482422,1.8671365234510664,123.16999816894531,0.05355074687175554 2986,2016-05-20,123.05999755859376,123.16000366210938,121.41000366210938,121.41000366210938,776100.0,0.018539959190758903,-1.1212199678177077,1.987940068020941,57.84254977456589,34.97108410826622,-1.4912286737941685,0.5437592536164431,7.3828099334589155,-2.7700983865785673,25.02755525797117,2.3400039672851562,-6.994659131932593,0.2664981842041101,-9.440954390352502,9.973950758760722,-4.587228103074196,5.120224471482416,-5.643834560289321,91.97391111508334,36.86163043888199,4.85372628727831,5,-1.8099975585937642,5.7950057983398295,11.555000305175767,-1.2999992370605753,1.4700012207031108,4,0.03599870301530328,-3.3656231541641026,120.81999969482422,1.392023866554127,121.12999725341795,1.104762562170513,121.06999969482422,0.03599870301530328 2987,2016-05-23,121.87999725341795,123.31999969482422,121.8000030517578,123.0,1134900.0,-0.009588821132667125,-1.375011175948137,-0.6787920543029972,60.048427268348235,39.38531851372713,-0.28298397792411834,0.8381671442454177,8.422135564883959,-1.448485685657701,26.76559671360177,1.5199966430664205,-5.986907497545616,-0.32400207519532387,-8.572773244695,7.924769094304352,-4.448387659945169,3.8003835095545213,-4.34355750897609,67.99994574652746,6.025998491328274,4.12438558474984,5,-0.6299972534179545,6.975006103515639,12.735000610351577,-0.11999893188476562,5.0,0,0.044716152776938856,-1.1212199678177077,123.05999755859376,-3.3656231541641026,120.81999969482422,1.392023866554127,121.12999725341795,0.044716152776938856 2988,2016-05-24,122.5199966430664,123.29000091552734,121.83000183105469,121.94000244140624,1313900.0,0.005251061733433815,-2.6500185967555816,-0.5178506958399527,60.47904383110802,43.868297888964996,-0.9788951417069995,-0.7283620538258759,7.61601691277076,-1.933889568556694,28.389916300019824,1.4599990844726562,-4.819644992481187,0.8804973602294979,-5.313354021107898,7.074348741566894,-2.2164283304392,3.977423050898196,-4.865685687409865,82.22215440538194,15.1027698032524,3.0969256906686997,5,-1.2699966430664062,6.3350067138671875,12.400001525878878,-0.7599983215332173,8.860008239746094,1,0.022853437222292605,-1.375011175948137,121.87999725341795,-1.1212199678177077,123.05999755859376,-3.3656231541641026,120.81999969482422,0.022853437222292605 2989,2016-05-25,121.29000091552734,123.48999786376952,121.11000061035156,123.38999938964844,932500.0,-0.010039142680703494,1.06956694807027,-3.6207232212151017,53.99530401946527,46.617388339478666,0.5363877775237285,-0.49566242681012795,8.708920587905851,-0.5507297225240251,30.60550966451493,2.3799972534179545,-4.0044491793434105,0.2675018310546875,-2.285686706194781,2.820690368304156,-1.0090924375700467,1.5440960996794217,-3.5201761728804115,38.02817506796657,-28.302562399458765,1.2765942686247354,5,-0.04000091552734375,7.56500244140625,14.342498779296875,0.46999740600584516,11.299995422363281,2,0.049138420640490565,-2.6500185967555816,122.5199966430664,-1.375011175948137,121.87999725341795,-1.1212199678177077,123.05999755859376,0.049138420640490565 2990,2016-05-26,123.0,123.18000030517578,121.12000274658205,121.29000091552734,998300.0,0.014098434096505574,-1.0097582034782813,-0.8142858699877566,60.18775656018922,50.2907793351878,-1.0417393630332867,-2.114830437898604,6.857918304788399,-2.06381258804727,30.173773330495678,2.059997558593736,-3.0563051071607674,1.8510009765625028,-0.8342169170682325,4.536218870193238,0.508392029747128,3.1936099233778776,-5.001368332508164,79.41183070418157,10.637070451939081,1.3426089468153688,5,-1.845001220703125,5.694999694824219,13.330001831054688,-0.5499992370605469,10.929992675781222,3,0.016016270087017226,1.06956694807027,121.29000091552734,-2.6500185967555816,122.5199966430664,-1.375011175948137,121.87999725341795,0.016016270087017226 2991,2016-05-27,122.18000030517578,123.48999786376952,121.97000122070312,123.43000030517578,596500.0,-0.006666664185562721,1.2189811102201091,-0.7309945434184167,52.00238777982075,52.727166284876525,-0.20750388628856342,-1.2568852964671748,7.543177205633128,-1.0608427555268491,29.49032501254677,1.519996643066392,-1.8822822589961419,0.9660011291503849,-1.7545049457225872,3.686507204023357,-0.394251908286094,2.326254166586864,-3.9617139898328446,44.95802225349521,-20.899896903928045,1.3602530374364834,5,-1.0250015258789062,4.355003356933594,14.150001525878906,0.2700004577636719,12.799995422363281,4,-0.0008184520696621345,-1.0097582034782813,123.0,1.06956694807027,121.29000091552734,-2.6500185967555816,122.5199966430664,-0.0008184520696621345 2992,2016-05-31,120.87999725341795,123.12000274658205,120.58999633789062,122.4800033569336,3110400.0,-0.010640064237278923,-1.3210983488370596,1.2800048828125115,46.13162479379249,54.73542508109642,0.8197020641089097,0.08778506891827931,8.705384911229672,0.4189833308454496,28.974382436609748,2.5300064086914205,-1.2586266713629186,-0.3595016479492301,-3.056154574616528,2.3371512787180677,-1.707828111282879,0.9888248153844188,-2.45084247613795,10.00002630824272,-49.95539002960359,1.3483264633336496,5,0.27500152587892046,4.950004577636733,14.557502746582045,1.5700035095214986,12.980003356933608,1,0.030195248252917306,1.2189811102201091,122.18000030517578,-1.0097582034782813,123.0,1.06956694807027,121.29000091552734,0.030195248252917306 2993,2016-06-01,121.4000015258789,121.87000274658205,120.3499984741211,120.5999984741211,1108500.0,0.004301822338486527,-1.338462621923329,-0.49999999999999556,55.080908673862155,55.0637175628034,0.39273120882025125,-0.21981403409813538,8.039181074877689,0.13187222697999346,28.279777388737692,1.5200042724609517,-0.5859841357959397,0.01850242614746378,-2.3649693142757826,2.40197416657071,-1.1732334440641523,1.2102382963590799,-2.768413025139324,33.43959413557015,-27.138219732463597,1.1917358702116223,6,0.31499862670897016,4.430000305175781,14.037498474121094,1.0900001525878906,13.709999084472656,2,0.04513999718831041,-1.3210983488370596,120.87999725341795,1.2189811102201091,122.18000030517578,-1.0097582034782813,123.0,0.04513999718831041 2994,2016-06-02,123.25,123.25,120.79000091552734,121.11000061035156,694600.0,0.015238866975851861,1.299065220646431,2.674989032787198,55.71155710339903,55.71995108939455,-1.2571194489551374,-1.8305141639963836,6.075650626457417,-1.5075581398785403,27.095221544010563,2.4599990844726562,-0.005695965138045267,1.6570007324218778,-0.5910116595704977,3.9050131244142534,0.5329945364256901,2.7810069284180656,-4.424075124739218,92.35675444521698,32.73182679373515,1.1240061959961898,6,-1.3300018310546875,2.4650039672851562,12.1875,-0.7599983215332031,12.75,3,0.06596352846095344,-1.338462621923329,121.4000015258789,-1.3210983488370596,120.87999725341795,1.2189811102201091,122.18000030517578,0.06596352846095344 2995,2016-06-03,122.20999908447266,123.06999969482422,121.2300033569336,123.06999969482422,550000.0,-0.008438141302453128,3.279058214013236,-0.40186955870713814,50.80148655659697,54.937610731842454,0.0008806963479344176,-0.6439595459660694,7.0073590343608885,-0.2169892836767815,26.11301504715817,2.0199966430664062,0.854596038081084,0.5029998779296818,-1.6175567593976155,2.623556515256979,-0.5572784407339668,1.5632781965933304,-3.1975112896715245,59.235699741961454,-0.19142128202484798,1.0602783186636457,6,-0.29000091552734375,-1.30999755859375,13.202503204345703,1.845001220703125,13.439994812011719,4,0.0849357444659109,1.299065220646431,123.25,-1.338462621923329,121.4000015258789,-1.3210983488370596,120.87999725341795,0.0849357444659109 2996,2016-06-06,124.36000061035156,124.69000244140624,121.8000030517578,122.02999877929688,601400.0,0.017592680975251573,-1.0716891356066403,-2.7093025318926207,53.46939610762832,54.20660726954025,-2.173935220927163,-2.5257243691823987,4.81630344613302,-2.1579006207673643,24.76942662190372,2.8899993896484375,0.9728794250214179,2.400501251220703,0.2790675178205788,4.521934984620827,1.339784384520641,3.4612181179207653,-5.168412412791696,92.39627812457731,35.099091021745245,1.060716866700064,6,-1.8400001525878906,-3.55999755859375,6.0800018310546875,0.8300018310546875,11.059997558593722,0,0.07695394032213487,3.279058214013236,122.20999908447266,1.299065220646431,123.25,-1.338462621923329,121.4000015258789,0.07695394032213487 2997,2016-06-07,124.81999969482422,125.13999938964844,123.4499969482422,124.33000183105469,720600.0,0.0036989311853892204,1.9911620338799703,0.2102993470815133,62.088979136476155,54.3854889701367,-2.428411082658002,-2.872296324931412,4.306531909233513,-2.3752710028947206,24.080313174291422,1.6900024414062358,1.1905908283751074,2.695000457763669,0.23222943052195433,5.157771485005384,1.4636149441428188,3.9263859713845193,-5.298506642633569,93.31942309683276,32.40299348312617,1.2313855136208538,6,-2.075000762939453,-3.7949981689453125,5.090000152587891,1.0300025939941406,10.819999694824219,1,0.0813971804002187,-1.0716891356066403,124.36000061035156,3.279058214013236,122.20999908447266,1.299065220646431,123.25,0.0813971804002187 2998,2016-06-08,126.38999938964844,126.41000366210938,124.36000061035156,124.70999908447266,904000.0,0.012578110067799742,1.3837122136219477,3.4285869988322304,65.45241825406963,55.65850166287051,-3.790312267294027,-4.336190961154699,2.673673370918351,-3.677956252152754,23.198847224082204,2.0500030517578125,1.1217511654840848,4.056500244140622,0.9404415977031277,7.172558890578117,2.498470920921875,5.614529567359369,-6.419025830461166,99.64405226539964,35.50457737528407,1.558029323218747,6,-3.009998321533203,-4.7299957275390625,3.520000457763672,-0.5399971008300781,9.309997558593778,2,0.059102787062082385,1.9911620338799703,124.81999969482422,-1.0716891356066403,124.36000061035156,3.279058214013236,122.20999908447266,0.059102787062082385 2999,2016-06-09,127.4800033569336,127.58000183105469,126.0,126.0,548500.0,0.008624131438791816,-1.1351327666286917,0.8809542190998224,68.70787224795347,56.60518118373321,-4.3694163430309345,-5.084368629715755,1.5038109603123928,-4.444011589955409,22.170267108966932,1.5800018310546875,1.1386212116576644,4.764004135131842,1.1101803933617447,8.417827876901939,2.9370922642468003,6.590916006016883,-6.865126787454116,98.42522050156973,30.08182377164806,1.826911870885048,6,-3.515003204345703,-5.2350006103515625,1.8799972534179688,-1.6300010681152344,8.06999969482419,3,0.05985250276511689,1.3837122136219477,126.38999938964844,1.9911620338799703,124.81999969482422,-1.0716891356066403,124.36000061035156,0.05985250276511689 3000,2016-06-10,126.25,127.08000183105469,125.7300033569336,126.6500015258789,541700.0,-0.00964859840401544,1.1428510877923839,-0.27027068824199557,59.49970463943282,57.43821639035677,-2.9389844954574897,-3.6650181992403645,2.609324889245272,-2.9060581679055986,21.042398319806274,1.75,1.079810742327723,3.2945007324218807,-0.6305591709073042,7.2195606357510655,1.3319707807572883,5.257030684086473,-4.79930839913149,76.98958283834662,11.154645539092286,1.9625299516645927,6,-2.2849998474121094,-3.6599998474121094,1.4450035095214844,0.8600006103515625,9.300003051757784,4,0.0772277227722773,-1.1351327666286917,127.4800033569336,1.3837122136219477,126.38999938964844,1.9911620338799703,124.81999969482422,0.0772277227722773 3001,2016-06-13,124.79000091552734,126.2300033569336,124.69000244140624,125.19000244140624,501500.0,-0.01156434918394178,-4.1333494398736645,0.9999999999999645,58.523732904263895,58.81511729152027,-1.1955468815208121,-2.088418255392412,3.873399453823197,-1.1680618955358,20.447844269346383,1.5599975585937642,1.2261979313208542,1.6925014495849666,-2.284538779367665,5.669541678537598,-0.2960186648913492,3.6810215640612824,-2.6037920870364957,32.44557828155919,-31.747532863611397,1.9885201144763178,6,-0.8250007629394531,-2.200000762939453,2.552501678466797,3.1300010681152344,12.099998474121094,0,0.08702614713744872,1.1428510877923839,126.25,-1.1351327666286917,127.4800033569336,1.3837122136219477,126.38999938964844,0.08702614713744872 3002,2016-06-14,126.36000061035156,126.62999725341795,123.83999633789062,124.33999633789062,626800.0,0.012581133771182307,1.1796902939704015,-5.049991416964073,60.66667316577776,59.435757790622006,-2.130506074527375,-3.5913054585238626,2.125225424550223,-2.468071584373746,19.949395589026494,2.7900009155273295,1.1533802866836282,3.103001022338873,-1.1336780282579184,7.339680072935664,0.9846614970404772,5.2213405476372685,-3.526536621553049,67.37969441667857,5.241294243059912,2.118339525298395,6,-2.174999237060547,-3.1599998474121094,0.9825019836425781,1.9650001525878906,18.300003051757812,1,0.07169988536587191,-4.1333494398736645,124.79000091552734,1.1428510877923839,126.25,-1.1351327666286917,127.4800033569336,0.07169988536587191 3003,2016-06-15,126.37999725341795,127.5199966430664,126.08000183105469,126.58000183105469,454800.0,0.00015825136886515878,-2.600007629438187,-0.09901195772871843,65.15781342300173,60.485341826133414,-1.5307794602678655,-3.3656520886977006,1.9571404624738449,-2.277333148868948,19.076839664996445,1.4399948120117188,1.3454946077772547,2.857497787475566,-1.4667356821963153,7.181731257147447,0.6953810526396182,5.019614522311514,-2.976948723548702,67.91436323208383,2.613565978212449,2.1621167348359434,6,-1.974994659423814,-3.1799964904785014,0.9050064086914205,2.475006103515639,22.40000152587892,2,0.07327110569295447,1.1796902939704015,126.36000061035156,-4.1333494398736645,124.79000091552734,1.1428510877923839,126.25,0.07327110569295447 3004,2016-06-16,126.9499969482422,127.30999755859376,124.47000122070312,125.37999725341795,509500.0,0.004510204994555345,1.48034515500323,-7.8498188060266685,62.61979117408758,61.79848678363237,-1.6994561580392684,-3.6651922205673486,1.1259215175883668,-2.617252479140447,17.95585981568464,2.839996337890639,1.8097837220547888,3.136497497558608,-1.291886526533105,7.564881521650321,0.9223054855127515,5.350689509604464,-3.1100006103515767,84.51087914252285,20.127749573025753,2.214192012045859,6,-2.2599945068359517,-3.7499961853027486,-2.0724945068359517,1.905006408691392,20.74000549316405,3,0.06892477518977347,-2.600007629438187,126.37999725341795,1.1796902939704015,126.36000061035156,-4.1333494398736645,124.79000091552734,0.06892477518977347 3005,2016-06-17,127.29000091552734,127.72000122070312,126.0199966430664,126.58999633789062,739500.0,0.0026782510867153775,1.1794858000811843,0.4458628749702276,66.8424393119167,63.284380472997746,-1.3891671188040249,-3.6845350364687306,0.5129475220252573,-2.7458557654094307,16.705863106411055,1.7000045776367188,2.108295721064991,3.153001403808588,-1.2998452295233278,7.605848037140504,0.9265780871426301,5.379424720474546,-3.001203918457037,88.91753185464843,21.165268143930803,2.2264233166659597,6,-1.7050018310546875,-4.020000457763672,-3.017498016357422,1.56500244140625,18.840003967285156,4,0.0648912096537102,1.48034515500323,126.9499969482422,-2.600007629438187,126.37999725341795,1.1796902939704015,126.36000061035156,0.0648912096537102 3006,2016-06-20,127.48999786376952,128.83000183105472,127.08000183105469,128.44000244140622,506100.0,0.0015711913489173668,1.0231174615773735,-1.3571405216291716,73.48968432650972,64.5511254941126,-1.2275751177549097,-3.7267005961305557,0.0112082437221801,-2.7134193338439587,15.731764944551097,1.7500000000000284,2.2936694642738473,3.131498336791978,-1.5315405305361622,7.794537204120118,0.7999789031279079,5.463017770456048,-3.019996643066392,73.14624264199915,-1.8323372462321856,2.331519433664072,6,-1.1549987792968466,-3.6649971008300497,-3.217494964599595,1.3650054931640767,19.739997863769545,0,0.06322068650907697,1.1794858000811843,127.29000091552734,1.48034515500323,126.9499969482422,-2.600007629438187,126.37999725341795,0.06322068650907697 3007,2016-06-21,127.33000183105469,127.91999816894531,127.08000183105469,127.70999908447266,497400.0,-0.0012549692948131685,1.1000028610393202,0.39999518145825735,71.62655252067759,65.23714041262458,-0.7533112578388312,-3.3070217662431247,-0.14474377840789998,-2.337763120665528,14.77497199982232,0.839996337890625,2.683325267184671,2.6990020751953097,-1.9910860049964754,7.3890901553870805,0.35395803509942425,5.044046115291195,-2.1624005126953136,65.59633509135982,-14.032022333432607,2.345044040095886,6,-0.995002746582017,-3.50500106811522,-2.7549991607666016,1.5250015258789062,19.919998168945312,1,0.0750804792359796,1.0231174615773735,127.48999786376952,1.1794858000811843,127.29000091552734,1.48034515500323,126.9499969482422,0.0750804792359796 3008,2016-06-22,125.31999969482422,126.4800033569336,124.4800033569336,126.0500030517578,778800.0,-0.015785770103870722,1.5157169933542862,1.9210753508542602,57.46214594418278,63.98761526776117,1.2169221542440596,-1.1346700248437855,1.5355586986299272,-0.14922266448141386,14.143733912959561,2.8499984741210938,2.8364126326578543,0.5489997863769531,-4.041878706987575,5.139878279741481,-1.7464394603053108,2.844439033059217,3.510002136230497,19.49537511767802,-56.105403995089375,2.2954392466822626,6,1.0149993896484517,-1.4949989318847514,-0.7449970245361328,3.535003662109375,21.980003356933594,2,0.1543249602168959,1.1000028610393202,127.33000183105469,1.0231174615773735,127.48999786376952,1.1794858000811843,127.29000091552734,0.1543249602168959 3009,2016-06-23,127.25,127.66999816894531,125.54000091552734,126.38999938964844,499000.0,0.015400577001880578,1.5058836201093249,-1.1780776104428392,67.07317136206902,64.82911157027631,-0.8371728524009256,-2.7355198024966683,-0.7214071579988399,-1.8943554090224097,13.068715239298683,2.3499984741210938,2.8585682851038,2.1810001373291072,-2.2286494102651204,6.590649684923321,-0.023824636468006588,4.385824911126221,1.4930018615722815,63.678106085452335,-13.414719622979867,2.204824773797109,6,-0.9150009155273295,-3.4249992370605327,-2.5024986267089844,1.6050033569335938,20.270004272460938,3,0.16919448942472992,1.5157169933542862,125.31999969482422,1.1000028610393202,127.33000183105469,1.0231174615773735,127.48999786376952,0.16919448942472992 3010,2016-06-24,124.97000122070312,128.08999633789062,124.66000366210938,125.33999633789062,852700.0,-0.017917475672274086,-5.929346485819975,-0.43022657511399726,52.04835673390167,64.10962532912495,1.3881417591485956,-0.316598361315954,1.1941998762981996,0.5687099260930353,12.054775312913451,3.42999267578125,2.6155376219107893,-0.19749870300293537,-4.499243476041727,4.104246070035856,-2.348371089522331,1.9533736835164603,3.6877406707763782,11.26432265860808,-61.253376915883024,2.1508723865193953,6,1.3649978637695455,-0.5849990844726562,-0.22249984741210938,3.8850021362304688,20.479995727539062,4,0.18180364086400624,1.5058836201093249,127.25,1.5157169933542862,125.31999969482422,1.1000028610393202,127.33000183105469,0.18180364086400624 3011,2016-06-27,122.08000183105469,124.61000061035156,120.97000122070312,124.0,1114400.0,-0.023125545022157468,1.3184713994839223,5.189252721873969,42.09007531164006,62.04555890088743,4.306138004341847,2.704169447679263,3.6351916087946137,3.6260307877628577,11.567425365952538,4.0,2.1093119312557036,-3.082498168945307,-7.399070370305935,1.2340740324153217,-5.240784269625621,-0.9242120682649926,6.494185289733906,15.58990690417817,-52.053581536827075,2.1582861006803165,6,2.819999694824233,2.5099983215332173,2.9724998474121094,6.775001525878906,24.080001831054688,0,0.19700198796720514,-5.929346485819975,124.97000122070312,1.5058836201093249,127.25,1.5157169933542862,125.31999969482422,0.19700198796720514 3012,2016-06-28,124.52999877929688,124.56999969482422,122.3499984741211,123.16000366210938,538000.0,0.020068782040425504,2.0620770938785817,-0.713539804019741,44.89010735649819,59.793591560164806,1.7536739444434772,0.5709130490571965,0.7544315184944708,1.3561072238895804,10.617876381098366,2.4899978637695312,1.9441825566499915,-0.8150012969970675,-4.651114500369516,3.0211119063753813,-2.733057898683299,1.103055304689164,3.740020905488308,50.0,-13.034010786288476,1.9180566016862266,6,0.37000274658204546,0.060001373291029836,0.5225028991699219,4.325004577636719,21.970001220703125,1,0.18228537035861647,1.3184713994839223,122.08000183105469,-5.929346485819975,124.97000122070312,1.5058836201093249,127.25,0.18228537035861647 3013,2016-06-29,126.87999725341795,126.9499969482422,125.18000030517578,125.18000030517578,589200.0,0.018870942721889383,-1.0823527299817959,1.2408781074578885,48.45835979707209,58.220099184940864,-0.5788087436636715,-1.4203077540897908,-1.971475796595854,-0.740363892807224,9.163812543835975,2.4199981689453267,1.9627397506603472,1.2609973907470504,-2.1477086928441764,4.669703474338277,-0.443355651048563,2.965350432542664,1.0980216928039397,83.00561918151094,23.438421937492038,1.7043530417956119,6,-1.979995727539034,-2.2899971008300497,-1.8274955749511577,1.9750061035156392,19.299995422363295,2,0.1605454223481495,2.0620770938785817,124.52999877929688,1.3184713994839223,122.08000183105469,-5.929346485819975,124.97000122070312,0.1605454223481495 3014,2016-06-30,131.3800048828125,131.66999816894528,127.66000366210938,127.66000366210938,1595000.0,0.035466643496268935,-1.1559103177272463,2.1882399404008765,61.284658704526564,57.60256800634196,-4.899578489300254,-5.565344505870982,-6.883124319838146,-4.9228155960775695,8.234085684102466,4.7900009155273295,1.9257131945814052,5.354504776000979,1.2643693760155372,9.444640175986436,3.3094370760082654,7.399572475993708,-10.410003662109375,97.28978159960666,38.27708060462446,2.045067699992726,6,-5.0600051879882955,-5.370006561279311,-6.327503204345703,-2.5250015258789062,13.319992065429688,3,0.12117519848736147,-1.0823527299817959,126.87999725341795,2.0620770938785817,124.52999877929688,1.3184713994839223,122.08000183105469,0.12117519848736147 3015,2016-07-01,132.58999633789062,132.77000427246094,130.96000671386722,131.44999694824222,638200.0,0.009209860025179761,1.4133055287116247,0.30645134826943293,67.34875345198046,56.92024235361649,-5.899051648872444,-6.279788418039914,-8.43116157265041,-5.764434620893951,7.366577854464372,1.8099975585937216,1.850640422065581,6.045496368408209,1.3976653718237344,10.693327364992683,3.721580870115986,8.369411866700446,-11.405995178222653,98.47450942359292,34.609940843538965,2.323915498292236,7,-5.719993591308594,-6.029994964599609,-7.537494659423828,-3.7349929809570312,12.330001831054688,4,0.11260282334213878,-1.1559103177272463,131.3800048828125,-1.0823527299817959,126.87999725341795,2.0620770938785817,124.52999877929688,0.11260282334213878 3016,2016-07-05,133.92999267578122,133.94999694824222,131.86000061035156,132.58999633789062,807000.0,0.010106315520786113,2.0289694825297704,1.1754360134384538,67.01122979066297,56.407428716948196,-6.961547746036587,-7.237114828203033,-9.923616733795015,-6.746561346902382,7.3891839174054255,2.0899963378906534,1.850303624359995,6.906993103027318,1.3287400416622575,12.485246164392393,4.117866572344781,9.696119633709856,-12.28255139160153,99.82754935265189,34.903659300610954,2.789126530682537,7,-6.469993591308551,-6.779994964599567,-9.004993438720675,-5.074989318847628,11.070007324218778,1,0.08601511911038995,1.4133055287116247,132.58999633789062,-1.1559103177272463,131.3800048828125,-1.0823527299817959,126.87999725341795,0.08601511911038995 3017,2016-07-06,134.97999572753906,135.22999572753906,132.8699951171875,132.91000366210938,897900.0,0.007839939589183054,-1.195340056634706,1.5447744198228481,68.47079412261115,57.63061184788468,-7.612853928041446,-7.891532304300185,-11.157640455772679,-7.427359216765836,7.748402204332044,2.3600006103515625,1.794204432129547,7.448996353149411,0.9422449985565322,13.95574770774229,4.195620675852979,10.702372030445858,-12.594401103515622,97.51243667789441,31.604995986146847,3.253375677296443,7,-6.879997253417969,-7.189998626708984,-11.134994506835938,-6.124992370605469,11.040008544921875,2,0.08282714689914106,2.0289694825297704,133.92999267578122,1.4133055287116247,132.58999633789062,-1.1559103177272463,131.3800048828125,0.08282714689914106 3018,2016-07-07,133.86000061035156,135.35000610351562,132.5,135.16000366210938,691400.0,-0.008297489647638212,2.3928483846649895,-0.6280232052425567,64.49854711658028,57.344542487274815,-5.759765828270787,-6.517357574940476,-10.242987846778576,-5.9824379530396925,8.658797020347048,2.850006103515625,1.6155610033908658,5.955501174926752,-1.1091468018900343,13.020149151743539,2.423177186518359,9.487825163335145,-10.446853898046868,80.62412197503036,16.364751537046487,3.5323239884083923,7,-5.6999969482421875,-6.009998321533203,-10.367500305175781,-5.004997253417969,12.270004272460938,3,0.09442700830729689,-1.195340056634706,134.97999572753906,2.0289694825297704,133.92999267578122,1.4133055287116247,132.58999633789062,0.09442700830729689 3019,2016-07-08,135.11000061035156,137.02000427246094,134.14999389648438,134.44000244140622,546200.0,0.009338114405352371,-3.5919605473566,-0.5153819970186962,65.80437589566043,58.872989060803576,-6.456548924061508,-7.5537112687373735,-11.682236373771929,-6.922172527284658,9.336319981420532,3.160003662109375,1.5344131059764834,6.824001312255859,-0.9341475415484979,14.582150166060202,2.9449268853536807,10.703075739158038,-10.503167958925772,68.48177505615021,7.038226566206646,3.879074426902173,7,-6.114997863769531,-6.204998016357422,-11.337499618530273,-6.254997253417969,10.039993286132812,4,0.08193318048569043,2.3928483846649895,133.86000061035156,-1.195340056634706,134.97999572753906,2.0289694825297704,133.92999267578122,0.08193318048569043 3020,2016-07-11,136.0,136.14999389648438,134.22000122070312,135.58999633789062,950500.0,0.0065872206766923735,4.436664517515581,0.6119474367441495,66.73222009511102,61.61100514785589,-6.277555959484914,-8.09062335769471,-12.330793154688479,-7.523439802409655,10.175673926728201,1.92999267578125,1.9006247901824622,7.2265007019042855,-1.190331287022076,15.643332690830661,3.0180847074410906,11.434916696367466,-9.903586754049996,80.2324893691264,19.43195105151294,4.208415994463187,7,-6.314998626708984,-7.004997253417969,-12.182498931884766,-7.144996643066406,7.970001220703125,0,0.06397056579589844,-3.5919605473566,135.11000061035156,2.3928483846649895,133.86000061035156,-1.195340056634706,134.97999572753906,0.06397056579589844 3021,2016-07-12,135.64999389648438,136.47000122070312,135.5,136.03999328613278,641300.0,-0.0025735742905560466,-1.8116499701452928,-0.951209527353857,66.23730220746239,63.98291568685192,-4.246815230450153,-7.257387882890754,-11.751650940134965,-6.869275545343527,11.301934204703624,0.970001220703125,1.973533030458043,6.333494949340832,-2.396676384204767,15.063666282886444,1.9684092825680182,10.698580616113631,-8.242749727353058,69.6900645797254,9.103885631206907,4.365085666772804,7,-4.549991607666016,-6.654991149902344,-14.239994049072266,-6.794990539550781,8.920013427734375,1,0.06833766818695874,4.436664517515581,136.0,-3.5919605473566,135.11000061035156,2.3928483846649895,133.86000061035156,0.06833766818695874 3022,2016-07-13,135.41999816894528,136.3699951171875,135.0,135.24000549316406,582200.0,-0.0016955085727066166,-3.151477320016646,-0.46152040377162634,71.18289273879064,66.50786379148731,-2.581047093784889,-6.655045771940678,-11.274026219095333,-6.346623967217653,12.042098158327748,1.3699951171875,2.53709599557169,5.650499343872042,-3.36916487247143,14.670163560215514,1.140667235700306,10.160331452043778,-6.85922278741441,64.60166833770441,-1.1333846156396419,4.5098321081717385,7,-3.079994201660128,-6.424995422363253,-13.759996414184542,-6.56499481201169,11.710006713867216,2,0.07074288849940058,-1.8116499701452928,135.64999389648438,4.436664517515581,136.0,-3.5919605473566,135.11000061035156,0.07074288849940058 3023,2016-07-14,135.63999938964844,136.66000366210938,135.22000122070312,136.32000732421878,506400.0,0.0016245844312350322,1.117649698751248,-3.7779755849448033,68.95617560647332,67.36025455837029,-1.595555059204628,-6.4778643141606835,-11.180385635038093,-6.305165908806799,13.267984217862866,1.44000244140625,3.6238288494428446,5.4075004577636605,-3.827670315231387,14.642671230758708,0.7899150712661367,10.025085844261184,-6.064116541205948,51.916380011590256,-13.497279583548497,4.617585386497525,7,-1.649993896484375,-6.644996643066406,-13.754999160766602,-6.784996032714844,11.639999389648438,3,0.0765261348386932,-3.151477320016646,135.41999816894528,-1.8116499701452928,135.64999389648438,4.436664517515581,136.0,0.0765261348386932 3024,2016-07-15,135.69999694824222,136.27000427246094,134.91999816894528,135.8800048828125,666600.0,0.0004423293929796124,1.8124930461734678,0.2647144620217131,76.94626312727948,68.4266445222924,-1.0932897092585563,-6.164795101316855,-10.934407011608258,-6.141097907765015,13.831332723866582,1.3500061035156534,4.583719357124011,5.029998016357439,-4.37784184439667,14.437837877111548,0.32607808598038446,9.733917946734493,-5.230819528917522,60.65550191360148,-11.128183149646432,4.703919930377054,7,-1.259994506835966,-6.704994201660185,-13.179994583129911,-6.844993591308622,14.370010375976534,4,0.07686078238121419,1.117649698751248,135.63999938964844,-3.151477320016646,135.41999816894528,-1.8116499701452928,135.64999389648438,0.07686078238121419 3025,2016-07-18,135.55000305175778,136.17999267578122,134.77999877929688,135.97000122070312,555600.0,-0.0011053345604837839,2.333393885447668,2.3332203102488944,89.2254357246195,70.89488962606535,-0.5355857687285095,-5.654144740862705,-10.503207935494856,-5.76547619542319,14.596818784678861,1.3999938964843466,5.3788146504667225,4.467004013061484,-5.040766364470926,13.974774390593893,-0.28688117570470695,9.220889201827688,-4.2947264100567395,40.957567690408204,-36.3672275483221,4.753885188766204,7,-0.7900009155273153,-6.555000305175753,-12.445001602172823,-6.69499969482419,14.929992675781278,0,0.07082250555952396,1.8124930461734678,135.69999694824222,1.117649698751248,135.63999938964844,-3.151477320016646,135.41999816894528,0.07082250555952396 3026,2016-07-19,135.55000305175778,136.17999267578122,135.08999633789062,135.92999267578122,743900.0,0.0,1.4772936137746229,0.9047411444141077,87.43211542787319,73.0017031044278,-0.3147167540405462,-5.290600693253936,-10.196217314602805,-5.781695358180372,15.918632285454526,1.0899963378905966,5.539468174516799,4.064003753662092,-5.485703837337809,13.613711344662008,-0.7108500418378583,8.838857549162043,-3.602959094365559,40.957567690408204,-38.178557283944436,4.774853795499958,7,-0.7900009155273153,-6.555000305175753,-12.272502899169893,-6.69499969482419,14.270004272460966,1,0.06211728498250402,2.333393885447668,135.55000305175778,1.8124930461734678,135.69999694824222,1.117649698751248,135.63999938964844,0.06211728498250402 3027,2016-07-20,136.88999938964844,137.8699951171875,135.80000305175778,136.30000305175778,1332600.0,0.009885623812040834,-1.6037696013511644,-1.5526643376300793,86.50625071299542,75.44700350402948,-1.5145587864183483,-6.195299863256537,-11.278246249494003,-7.154074644944217,17.50900242216851,2.319992065429716,5.501606274342208,4.926000213623041,-4.704505823002592,14.556506250248674,0.11074719531023902,9.741253231935858,-4.334200194447959,68.2848903242373,-9.93373564067096,4.815253018312815,7,-0.8800048828125,-7.470001220703125,-13.612499237060547,-8.034996032714844,13.350006103515625,2,0.05610349893208544,1.4772936137746229,135.55000305175778,2.333393885447668,135.55000305175778,1.8124930461734678,135.69999694824222,0.05610349893208544 3028,2016-07-21,144.66000366210938,146.72999572753906,142.05999755859375,144.94000244140625,3245600.0,0.056760934378735195,1.4196973530248884,-0.4745771478818372,89.10487059669263,78.03594735969972,-8.483617477348048,-13.114496756059594,-18.71756515589371,-14.890052680348731,18.781391374014035,9.839996337890625,5.5923735012104885,11.729004287719732,1.0776828069804196,22.380325768459045,6.403343547350062,17.05466502808939,-11.360217037830722,82.67788624218704,6.587773124500458,5.325660740369657,7,-4.185005187988281,-10.810005187988281,-20.96750259399414,-15.805000305175781,3.69000244140625,3,0.01707452756929584,-1.6037696013511644,136.88999938964844,1.4772936137746229,135.55000305175778,2.333393885447668,135.55000305175778,0.01707452756929584 3029,2016-07-22,148.77999877929688,148.99000549316406,145.1300048828125,145.27999877929688,1213100.0,0.028480540667003007,-1.0315857948248446,-12.500054495912806,90.6988822486974,80.69890982120933,-11.689922517754667,-16.37855311672365,-22.375133576153203,-18.9694420936122,20.796362388635455,4.3300018310546875,5.678493368742494,14.772499465942388,2.336299589589146,27.20869934229563,8.554399527765753,20.99059940411901,-13.331378698496565,98.5221209384634,24.219874969634077,6.218099938176625,7,-6.894996643066406,-13.799995422363281,-24.977497100830078,-19.92499542236328,1.2100067138671875,4,-0.010082000351573694,1.4196973530248884,144.66000366210938,-1.6037696013511644,136.88999938964844,1.4772936137746229,135.55000305175778,-0.010082000351573694 3030,2016-07-25,147.69000244140625,149.1300048828125,147.3000030517578,148.1300048828125,1047400.0,-0.007326228974551485,-2.0,-0.12571498325892858,85.03060306450156,82.78705436088033,-9.797641339147162,-14.228669259804008,-20.87838988011073,-17.827361956567785,22.58557319201736,1.8300018310546875,5.976786389413036,12.546503067016602,-0.5471287100036761,25.64013484403688,5.999687178506463,19.09331895552674,-9.80393298638046,89.74357859684434,17.898868776776965,6.546815888510136,7,-5.7350006103515625,-12.639999389648438,-23.7450008392334,-18.834999084472656,1.739990234375,0,0.016114867922469855,-1.0315857948248446,148.77999877929688,1.4196973530248884,144.66000366210938,-1.6037696013511644,136.88999938964844,0.016114867922469855 3031,2016-07-26,146.1300048828125,147.8800048828125,145.6699981689453,146.85000610351562,1048200.0,-0.010562648336421065,-1.6951060662448827,1.6363573311138855,77.6675458464621,83.50757137284384,-7.369724815545567,-11.356792280591833,-18.937182534362094,-16.22031035129433,23.00126973794651,2.2100067138671875,6.139325193517749,9.78400535583495,-2.65941074447025,22.22742145614015,3.5622973056823355,16.005713405987564,-5.995148342229356,77.49437668484829,8.528958031183805,6.221708050152601,7,-4.1750030517578125,-11.080001831054688,-21.702505111694336,-17.275001525878906,3.44000244140625,1,0.029767951135120985,-2.0,147.69000244140625,-1.0315857948248446,148.77999877929688,1.4196973530248884,144.66000366210938,0.029767951135120985 3032,2016-07-27,147.22999572753906,147.3000030517578,145.4199981689453,146.4199981689453,571800.0,0.007527481064608876,2.957854159974301,-1.124994701818336,83.20917074856821,85.09123749974326,-7.39606844903318,-11.245523693309337,-19.67465218529877,-17.268768272757825,23.399610242010375,1.8800048828125,6.262968568667759,9.748996353149408,-2.2909579807164278,21.788950687015245,3.729019186216476,15.76897352008234,-5.296109518510036,73.12578236284371,5.402330636067219,6.019977166932921,7,-5.274993896484375,-12.17999267578125,-22.149995803832994,-18.37499237060547,1.779998779296875,2,0.01759160274291327,-1.6951060662448827,146.1300048828125,-2.0,147.69000244140625,-1.0315857948248446,148.77999877929688,0.01759160274291327 3033,2016-07-28,147.25,147.77999877929688,146.36000061035156,147.27000427246094,329700.0,0.00013587090295086313,1.7307833384685358,-0.024696707105719237,82.1164368023029,85.66570124141253,-6.25363995442811,-10.1833160137096,-19.25672882576211,-17.253046269365086,24.937953507145394,1.4199981689453125,6.4730601208917165,8.750500488281261,-2.955257459498341,20.456258436060864,2.89762151439146,14.603379462171063,-3.876890056214279,52.9998779296875,-14.023397822043535,5.852878973889802,7,-5.2949981689453125,-12.199996948242188,-22.17000007629393,-18.394996643066406,3.75,3,0.020305640021487603,2.957854159974301,147.22999572753906,-1.6951060662448827,146.1300048828125,-2.0,147.69000244140625,0.020305640021487603 3034,2016-07-29,147.3000030517578,147.7100067138672,146.11000061035156,147.1999969482422,432400.0,0.000339579298864523,2.478223372143165,-4.999237223493516,81.28464597631393,84.7833912693786,-5.012229478373712,-9.46474223973641,-18.861128283150038,-17.27018237196404,26.906278513289976,1.600006103515625,6.646593725031238,8.004503631591803,-3.8272733411405966,19.836280604324187,2.088615145225617,13.920392117957988,-2.775514120166747,50.67389435672599,-14.072150821286577,5.915888486366193,7,-5.19000244140625,-12.25,-22.220003128051744,-18.44499969482422,2.8799896240234375,4,0.007128330142592398,1.7307833384685358,147.25,2.957854159974301,147.22999572753906,-1.6951060662448827,146.1300048828125,0.007128330142592398 3035,2016-08-01,147.52000427246094,148.02999877929688,146.30999755859375,146.94000244140625,487900.0,0.001493558833300268,1.1500138283567143,5.799664327128471,83.10101875735569,84.30215830598776,-3.7500861359542625,-8.968704932827109,-18.61378841842435,-17.44835867976954,28.68088708244131,1.720001220703125,6.977120082234933,7.478004455566406,-4.4559404669246305,19.411949378057443,1.5110319943208879,13.444976916811925,-2.074412150625591,80.45998515045396,15.664364507582846,5.966972461245517,8,-5.055000305175781,-12.470001220703125,-22.44000434875487,-18.665000915527344,2.959991455078125,0,0.016743500197716754,2.478223372143165,147.3000030517578,1.7307833384685358,147.25,2.957854159974301,147.22999572753906,0.016743500197716754 3036,2016-08-02,145.4499969482422,147.3300018310547,144.63999938964844,147.0399932861328,476200.0,-0.014032044904198626,1.4792495816164373,-2.7413643419010287,75.36672825756406,83.0644335887176,-0.14313444807265796,-6.315179038705168,-16.16307098833869,-15.33584404674832,29.929470625945942,2.8800048828125,7.173083012680422,4.831996917724609,-6.971167006631077,16.635160842080296,-1.0695850444532482,10.733578879902467,3.6800079345703125,23.893737593792057,-39.23578865340849,5.901581962177845,8,0.1450042724609375,-10.399993896484375,-20.089996337890625,-16.594993591308594,3.790008544921875,1,0.027363326304883584,1.1500138283567143,147.52000427246094,2.478223372143165,147.3000030517578,1.7307833384685358,147.25,0.027363326304883584 3037,2016-08-03,146.16000366210938,146.1699981689453,144.80999755859375,145.66000366210938,350600.0,0.004881448805528876,4.230882094019602,-0.31446613308765664,75.96250524379786,81.6041707717293,0.6706158973518654,-6.476727543511402,-16.438227081893984,-15.978185740163951,30.900668131417277,1.3600006103515625,7.292012177665015,4.983003234863276,-6.754671656663305,16.720678126389856,-0.8858342109000148,10.851840680626566,2.8802011108398347,44.83789221621573,-18.895820955211008,5.868837445763297,8,0.7249984741210938,-10.420001983642578,-21.415002822875962,-17.30500030517578,-0.029998779296875,2,0.023330621077381597,1.4792495816164373,145.4499969482422,1.1500138283567143,147.52000427246094,2.478223372143165,147.3000030517578,0.023330621077381597 3038,2016-08-04,146.5,147.39999389648438,145.83999633789062,146.2100067138672,311600.0,0.002326192729692478,-2.029080189028636,0.579986572265625,76.29018155290527,80.00320402775239,0.6918236856571127,-6.135798993047558,-16.351088584361236,-16.262702378197616,32.17276643099945,1.55999755859375,7.645283041491837,4.690999603271479,-6.745131185488049,16.127130392031006,-1.0270657911082992,10.409064997651257,2.4522006652831863,54.86728452020328,-8.873454053576694,5.718065394379765,8,0.38500213623046875,-9.34499740600586,-21.754999160766587,-17.644996643066406,3.7100067138671875,3,0.017133068306047328,4.230882094019602,146.16000366210938,1.4792495816164373,145.4499969482422,1.1500138283567143,147.52000427246094,0.017133068306047328 3039,2016-08-05,146.17999267578125,147.3699951171875,146.11000061035156,146.8000030517578,393500.0,-0.0021843503359642025,-2.315798984078543,-2.1380163114969744,75.66389709788392,78.96245892035043,0.6752438736724287,-5.211109264315695,-15.55920583755173,-15.865360623310835,33.067585086947446,1.2599945068359375,8.034244469818702,3.8174926757812386,-7.3211636202272246,14.956148971789702,-1.7518354722229788,9.386820823785456,2.685963963989252,45.427538743377724,-20.319569271365324,5.56932814800423,8,0.15500640869140625,-7.7849884033203125,-21.434991836547837,-17.324989318847656,3.480010986328125,4,0.03297309868464171,-2.029080189028636,146.5,4.230882094019602,146.16000366210938,1.4792495816164373,145.4499969482422,0.03297309868464171 3040,2016-08-08,144.6999969482422,145.9499969482422,144.2899932861328,145.82000732421875,413600.0,-0.010124475316000359,1.4058204977940933,1.8064381168016144,70.61737920183963,78.17910707094794,1.8847005590416757,-3.2105175992529666,-13.66993013364231,-14.326230246498028,33.68910874192851,1.8899993896484375,7.640324439753698,1.9024971008300895,-8.863227191140652,12.668221392800831,-3.4803650451552812,7.28535924681546,4.081440546525869,13.183394908177434,-53.398537519204325,5.382862145985375,8,1.4599990844726562,-4.654991149902344,-18.53499794006349,-15.844993591308594,5.600006103515625,0,0.03787142946173794,-2.315798984078543,146.17999267578125,-2.029080189028636,146.5,4.230882094019602,146.16000366210938,0.03787142946173794 3041,2016-08-09,144.9199981689453,145.77000427246094,144.5,144.5,296000.0,0.0015203954757636584,-5.047665758401453,-0.3749948910777782,69.05551966768151,76.60647917307163,1.6483514777378616,-2.8463592318811095,-13.443221392604443,-14.475956199426946,34.25693726966665,1.2700042724609375,6.733045918649253,1.6589981079101506,-8.59719798202039,11.915194197840691,-3.4690999370551197,6.787096152875421,3.6817815574773363,20.257387754701522,-44.20441127342946,5.12809804496527,8,1.2399978637695312,-4.424995422363281,-18.20499610900879,-16.06499481201172,6.8699951171875,1,0.0383659786699142,1.4058204977940933,144.6999969482422,-2.315798984078543,146.17999267578125,-2.029080189028636,146.5,0.0383659786699142 3042,2016-08-10,145.0,145.39999389648438,144.55999755859375,144.75999450683594,152500.0,0.0005520413474020547,-1.6249910592947572,0.5714441416893733,51.27053891559999,73.17915718566019,1.36198639435122,-2.2892217264778765,-13.024464046123853,-14.477159111950783,35.0833542059625,0.839996337890625,6.012219303711163,1.2599998474121037,-8.327320616601753,10.84732031142596,-3.5336603845948105,6.053660079419018,3.4293082688110417,22.829793393092825,-37.70320254689929,4.793660232006926,8,1.1599960327148438,-4.18499755859375,-17.695001602172837,-16.30500030517578,5.029998779296875,2,0.02924141719423501,-5.047665758401453,144.9199981689453,1.4058204977940933,144.6999969482422,-2.315798984078543,146.17999267578125,0.02924141719423501 3043,2016-08-11,146.02000427246094,146.72000122070312,145.0800018310547,145.5399932861328,235500.0,0.007034512223868639,-1.342866485013624,2.0,36.57592053565995,68.21152102558754,0.16668787892862724,-2.6263649333688193,-13.540337125199642,-15.417381391897976,36.00345967674817,1.720001220703125,5.56563933144372,1.7610038757324276,-7.074398254778515,10.59640600624337,-2.656697189523044,6.178704940987899,2.2437313970429784,56.16915447533082,0.42328831596868355,4.417701065255476,8,0.13999176025390625,-5.2050018310546875,-18.07500648498535,-19.485000610351562,5.489990234375,3,0.0007533256206890826,-1.6249910592947572,145.0,-5.047665758401453,144.9199981689453,1.4058204977940933,144.6999969482422,0.0007533256206890826 3044,2016-08-12,146.1300048828125,146.6999969482422,144.83999633789062,145.1199951171875,189700.0,0.0007533256206890826,-1.3694164755277378,2.104138851802403,41.612932864741765,63.60173370418599,-0.14162355284508976,-2.0183953856860626,-13.194174337181948,-15.439124814587274,37.07271854705102,1.8600006103515625,4.876453127244986,1.349504089355463,-6.539334606011494,9.23834278472242,-2.594915258328001,5.293923437038927,1.9747810913565615,75.72039459225259,23.272234768253753,3.944419347683476,8,-0.28501129150390625,-4.4900054931640625,-18.125001907348633,-20.0,5.80999755859375,4,0.02792035649575597,-1.342866485013624,146.02000427246094,-1.6249910592947572,145.0,-5.047665758401453,144.9199981689453,0.02792035649575597 3045,2016-08-15,145.14999389648438,146.97000122070312,144.80999755859375,145.9499969482422,330100.0,-0.0067064323108319,-1.9189322940830782,-0.7920745709451293,44.38069140261358,60.15884072030261,0.5217104543361302,-0.2975570707291695,-11.726455197209475,-14.365919381806577,38.29829664803251,2.160003662109375,4.20279935634602,-0.11050643920899006,-6.694967911812398,6.473955033394418,-3.4027371755107083,3.181724297092728,2.8022003701632343,26.315529362343554,-22.01581463118498,3.2922307363017103,8,0.6949996948242188,-3.4749908447265625,-16.19999122619629,-18.18498992919922,7.4600067138671875,0,0.03107137413206762,-1.3694164755277378,146.1300048828125,-1.342866485013624,146.02000427246094,-1.6249910592947572,145.0,0.03107137413206762 3046,2016-08-16,143.97000122070312,145.58999633789062,143.52999877929688,145.0800018310547,349300.0,-0.008129471067169214,-1.0703435901761273,1.3874954700642774,31.477374596640658,55.21604842617403,1.6424043890864937,1.6291093818652485,-10.131722079704929,-13.076613231428496,39.341271964910646,2.05999755859375,3.50973136476037,-1.7114990234375114,-6.518592317533205,3.0955942706581823,-4.115045670485358,0.6920476236103354,3.8357050067238845,12.790759567786235,-31.065668387552595,2.403546647047843,8,1.4949951171875,-2.0149993896484375,-14.629999160766602,-17.00499725341797,10.110000610351562,1,0.04396750557326823,-1.9189322940830782,145.14999389648438,-1.3694164755277378,146.1300048828125,-1.342866485013624,146.02000427246094,0.04396750557326823 3047,2016-08-17,144.57000732421875,144.69000244140625,143.47000122070312,144.1999969482422,327500.0,0.004167577262125688,3.0,-0.3333424977661695,35.71437867031054,50.707625883663496,0.8863475825939133,1.7222728944611845,-10.316293982874754,-13.569253427952162,39.86438015814564,1.220001220703125,2.7353258540397007,-1.4954933166503963,-4.040229735589691,1.049243102288898,-2.7678615261200434,-0.22312510718074918,2.979156456320453,31.428745814732146,-10.80549981275211,1.2723682094696436,8,0.8499908447265625,-2.6150054931640625,-14.522504806518555,-17.605003356933594,9.689987182617188,2,0.049941105320152834,-1.0703435901761273,143.97000122070312,-1.9189322940830782,145.14999389648438,-1.3694164755277378,146.1300048828125,0.049941105320152834 3048,2016-08-18,147.1300048828125,147.82000732421875,144.32000732421875,144.32000732421875,679400.0,0.01770766707407434,-1.4911053671886878,7.594375025774259,49.28512303891687,47.77665098822272,-1.7599648425003522,-0.6779492790172981,-12.473158118845845,-16.020917977526125,38.81730457863317,3.5,2.2610744223926247,0.9410041809082088,-1.555823219538837,3.4378315813552547,-0.30740951931531413,2.1894178811317317,-3.660003662109375,84.13789716642931,41.19611396962745,1.2484137002235192,8,-1.4850006103515625,-5.1750030517578125,-16.462501525878906,-20.165000915527344,6.3600006103515625,3,0.019710417999334595,3.0,144.57000732421875,-1.0703435901761273,143.97000122070312,-1.9189322940830782,145.14999389648438,0.019710417999334595 3049,2016-08-19,147.27999877929688,148.0,146.1300048828125,147.1199951171875,516800.0,0.0010194650411643469,1.3374849796868145,0.056940854492929904,48.98475027658116,45.37302555208289,-1.941704605346132,-0.9972087022328537,-12.245103374541998,-16.074658008536176,37.4047418964942,1.8699951171875,1.688240364569026,1.1659980773925724,-1.080716686272325,3.41271284105747,0.04264069556012373,2.289355459225021,-3.80999755859375,84.10592903482238,44.01345354558513,1.1233573818324543,8,-1.5449981689453125,-5.3249969482421875,-15.787494659423828,-20.31499481201172,6.350006103515625,4,0.028720775139860155,-1.4911053671886878,147.1300048828125,3.0,144.57000732421875,-1.0703435901761273,143.97000122070312,0.028720775139860155 3050,2016-08-22,150.07000732421875,150.44000244140625,147.27999877929688,147.32000732421875,850600.0,0.018943567137740036,-1.2332046498587357,17.187106618348274,68.42105903582645,45.30252992632121,-4.347004447209059,-3.794307149155287,-14.577195840433035,-18.765422488767513,36.114133422600254,3.160003662109375,1.1192280549977909,3.8370063781738395,1.0513404334223537,6.622672322925325,2.4441734057980966,5.229839350549582,-6.4188061523437625,94.69160613503917,50.37930885176165,1.3928329723757475,8,-3.1150054931640625,-7.4600067138671875,-18.35250473022461,-23.105003356933594,2.709991455078125,0,0.012460818457531442,1.3374849796868145,147.27999877929688,-1.4911053671886878,147.1300048828125,3.0,144.57000732421875,0.012460818457531442 3051,2016-08-23,150.47999572753906,151.1999969482422,149.75999450683594,150.5,374600.0,0.002731980964287839,1.0281750679661728,-0.007274280894886364,67.64701849130037,47.1221387680657,-4.341971029812328,-4.070386567057426,-14.467995490785967,-19.09848233867544,35.57303818010763,1.44000244140625,0.5787100151074469,4.0294952392578125,0.6596623351592257,7.399328143356399,2.344578787208519,5.714411691307106,-6.42146647949221,90.68561942229758,44.52142586599175,1.684916452049296,8,-3.1449966430664062,-7.334999084472656,-18.602493286132812,-23.514991760253906,1.2700042724609375,1,0.014154737794311867,-1.2332046498587357,150.07000732421875,1.3374849796868145,147.27999877929688,-1.4911053671886878,147.1300048828125,0.014154737794311867 3052,2016-08-24,149.82000732421875,150.83999633789062,149.50999450683594,150.63999938964844,610600.0,-0.004385887972214508,1.1803559591259865,40.9908466819222,63.21659223551022,50.0822134013824,-3.2702659228387176,-3.379690594063618,-13.336396436311588,-18.362865792337914,35.0653643149235,1.3300018310546875,0.21993349144318586,3.240006256103527,-0.4406824964677867,6.920695008674841,1.3996618798178702,5.080350632389184,-5.190160660156266,79.94198102850604,33.4378680699345,1.8403443762856575,8,-2.4850082397460938,-6.32000732421875,-17.9425048828125,-22.510005950927734,2.029998779296875,2,0.028434082889991386,1.0281750679661728,150.47999572753906,-1.2332046498587357,150.07000732421875,1.3374849796868145,147.27999877929688,0.028434082889991386 3053,2016-08-25,150.24000549316406,150.6699981689453,149.02999877929688,149.1699981689453,269600.0,0.0028033516781000856,-1.4296177408052082,-1.3048996073615065,66.03482044390341,52.795756465733696,-3.384636034789679,-3.756813461404022,-13.270824598895558,-18.687420030087907,34.34280984871453,1.6399993896484375,-0.07019653466608133,3.5105041503906307,-0.5118075238738697,7.532815824655131,1.4993483132583663,5.521659987522895,-5.0845468063672,81.06522766329488,33.00287673942397,2.0111558371322547,8,-2.9050064086914062,-3.6100082397460938,-17.525009155273438,-22.505008697509766,1.339996337890625,3,0.026757114394905912,1.1803559591259865,149.82000732421875,1.0281750679661728,150.47999572753906,-1.2332046498587357,150.07000732421875,0.026757114394905912 3054,2016-08-26,148.35000610351562,150.77999877929688,147.14999389648438,150.5500030517578,601500.0,-0.012579867682009804,1.7293388785314785,-2.056057840397011,63.963318175715514,54.971603884967244,-1.2813616529515173,-1.8805330564273959,-10.925581364453905,-16.769798998263184,33.33756225936742,3.6300048828125,0.07862179881519182,1.5680046081542969,-2.5126466913215495,5.648655907630143,-0.4723210415836263,3.60833025789222,-2.7109843558031343,29.629908711066573,-21.90071715718499,2.0403256497379187,8,-1.0150070190429688,-1.0150070190429688,-11.187507629394531,-15.575008392333984,3.1199951171875,4,0.03464778684310832,-1.4296177408052082,150.24000549316406,1.1803559591259865,149.82000732421875,1.0281750679661728,150.47999572753906,0.03464778684310832 3055,2016-08-29,149.99000549316406,150.5800018310547,148.0,148.35000610351562,388700.0,0.011054933078358475,-1.2051188419027745,-0.7454553020897634,67.49486108068946,58.97354682763933,-2.4167522386714495,-3.505739327131721,-12.09285485228827,-18.37746916982232,32.21455866315134,2.5800018310546875,0.40676595701353335,3.0845039367675895,-1.232835464005916,7.401843337541095,0.9258342363808367,5.243173637154342,-3.906105729409205,70.12369028825903,14.032562072066511,2.158669700386751,8,-2.6550064086914062,-2.6550064086914062,-11.557502746582031,-16.085002899169922,0.9799957275390625,0,0.0242682795942315,1.7293388785314785,148.35000610351562,-1.4296177408052082,150.24000549316406,1.1803559591259865,149.82000732421875,0.0242682795942315 3056,2016-08-30,149.42999267578125,150.3000030517578,148.22999572753906,150.0500030517578,454300.0,-0.00373366755699156,2.6964074058936527,-0.37805524800193524,64.79623351551463,62.20486403266201,-1.1184026456121217,-2.774518021381482,-11.063324432751273,-17.80066955288504,31.85943135910303,2.07000732421875,0.6642458541736573,2.325491333007818,-2.075460384158106,6.726443050173742,0.12501547442485617,4.52596719159078,-2.936805137267413,61.78854392378054,1.4285268578500308,2.2004758585829585,8,-1.6699905395507812,-2.0949935913085938,-10.927490234375,-15.45499038696289,1.70001220703125,1,0.022418565667631007,-1.2051188419027745,149.99000549316406,1.7293388785314785,148.35000610351562,-1.4296177408052082,150.24000549316406,0.022418565667631007 3057,2016-08-31,149.57000732421875,149.89999389648438,148.38999938964844,148.75,392100.0,0.0009369916034278614,1.0405600461893765,-1.3225703246129994,62.597587402250156,63.684026739699036,-0.5303524284393859,-2.788956299410529,-10.717356121253488,-17.92594659775284,31.48511253426568,1.5099945068359375,0.9919014710498857,2.2950057983398438,-2.2147502624432036,6.804761859122891,0.04012776794832007,4.549883828731367,-2.7002750329266405,66.6669469011669,5.538179679337482,2.2548780303915255,8,-0.9050064086914062,-2.2350082397460938,-11.0675048828125,-15.59500503540039,1.269989013671875,2,0.014575065648393837,2.6964074058936527,149.42999267578125,-1.2051188419027745,149.99000549316406,1.7293388785314785,148.35000610351562,0.014575065648393837 3058,2016-09-01,149.00999450683594,149.82000732421875,148.39999389648438,149.1699981689453,401700.0,-0.0037441518349924374,-1.057983193277311,-0.19512467435802008,59.90366199843634,64.8972391532385,0.3625025206372072,-2.1410312492672006,-9.603049535661,-17.346319430590256,30.79911739930989,1.420013427734375,1.5804175357747567,1.6094932556152344,-2.948890422944146,6.167876934174615,-0.6696985836644558,3.8886850948949245,-1.7938410429878218,51.23961731176648,-7.711142328484215,2.2791918392796857,9,0.16500091552734375,-1.6749954223632812,-10.507492065429688,-15.034992218017578,4.1800079345703125,3,0.01905920207620304,1.0405600461893765,149.57000732421875,2.6964074058936527,149.42999267578125,-1.2051188419027745,149.99000549316406,0.01905920207620304 3059,2016-09-02,151.0,151.17999267578125,149.4499969482422,149.4499969482422,383200.0,0.013354845758837719,-1.2322481566434669,-9.68729734884608,68.81028686489658,64.94048668980186,-1.1670564391699543,-3.9541503579071104,-11.066428083728681,-19.311326422392824,30.24463395234836,2.1699981689453125,2.1929993200453453,3.3584983825683707,-1.4319464906087944,8.148943255745536,0.963275945979774,5.7537208191569675,-3.465139057400364,94.339839926297,29.969585826052906,2.3952224365885852,9,-1.8250045776367188,-3.6650009155273438,-12.49749755859375,-17.02499771118164,1.3800048828125,4,0.003841071728839074,-1.057983193277311,149.00999450683594,1.0405600461893765,149.57000732421875,2.6964074058936527,149.42999267578125,0.003841071728839074 3060,2016-09-06,150.17999267578125,151.13999938964844,149.27999877929688,151.13999938964844,525700.0,-0.005430512080918826,2.874974171501232,-0.6193579507978855,70.44100717834561,65.25092987725132,-0.36856560634609536,-2.8485943596677714,-9.644962043619728,-18.472910916974826,30.542720171487108,1.8600006103515625,2.48277105372037,2.264491271972645,-2.4437252720295533,6.972707815974843,-0.08961700002845419,4.618599543973744,-2.351920852730217,66.10165984761885,-4.595057325676535,2.3541082720010937,9,-1.0149993896484375,-2.8449935913085938,-11.599990844726562,-16.20499038696289,2.0600128173828125,1,0.00858974968594417,-1.2322481566434669,151.0,-1.057983193277311,149.00999450683594,1.0405600461893765,149.57000732421875,0.00858974968594417 3061,2016-09-07,150.47999572753906,150.6999969482422,149.5500030517578,150.49000549316406,327300.0,0.0019976232946388173,4.348899929027679,0.010426766271954224,69.8454551137336,65.98747019705392,-0.7471382241942877,-2.8571885206681884,-9.234451969715508,-18.77412990552321,30.856915340307612,1.149993896484375,2.8030313089160757,2.28649444580077,-2.3327468278186245,6.905735719420164,-0.02312619100891311,4.596115082610453,-2.3821698944727245,74.9104432716235,-0.7222856707191454,2.309620636809693,9,-1.31500244140625,-3.1449966430664062,-11.722492218017578,-16.504993438720703,-0.1699981689453125,2,0.003256283274032379,2.874974171501232,150.17999267578125,-1.2322481566434669,151.0,-1.057983193277311,149.00999450683594,0.003256283274032379 3062,2016-09-08,149.24000549316406,150.57000732421875,148.9600067138672,150.4199981689453,341800.0,-0.008240233051442503,1.17566035012475,117.88414634146342,57.77449188991651,65.06965591327759,0.4491606629460989,-1.352609780105439,-7.362690971361303,-17.54305743006077,31.04505899840281,1.6100006103515625,2.593744120372662,0.8345039367675895,-3.5508890548649106,5.21989692840009,-1.3581925590486605,3.0272004325838395,-0.8940059708836543,30.21625775289533,-42.50895914543392,2.1926964958162483,9,-0.07501220703125,-1.9050064086914062,-8.917503356933594,-14.705001831054688,1.8799896240234375,3,0.012664160547320558,4.348899929027679,150.47999572753906,2.874974171501232,150.17999267578125,-1.2322481566434669,151.0,0.012664160547320558 3063,2016-09-09,146.1300048828125,148.5,145.64999389648438,148.42999267578125,521800.0,-0.020838920503082003,1.3360682392375616,1.94915429576372,46.52150073109132,63.131676197208236,3.257397205763226,1.8614941113407042,-3.7197913966653005,-14.4421069029205,30.191015407999622,3.5900115966796875,2.2784686844746034,-2.280996704101568,-6.654051118909706,2.0920577107065697,-4.467523911505623,-0.09446949669751348,5.0699920654296875,8.680128251116127,-60.01933626495314,2.1865272074040663,9,2.2849884033203125,1.2049942016601562,-4.817502975463867,-11.390003204345703,5.8799896240234375,4,0.03223151507354882,1.17566035012475,149.24000549316406,4.348899929027679,150.47999572753906,2.874974171501232,150.17999267578125,0.03223151507354882 3064,2016-09-12,150.2100067138672,150.30999755859375,145.0,145.17999267578125,565100.0,0.02792035649575597,1.0305934594299686,-2.186974232412494,50.39281484912913,61.23144883814599,-0.5934217712670318,-1.9996974210317262,-7.353567954292345,-18.547283728200114,29.69108264299613,5.30999755859375,2.1569312023336806,1.5950050354003906,-2.710151629791227,5.900161700592008,-0.5575732971954039,3.747583367996185,0.8789901733398438,84.85353797674401,18.638779544964436,2.1525783325958026,9,-2.1200103759765625,-2.8750076293945312,-8.190004348754883,-15.47000503540039,9.239990234375,0,0.019838862887581188,1.3360682392375616,146.1300048828125,1.17566035012475,149.24000549316406,4.348899929027679,150.47999572753906,0.019838862887581188 3065,2016-09-13,149.66000366210938,151.2899932861328,149.16000366210938,149.8699951171875,524700.0,-0.0036615606629024633,-2.5206688693283565,-0.04174768767803135,47.71717604239148,59.33377578557675,-0.10633445878576708,-1.1536393478215246,-6.393538123187284,-17.992218799545498,29.21349677754246,2.1299896240234375,1.9354293682516186,0.8195014953613224,-3.183313747980719,4.822316738703364,-1.1819061263097126,2.8209091170323575,-4.660003662109375,74.08598785602868,10.513608641324211,2.0014076216710253,9,-1.5150070190429688,-2.2800064086914062,-7.295001983642578,-14.920001983642578,15.360000610351562,1,0.018174536644033124,1.0305934594299686,150.2100067138672,1.3360682392375616,146.1300048828125,1.17566035012475,149.24000549316406,0.018174536644033124 3066,2016-09-14,150.3000030517578,150.77999877929688,148.9499969482422,150.1300048828125,486600.0,0.004276355565868917,2.2389710350415233,-0.8095480308094753,51.337777138925205,58.08268575631841,-0.681624685926721,-1.3650843179510161,-6.6508187169171435,-18.535723867337367,29.384384590820744,1.8300018310546875,1.893690993122192,1.1430007934570199,-2.1819268781721917,4.467928465086231,-0.5194630423575859,2.8054646292716257,-5.3000030517578125,84.26086977616376,21.81897870438921,1.6624638358146102,9,-2.1550064086914062,-2.9200057983398438,-7.197502136230469,-15.560001373291016,15.099990844726562,2,0.012907534278214117,-2.5206688693283565,149.66000366210938,1.0305934594299686,150.2100067138672,1.3360682392375616,146.1300048828125,0.012907534278214117 3067,2016-09-15,151.7899932861328,152.07000732421875,149.49000549316406,149.9600067138672,544400.0,0.009913441145186885,1.1589841156340979,10.764742841755677,54.07676093758277,57.43525230511246,-2.037900457763442,-2.409999440968704,-7.766735421707722,-19.939694449597084,29.767285187475036,2.5800018310546875,1.678341018522815,2.271991729736328,-0.4732488776949424,5.017232337167599,0.8993714260206787,3.6446120334519776,-6.664193420410157,96.03940950489921,34.4680537873096,1.3726203037156368,9,-3.2549896240234375,-4.019989013671875,-8.462493896484375,-17.049991607666016,14.57000732421875,3,-0.00975028521642518,2.2389710350415233,150.3000030517578,-2.5206688693283565,149.66000366210938,1.0305934594299686,150.2100067138672,-0.00975028521642518 3068,2016-09-16,150.02999877929688,151.75,149.8000030517578,151.57000732421875,955500.0,-0.011594931053974356,1.0526349604073306,-0.8415408988576669,54.449124803406065,55.83956763161352,-0.13187006058794282,-0.44438911426598793,-5.609299775171024,-18.10527667542118,29.193108265518276,1.989990234375,1.4969416293140512,0.36699752807618324,-2.143475619968484,2.8774706761208506,-0.8882390459461647,1.6222341020985311,-4.626430615234369,71.14559502740968,5.305262989481619,1.2552365740223341,9,-1.4949951171875,-2.2599945068359375,-6.542499542236328,-15.289997100830078,16.5,4,0.007265189273873762,1.1589841156340979,151.7899932861328,2.2389710350415233,150.3000030517578,-2.5206688693283565,149.66000366210938,0.007265189273873762 3069,2016-09-19,151.50999450683594,152.35000610351562,150.6699981689453,150.94000244140625,551300.0,0.009864665330806544,-2.0270396590830986,-0.37012266413015477,54.05979283294588,54.01943270434688,-1.7119445216373492,-1.6772280391359118,-6.706759709387427,-19.498613503132674,28.616852348196108,2.32000732421875,1.3936085950747668,1.6354934692382699,-0.7387010596980019,4.009687998174542,0.44839620477011977,2.82259073370642,-5.83976877636718,75.29384309519214,9.582430417821968,1.1870972644681368,9,-2.834991455078125,-3.5999908447265625,-8.02249526977539,-16.76999282836914,13.3800048828125,0,0.003300112323464166,1.0526349604073306,150.02999877929688,1.1589841156340979,151.7899932861328,2.2389710350415233,150.3000030517578,0.003300112323464166 3070,2016-09-20,151.94000244140625,152.77999877929688,151.52999877929688,151.64999389648438,279600.0,0.002838148968125731,-3.71699199631485,0.5087940034801232,56.75095787956491,52.56448856721703,-2.0853355845833903,-2.0658760434204737,-6.770039791585191,-19.628454548786465,27.441390557115586,1.2700042724609375,1.3903480107043151,1.972001647949213,-0.5755679945040129,4.519571290402439,0.6982168267226143,3.245786469175812,-5.868989888554694,78.06799121922846,11.37042270625679,1.27378482122661,9,-3.0500030517578125,-3.81500244140625,-8.197505950927734,-17.200000762939453,12.860000610351562,1,0.04942736860710584,-2.0270396590830986,151.50999450683594,1.0526349604073306,150.02999877929688,1.1589841156340979,151.7899932861328,0.04942736860710584 3071,2016-09-21,152.61000061035156,153.27999877929688,150.82000732421875,152.4499969482422,385900.0,0.004409623260363427,2.2799886067708335,0.5517205093128486,57.94976892364146,52.58396379318647,-2.705981222008944,-2.706901971831371,-7.046680067863946,-19.997888936236933,25.874703724100172,2.459991455078125,1.0692582080097282,2.5354995727539062,-0.26747650821747015,5.338475653725283,1.1340115322682038,3.9369876132396087,-6.002269159384383,82.32191673276135,14.975209091042444,1.4014880404856915,9,-3.470001220703125,-4.2350006103515625,-8.85000228881836,-17.64999771118164,13.330001831054688,2,0.08131841696138231,-3.71699199631485,151.94000244140625,-2.0270396590830986,151.50999450683594,1.0526349604073306,150.02999877929688,0.08131841696138231 3072,2016-09-22,154.0800018310547,155.10000610351562,152.55999755859375,153.5,908900.0,0.009632404264622085,-1.0650419615553999,3.6249284760633227,62.65603503046425,54.37668982645013,-3.818818250544439,-4.048984932861629,-8.090717081538344,-21.14758384904823,24.606254222526616,2.540008544921875,0.8155030782535277,3.7925010681152287,0.4714011323397642,7.113601003890693,2.1319511002274965,5.453051036002961,-6.805043647254536,80.75464745020024,10.900797532366013,1.6605499678877276,9,-4.029998779296875,-4.7949981689453125,-10.370002746582031,-19.029998779296875,13.839996337890625,3,0.07346827577171111,2.2799886067708335,152.61000061035156,-3.71699199631485,151.94000244140625,-2.0270396590830986,151.50999450683594,0.07346827577171111 3073,2016-09-23,154.25999450683594,154.86000061035156,153.19000244140625,153.9499969482422,497800.0,0.0011681767500146822,1.2119037995149555,0.5344768619610113,58.94620477109705,55.32706648444656,-3.044449874436083,-4.123797562935579,-7.840963942471774,-20.974071133383518,23.556238388912533,1.6699981689453125,0.5605421782766484,3.7714942932128963,0.005677603084620841,7.537310983341172,1.8885859481487728,5.65440263827702,-6.046030572669935,81.03814690433136,13.691651465338524,1.8829083450641344,9,-2.2349929809570312,-4.54998779296875,-10.572494506835938,-19.209991455078125,14.980010986328125,4,0.07843904145205594,-1.0650419615553999,154.0800018310547,2.2799886067708335,152.61000061035156,-3.71699199631485,151.94000244140625,0.07843904145205594 3074,2016-09-26,153.49000549316406,154.10000610351562,152.9600067138672,153.89999389648438,280200.0,-0.004991501627713002,1.8147687670716774,-1.3225536522937587,59.10847196014065,56.59276603086313,-1.9671284983400028,-3.1083556570286817,-6.643250222367669,-19.858810194057355,23.44623600688417,1.29998779296875,0.6232504155443337,2.7445053100585994,-1.1073959315075967,6.596406551624796,0.8185546892755156,4.670455930841683,-4.449716498676111,62.383152580803866,-4.9092709670555905,1.925950620783096,9,-1.4650039672851562,-3.44000244140625,-9.69000244140625,-18.44000244140625,14.069992065429688,0,0.08495662792007375,1.2119037995149555,154.25999450683594,-1.0650419615553999,154.0800018310547,2.2799886067708335,152.61000061035156,0.08495662792007375 3075,2016-09-27,153.6300048828125,154.24000549316406,153.0500030517578,153.4600067138672,279900.0,0.0009121075290774439,-1.4040319970407362,-0.4146414083144144,58.74518449107473,57.41581129221308,-1.6592487833371763,-3.121725764858354,-6.340243852164974,-19.663748463458546,23.349300778406356,1.19000244140625,1.1644308376112917,2.7025047302246037,-1.3384317281635845,6.743441188612792,0.6820365010304954,4.722972959418712,-3.862549835241225,65.65416729056594,-0.6467598098266194,2.0204682291940985,9,-1.3349990844726562,-3.5800018310546875,-9.785003662109375,-18.580001831054688,13.6199951171875,1,0.07329293854690011,1.8147687670716774,153.49000549316406,1.2119037995149555,154.25999450683594,-1.0650419615553999,154.0800018310547,0.07329293854690011 3076,2016-09-28,152.77999877929688,153.97000122070312,151.4199981689453,153.4600067138672,482000.0,-0.005532813099654588,2.000008975774385,-4.000089758549501,60.04539538234915,58.07899289718711,-0.469872238963859,-2.116385572478009,-5.0479753148873385,-18.470322700988305,22.883201128894452,2.5500030517578125,1.3405191567159704,1.6849983215332145,-2.372266531403511,5.74226317446994,-0.34363410493514834,3.7136307480015773,-2.3726376050122724,36.956458641721916,-32.50819326044931,2.0286324264683686,9,-0.32999420166015625,-2.7299957275390625,-7.99749755859375,-17.074996948242188,13.389999389648438,2,0.07867524786294067,-1.4040319970407362,153.6300048828125,1.8147687670716774,153.49000549316406,1.2119037995149555,154.25999450683594,0.07867524786294067 3077,2016-09-29,151.75,153.22000122070312,150.91000366210938,152.3300018310547,442700.0,-0.006741712184359927,-1.0442505958369062,0.8529339167508134,68.08237793933395,59.593798801179105,0.618945642784098,-0.9641244679497163,-3.6217629805236413,-17.13453499146658,22.28728899581726,2.30999755859375,1.6153741377756887,0.5459999084472713,-3.455511460031488,4.547511276926031,-1.4547557757921084,2.546755592686651,3.350006103515625,21.265746503030513,-53.579073998649804,2.0007556842393828,9,1.1350021362304688,-1.6999969482421875,-6.510002136230469,-15.665000915527344,15.009994506835938,3,0.09350907704386335,2.000008975774385,152.77999877929688,-1.4040319970407362,153.6300048828125,1.8147687670716774,153.49000549316406,0.09350907704386335 3078,2016-09-30,151.85000610351562,152.72999572753906,151.4499969482422,151.72999572753906,610300.0,0.0006590188040569434,-2.7646583641871425,-0.20691378811396702,57.093433826780796,59.93087002271632,0.898772967241598,-0.8858740441972941,-3.566713168787089,-16.93640286550371,21.65917303059305,1.279998779296875,1.7870097405842102,0.5040054321289062,-3.369190523357105,4.377201387614917,-1.4325925456141135,2.440603409871926,3.166199951171876,28.22828602194882,-43.477116696773706,1.9365979777430118,9,1.1100006103515625,-1.8000030517578125,-6.432506561279297,-15.765007019042969,16.360000610351562,4,0.10582806334874184,-1.0442505958369062,151.75,2.000008975774385,152.77999877929688,-1.4040319970407362,153.6300048828125,0.10582806334874184 3079,2016-10-03,151.5800018310547,153.1199951171875,150.9499969482422,152.1199951171875,513100.0,-0.0017780985288659013,-1.4111049887678548,-4.499554990464081,58.51064261510055,60.12639054888695,1.3183954761304904,-0.6010033072945475,-3.274413614746834,-16.328642191345835,20.407654822435273,2.1699981689453125,1.7848489654762147,0.205001068115223,-3.665971685803015,4.075973822033461,-1.730485308843896,2.140487445074342,3.354080175781263,20.120054070153735,-49.16572238525834,1.9354863769591237,10,1.3800048828125,-1.529998779296875,-4.597503662109375,-15.495002746582031,17.30999755859375,0,0.11650615812627141,-2.7646583641871425,151.85000610351562,-1.0442505958369062,151.75,2.000008975774385,152.77999877929688,0.11650615812627141 3080,2016-10-04,151.47000122070312,152.7899932861328,150.27999877929688,151.75,382600.0,-0.0007256934227654055,1.1271271918481354,0.5185227047952754,55.44185967287949,59.84773396546896,1.5139200784592504,-0.41044707753604825,-3.107797043171189,-15.904122266343563,19.061715166162845,2.5099945068359375,1.914812938738038,0.03050003051757244,-3.799404941473682,3.860405002508827,-1.8844524554780548,1.9454525165131997,3.383599219238306,32.24936731892088,-33.69047414269034,1.914952485995631,10,1.220001220703125,-1.4199981689453125,-4.135002136230469,-15.385002136230469,18.889999389648438,1,0.10622563021205966,-1.4111049887678548,151.5800018310547,-2.7646583641871425,151.85000610351562,-1.0442505958369062,151.75,0.10622563021205966 3081,2016-10-05,150.97000122070312,152.5,150.8000030517578,151.9600067138672,419700.0,-0.003300983666537749,-1.5563828688778496,3.53574931880109,45.799218611980976,57.97475436341526,1.9632816482647684,0.13507026293882518,-2.505532748948042,-15.097141233863283,17.643039258411868,1.6999969482421875,1.9443469198909327,-0.49400024414063637,-4.30427973846497,3.3162792501836975,-2.3991399913028033,1.4111395030215306,3.700655152812516,23.469451306857106,-37.06586869509741,1.9051397471621638,10,1.5999984741210938,-0.9199981689453125,-3.6350021362304688,-14.885002136230469,10.139999389648438,2,0.10783598494840807,1.1271271918481354,151.47000122070312,-1.4111049887678548,151.5800018310547,-2.7646583641871425,151.85000610351562,0.10783598494840807 3082,2016-10-06,151.1300048828125,151.58999633789062,150.22999572753906,150.7899932861328,403300.0,0.0010598374565518043,1.1587405389040266,-0.3434441516006227,56.740230452490216,57.72964610579227,1.4983858628938833,0.13061740368982555,-2.5947658101483455,-14.965596858862824,16.526511529650705,1.3600006103515625,1.886665336235751,-0.4284965515136605,-4.09766775918564,3.240674656158319,-2.2630821553496503,1.4060890523223293,3.365025186934389,31.142191880632947,-26.892241827002156,1.8345856038359873,10,1.1049957275390625,-1.0800018310546875,-3.5825042724609375,-15.045005798339844,8.489990234375,3,0.09951692450347593,-1.5563828688778496,150.97000122070312,1.1271271918481354,151.47000122070312,-1.4111049887678548,151.5800018310547,0.09951692450347593 3083,2016-10-07,150.83999633789062,151.8000030517578,150.0,151.60000610351562,275000.0,-0.00191893426554679,2.1034437399700088,-2.2352466005475025,45.1937117299748,56.18356163577384,1.3994133943875795,0.8343568772020831,-2.236542348621896,-14.349235821163546,17.30076230922014,1.8000030517578125,1.7338693127826161,-0.9540046691894588,-3.62497359279854,1.7169642544196222,-2.289489130993985,0.3814797926150675,3.3991316713238007,26.92300168238194,-27.733237356698485,1.3354844618045392,10,1.2800064086914062,-0.7899932861328125,-2.839996337890625,-14.754997253417969,6.3300018310546875,4,0.10554228689639822,1.1587405389040266,151.1300048828125,-1.5563828688778496,150.97000122070312,1.1271271918481354,151.47000122070312,0.10554228689639822 3084,2016-10-10,153.19000244140625,153.3800048828125,151.60000610351562,151.60000610351562,804700.0,0.015579462745752615,-1.23899733210495,-2.0920735624799227,57.03035961937194,55.993025538917976,-1.1148631873425927,-1.350172550368086,-4.491231809920919,-16.35686905603046,17.486574497455866,2.540008544921875,1.3856339919290406,1.2470016479492188,-1.3840925636352495,3.878095859533687,-0.06854545784301536,2.562548753741453,0.7099953270710273,94.37863411463036,40.9205995215037,1.3155471057922368,10,-1.2050018310546875,-3.1399993896484375,-4.935005187988281,-17.105003356933594,8.149993896484375,0,0.09804820179571405,2.1034437399700088,150.83999633789062,1.1587405389040266,151.1300048828125,-1.5563828688778496,150.97000122070312,0.09804820179571405 3085,2016-10-11,152.3800048828125,153.94000244140625,151.72000122070312,153.5,455500.0,-0.005287535385369302,1.220001220703125,-0.70440106715802,48.7264929679566,54.735369715096574,-0.5596813770547442,-0.3435659111767677,-3.6004570108240443,-15.200783110971145,17.409574914332275,2.220001220703125,1.092523128383931,0.3010040283203068,-2.1047607982642376,2.706768854904851,-0.9018783849719512,1.5038864416125648,-2.3800048828125,60.406177869347665,10.161386977612842,1.2028824132922722,10,-0.410003662109375,-2.3300018310546875,-4.125007629394531,-16.295005798339844,9.19000244140625,1,0.1083475126512361,-1.23899733210495,153.19000244140625,2.1034437399700088,150.83999633789062,1.1587405389040266,151.1300048828125,0.1083475126512361 3086,2016-10-12,152.24000549316406,152.67999267578125,151.22999572753906,151.9499969482422,582700.0,-0.0009187517073260265,1.4786634670561845,-0.2589373297002725,38.0519907734014,51.39866002999297,-0.5636043600900109,-0.05351827293557676,-3.312909001305343,-14.747762245852755,17.327324938367557,1.4499969482421875,0.8284283354955448,0.06400451660155682,-2.1914919157122483,2.319500948915362,-1.0637436995553458,1.1917527327584594,-2.161205444335934,56.852896069896055,10.034999475625469,1.1277482161568964,10,-0.2700042724609375,-2.19000244140625,-3.990009307861328,-16.155006408691406,9.330001831054688,2,0.1190225595334804,1.220001220703125,152.3800048828125,-1.23899733210495,153.19000244140625,2.1034437399700088,150.83999633789062,0.1190225595334804 3087,2016-10-13,150.30999755859375,151.83999633789062,149.6699981689453,151.83999633789062,494400.0,-0.012677403211582061,1.836601176822579,-5.275702409765337,29.100605990147216,48.28834582592257,1.2747071888678363,1.8550356999230928,-1.2776263151974945,-12.493936641590238,16.630075664333514,2.57000732421875,0.49288886341423677,-1.7920036315917969,-4.193229292000723,0.6092220288171291,-2.9926164617962456,-0.5913908013873481,3.6300048828125,14.988261107279543,-26.364965861612276,1.2006128302044563,10,1.4950027465820312,-0.2599945068359375,-2.0600013732910156,-14.224998474121094,14.0,3,0.07185152835590825,1.4786634670561845,152.24000549316406,1.220001220703125,152.3800048828125,-1.23899733210495,153.19000244140625,0.07185152835590825 3088,2016-10-14,151.1199951171875,153.86000061035156,150.77000427246094,153.6999969482422,1169100.0,0.0053888468614871066,1.1310252295388177,1.6862770519597088,37.51316447432948,45.955292699170236,0.3914308260201267,1.1919993097777422,-1.9817271176457893,-12.982337938701562,16.06615770488083,3.5500030517578125,0.19136498590006568,-1.0365058898925668,-3.2842972984967673,1.2112855187116338,-2.160401594194667,0.08738981440953353,-1.4499969482421875,33.957739986206356,-4.539730699846913,1.1238957043020978,10,0.6850051879882812,-1.0699920654296875,-2.8699989318847656,-15.034996032714844,15.340011596679688,4,0.056246693188473085,1.836601176822579,150.30999755859375,1.4786634670561845,152.24000549316406,1.220001220703125,152.3800048828125,0.056246693188473085 3089,2016-10-17,152.00999450683594,153.3800048828125,151.22999572753906,151.55999755859375,1147900.0,0.0058893556008805525,-2.873888239741563,-0.1744172980134017,42.089820903573425,44.47173283591401,-0.481829211171771,0.3598278539862747,-2.7429881479025653,-13.52266133036116,15.2460824611752,2.260009765625,-0.15778519578017836,-0.17150650024413494,-2.400061993150814,2.057048992662544,-1.2857842466974603,0.9427712462091904,-2.339996337890625,54.80079617208467,18.92308933972273,1.1142777464533364,10,-0.20499420166015625,-1.959991455078125,-4.134998321533203,-15.234996795654297,16.460006713867188,0,0.03394516050638585,1.1310252295388177,151.1199951171875,1.836601176822579,150.30999755859375,1.4786634670561845,152.24000549316406,0.03394516050638585 3090,2016-10-18,159.4499969482422,163.72999572753906,157.5500030517578,158.00999450683594,3551700.0,0.04894416624080389,-4.237314436455801,3.2000271269200775,69.81576158255913,47.140237610422695,-7.45477786063708,-6.839354082589267,-9.917432459941438,-20.593478352437927,15.30670225893362,11.720001220703125,-0.08598844284014717,6.892996215820318,2.9581747768591526,10.827817654781484,4.92558549633975,8.860406935300887,-9.696198730468751,69.55903611319722,32.42080635105343,1.9674107194805786,10,-2.75,-3.1100006103515625,-11.737499237060547,-21.259998321533203,11.110000610351562,1,0.011853241930521508,-2.873888239741563,152.00999450683594,1.1310252295388177,151.1199951171875,1.836601176822579,150.30999755859375,0.011853241930521508 3091,2016-10-19,165.02000427246094,165.0399932861328,158.25999450683594,159.05999755859375,2135200.0,0.03493262734916702,1.2600053405897538,4.138886534141482,81.04814899175798,49.84111744811911,-12.094017643294876,-12.049762687152736,-15.158774831676396,-25.745069836091716,15.889439359818159,6.779998779296875,0.15508277499719725,11.842503356933605,5.018912196374231,18.66609451749298,8.430707776653918,15.254298937213292,-14.707158154296877,99.86994782028576,58.21551170380417,3.411795580279683,10,-7.665008544921875,-8.025009155273438,-17.25750732421875,-25.545005798339844,7.239990234375,2,-0.0209065377464539,-4.237314436455801,159.4499969482422,-2.873888239741563,152.00999450683594,1.1310252295388177,151.1199951171875,-0.0209065377464539 3092,2016-10-20,165.39999389648438,165.72000122070312,163.9199981689453,164.7899932861328,1071400.0,0.002302688244972151,1.8799697269320443,0.10234898040169485,81.29323906020062,53.85217604036642,-11.43997334980503,-12.161742816773454,-15.201486723959732,-25.679428816103723,15.869278795140307,1.8000030517578125,0.5089116847964874,11.656493377685536,2.910554791844959,20.402431963526112,7.283524084765247,16.029462670605824,-14.203518948242191,97.85948234419956,52.25511180598482,4.372969292920289,10,-7.704994201660156,-7.794990539550781,-17.637496948242188,-24.274993896484375,4.6399993896484375,3,-0.023155905160810453,1.2600053405897538,165.02000427246094,-4.237314436455801,159.4499969482422,-2.873888239741563,152.00999450683594,-0.023155905160810453 3093,2016-10-21,166.36000061035156,166.52000427246094,164.77999877929688,165.30999755859375,797700.0,0.005804152051347655,1.5401347663863674,1.7213147559846913,83.079635210194,56.74653999490221,-11.138255641404868,-12.826383587136178,-15.838989225259155,-26.19200134899313,15.895158295614525,1.7400054931640625,1.1099906499878784,12.011499786376959,1.599733674653379,22.42326589810054,6.805616730515169,17.21738284223875,-14.001643560312516,98.95354105500147,48.054940041975684,5.205883055861793,10,-8.264999389648438,-8.264999389648438,-18.207496643066406,-24.394996643066406,4.5099945068359375,4,-0.01232269201873426,1.8799697269320443,165.39999389648438,1.2600053405897538,165.02000427246094,-4.237314436455801,159.4499969482422,-0.01232269201873426 3094,2016-10-24,166.52999877929688,167.25,166.17999267578125,167.1699981689453,484700.0,0.0010218692493484394,1.6750081062007667,-0.6095214567014954,83.61602934043955,60.62315514740031,-10.300147587359078,-12.616207778421625,-15.681404640826429,-25.938573566497496,16.11485020295403,1.07000732421875,1.6587121485624436,11.529498291015614,-0.2050477064565257,23.264044288487753,5.662225292279544,17.396771289751683,-12.755477007015628,92.57730466777517,37.69544472614477,5.867272998736065,10,-8.069999694824219,-8.069999694824219,-18.37749481201172,-24.2449951171875,1.5099945068359375,0,-0.00042029703922863426,1.5401347663863674,166.36000061035156,1.8799697269320443,165.39999389648438,1.2600053405897538,165.02000427246094,-0.00042029703922863426 3095,2016-10-25,164.88999938964844,166.36000061035156,164.60000610351562,165.8699951171875,592800.0,-0.00984807182891978,-1.256428815963222,1.5312447845886084,79.56666120012783,65.23589630592548,-7.486247570395392,-10.634628269918096,-13.694531870397611,-23.863780188674866,15.998311893970424,1.92999267578125,2.3794111435771583,9.32649917602538,-3.185873756338168,21.838872108388927,3.0703127098435914,15.582685642207167,-9.49842023004095,73.74861881735121,14.27807356583478,6.256186466181779,10,-6.430000305175781,-6.430000305175781,-16.597496032714844,-22.464996337890625,3.80999755859375,1,0.021711455178035743,1.6750081062007667,166.52999877929688,1.5401347663863674,166.36000061035156,1.8799697269320443,165.39999389648438,0.021711455178035743 3096,2016-10-26,164.8000030517578,165.47999572753906,163.8000030517578,164.3300018310547,424700.0,-0.0005457962170158925,-1.1960706093547422,-0.4795951732191514,79.12225941743583,70.79385779784643,-6.065058547272713,-10.116636700459367,-13.213515628566284,-23.369428466599032,16.776933468317452,1.67999267578125,2.8779163961582697,8.63550262451173,-4.455262237558543,21.726267486582003,2.0901201934765936,15.180885055546867,-7.9854133913032115,28.985532886036648,-32.66102979803691,6.545382431035129,10,-5.790000915527344,-6.340003967285156,-16.292503356933594,-21.335006713867188,3.1999969482421875,2,0.0349514223311449,-1.256428815963222,164.88999938964844,1.6750081062007667,166.52999877929688,1.5401347663863674,166.36000061035156,0.0349514223311449 3097,2016-10-27,165.94000244140625,166.25,164.52000427246094,165.22000122070312,554900.0,0.006917471896468408,1.5820902320708738,1.5319135121096032,81.04441109373863,75.63066297778077,-5.313560033533548,-10.686976124146042,-13.960529187825045,-24.10168320929617,17.955954223958656,1.7299957275390625,3.63213324104629,9.066001892089844,-4.545165421970637,22.677169206150324,2.2604182350596034,15.871585549120084,-7.873163540206207,62.029022684753144,-3.8441947085945998,6.805583657030233,10,-6.700004577636719,-7.480003356933594,-17.18250274658203,-22.19000244140625,0.3499908447265625,3,0.038086006824432195,-1.1960706093547422,164.8000030517578,-1.256428815963222,164.88999938964844,1.6750081062007667,166.52999877929688,0.038086006824432195 3098,2016-10-28,167.9199981689453,168.08999633789062,165.0,165.52999877929688,636200.0,0.01193199770042308,1.2637371236299206,3.319437968889077,80.75156076088805,79.92641185081573,-5.20748538313012,-12.017460908368264,-15.59895784442844,-25.683349625753976,19.330124358851165,3.089996337890625,4.642492666694636,10.242498016357416,-4.002462091962087,24.48745812467692,3.1200179621976645,17.364978070517168,-8.751179935889269,96.037332517633,32.37486060355741,7.12248005415975,10,-5.099998474121094,-9.040000915527344,-18.25249481201172,-22.979995727539062,1.1699981689453125,4,0.01262503061162823,1.5820902320708738,165.94000244140625,-1.1960706093547422,164.8000030517578,-1.256428815963222,164.88999938964844,0.01262503061162823 3099,2016-10-31,169.24000549316406,169.50999450683594,167.22999572753906,168.25,617300.0,0.00786092983928377,1.980422663036432,0.4142283456020839,84.46442351300146,81.55404095419821,-4.276061973781054,-12.592196988493868,-16.55985261560025,-26.610712198311433,21.176257487925227,2.279998779296875,6.089610098740252,10.679505157470714,-4.151351564907543,25.510361879848972,3.2640767962815858,18.094933518659843,-8.82222232543117,95.27163891932338,29.908540760082772,7.4154283611891305,10,-5.355010986328125,-9.650009155273438,-18.372501373291016,-24.300003051757812,-1.5200042724609375,0,0.009631231216718827,1.2637371236299206,167.9199981689453,1.5820902320708738,165.94000244140625,-1.1960706093547422,164.8000030517578,0.009631231216718827 3100,2016-11-01,167.55999755859375,169.97999572753906,166.60000610351562,169.85000610351562,704300.0,-0.009926777830541744,1.650984944589387,-2.313127109631479,79.46150591248386,81.3777472787233,-1.4803441911513744,-10.166186813742343,-14.622793919391313,-24.52420282266371,23.40412819217599,3.3799896240234375,7.486677563406943,8.194997406005854,-6.761461162126864,23.15145597413857,0.7167681219395092,15.673226690072198,-5.687460576604366,60.84140716818267,-5.366919514289165,7.478229284066353,11,-0.6699981689453125,-7.7350006103515625,-16.52249526977539,-22.6199951171875,-3.029998779296875,1,0.0028646200437620895,1.980422663036432,169.24000549316406,1.2637371236299206,167.9199981689453,1.5820902320708738,165.94000244140625,0.0028646200437620895 3101,2016-11-02,167.25,168.47000122070312,167.07000732421875,167.35000610351562,506200.0,-0.0018500690087760452,-5.087043057122006,0.04367062460853689,84.74158951737674,81.76089732952066,-0.9172104366491851,-9.037346427485602,-14.067265141808235,-23.782067538239914,25.752395797618334,1.399993896484375,8.911724667842748,7.070999908447277,-7.732979988799656,21.87497980569421,-0.33099004017617517,14.47298985707073,-3.918120443811688,50.0,-21.750130694809997,7.401989948623461,11,-0.3600006103515625,-7.4250030517578125,-16.077495574951172,-22.30999755859375,-3.67999267578125,2,0.008669637956604914,1.650984944589387,167.55999755859375,1.980422663036432,169.24000549316406,1.2637371236299206,167.9199981689453,0.008669637956604914 3102,2016-11-03,166.1699981689453,167.92999267578125,166.0,167.07000732421875,506900.0,-0.006457410051149082,-2.112877622592752,8.999542264266097,80.52737821912356,81.47731321940172,0.3168199816608137,-7.138824857554994,-12.727942831478742,-22.296889410394556,28.11512463249696,1.92999267578125,9.346397094988475,5.2389984130859375,-9.151768528651075,19.62976535482295,-1.956385057782569,12.434381883954444,-1.641457701913879,23.493959291476827,-50.84576516350684,7.195383470868502,11,0.720001220703125,-6.345001220703125,-14.919994354248047,-21.229995727539062,-4.3000030517578125,3,0.011012829338748142,-5.087043057122006,167.25,1.650984944589387,167.55999755859375,1.980422663036432,169.24000549316406,0.011012829338748142 3103,2016-11-04,166.75999450683594,167.13999938964844,165.47000122070312,165.5399932861328,595600.0,0.0035505587313708897,-1.455906112557221,-1.355543122594646,80.28746674086133,81.1074729305597,-0.2352046249669968,-6.82489819275014,-13.059956122408494,-22.474484511155907,30.370435067007843,1.6699981689453125,8.998694066051911,5.032994842529291,-8.756198754781849,18.82218843984043,-1.8616019561262647,11.927591641184847,3.220001220703125,28.60299018496652,-46.21684308368704,6.894596798655567,11,0.1300048828125,-6.93499755859375,-15.292491912841797,-21.664993286132812,-4.899993896484375,4,-0.0028184290968170655,-2.112877622592752,166.1699981689453,-5.087043057122006,167.25,1.650984944589387,167.55999755859375,-0.0028184290968170655 3104,2016-11-07,168.2100067138672,169.47999572753906,167.47999572753906,168.57000732421875,438700.0,0.00869520421441261,-1.197774927270136,-0.2950821722490432,73.85621512546936,80.4729789222643,-1.588940382244715,-7.47521169881,-14.168887311178821,-23.508578221899313,32.54079145606688,2.720001220703125,8.636709626081142,5.732006835937511,-7.731729000575768,19.19574267245079,-0.9998610823191143,12.463874754194137,1.6797891235351585,60.754076063971965,-14.122681464297926,6.73186791825664,11,-1.32000732421875,-8.385009765625,-16.705001831054688,-22.76000213623047,-6.220001220703125,0,0.005231493899886308,-1.455906112557221,166.75999450683594,-2.112877622592752,166.1699981689453,-5.087043057122006,167.25,0.005231493899886308 3105,2016-11-08,168.88999938964844,169.3000030517578,167.25,168.52999877929688,370600.0,0.0040425221368545206,2.474558079991724,-1.0,64.3652366981207,78.83330973122929,-1.8348136427662496,-7.225345122892378,-14.545735213599187,-23.769904684346784,34.488562151675616,2.0500030517578125,8.135338906812791,5.586499786376947,-7.281723880300575,18.45472345305447,-0.8476120469618138,12.020611619715709,0.9114005554199309,85.28685421177403,13.010939725966182,6.434111833338766,11,-1.6399993896484375,-9.06500244140625,-17.384994506835938,-20.30999755859375,-9.110000610351562,1,-0.006927575186059354,-1.197774927270136,168.2100067138672,-1.455906112557221,166.75999450683594,-2.112877622592752,166.1699981689453,-0.006927575186059354 3106,2016-11-09,170.36000061035156,171.3800048828125,167.30999755859375,167.36000061035156,529400.0,0.008703897365241131,-1.6258060070288736,8.333319204848896,67.03297509445036,77.27648350908615,-2.719134438065595,-7.661022889437334,-15.671206280769638,-24.811634705260076,37.01981553787795,4.07000732421875,7.628097528415026,6.150501251220703,-5.967642605088628,18.268645107530034,0.09142932306605189,12.209573179375354,-4.8899993896484375,82.74105515364636,13.135303787858888,6.059071928154662,11,-2.1699981689453125,-9.834999084472656,-18.98999786376953,-21.074996948242188,-10.32000732421875,2,-0.034221658899785456,2.474558079991724,168.88999938964844,-1.197774927270136,168.2100067138672,-1.455906112557221,166.75999450683594,-0.034221658899785456 3107,2016-11-10,161.11000061035156,171.50999450683594,160.00999450683594,171.50999450683594,2151600.0,-0.05429678308793073,1.2115397594391806,-3.4666646321614585,38.512038079516635,72.58320321115599,6.452195984371315,2.5714092922770533,-6.18157225117011,-15.180249229960964,38.98949364142303,11.5,7.075913712950921,-3.639498901367176,-13.98218957108665,6.703191768352298,-8.810844236226927,1.531846433492575,10.270004272460938,9.565270465353262,-54.00132374931326,5.171345334859742,11,4.649993896484375,-0.5200042724609375,-9.799999237060547,-11.824996948242188,0.1199951171875,3,0.01526911243589879,-1.6258060070288736,170.36000061035156,2.474558079991724,168.88999938964844,-1.197774927270136,168.2100067138672,0.01526911243589879 3108,2016-11-11,159.6199951171875,162.92999267578125,158.05999755859375,161.3300018310547,1008100.0,-0.00924837370442122,-1.0165603606506624,0.16442381898370537,35.70542030775135,67.16553618835043,7.4214792600976125,4.986525896606565,-4.446252338818027,-13.281556667039013,40.368386837213805,4.8699951171875,6.486549892634173,-5.55450439453125,-14.077530348018172,2.968521558955672,-9.816017371274711,-1.292991417787789,11.889999389648438,11.598497491091475,-46.303278349949,4.261512976743466,11,5.165000915527344,0.970001220703125,-8.477493286132812,-10.334991455078125,1.480010986328125,4,0.014095978378824814,1.2115397594391806,161.11000061035156,-1.6258060070288736,170.36000061035156,2.474558079991724,168.88999938964844,0.014095978378824814 3109,2016-11-14,157.1699981689453,161.22000122070312,153.5800018310547,160.3000030517578,1114200.0,-0.015348935115826134,2.0744456793383153,1.8304050255650637,34.54764246315108,62.175106916202346,8.917011329970336,8.26675930759356,-1.8385059381494386,-10.463786791828454,42.126430998833065,7.6399993896484375,5.6259021449467355,-8.262501525878918,-15.288557273501624,-1.2364457782562113,-11.77552939969027,-4.7494736520675644,14.339996337890625,20.022296733783808,-34.393002453355166,3.5130278738113514,11,5.375,3.4199981689453125,-6.084995269775391,-7.8849945068359375,5.4600067138671875,0,0.029840316192947025,-1.0165603606506624,159.6199951171875,1.2115397594391806,161.11000061035156,-1.6258060070288736,170.36000061035156,0.029840316192947025 3110,2016-11-15,161.33999633789062,161.5500030517578,156.61000061035156,157.3000030517578,874600.0,0.026531769533157945,1.2152443968510833,-1.2907306657306656,44.04679079873371,57.653462614130895,4.215192112903395,4.475053435916237,-5.772611128216113,-14.201624914894694,40.83582251311353,4.94000244140625,4.684636874872552,-4.187003326416004,-10.918947156596374,2.5449405037643658,-7.5529752415062035,-0.821031411325805,9.094198608398443,43.2794070090038,-13.759696042846365,3.365971915090188,11,1.2050018310546875,-0.75,-10.322494506835938,-12.05499267578125,-0.0099945068359375,1,0.00402881597884841,2.0744456793383153,157.1699981689453,-1.0165603606506624,159.6199951171875,1.2115397594391806,161.11000061035156,0.00402881597884841 3111,2016-11-16,161.57000732421875,163.4499969482422,160.14999389648438,161.00999450683594,558500.0,0.0014256290538547933,-1.8947216961244253,0.1386172643665137,42.238026061880696,53.39909015221502,3.4584346967794772,4.188048439677516,-5.768864260404115,-13.947605928476747,39.05226205680062,3.3000030517578125,3.446614314088663,-3.7844924926757812,-10.744093083686124,3.1751080983345616,-7.264292788180967,-0.3046921971705956,7.852936035156262,44.56223511990877,-11.356343973929206,3.4798002955051714,11,0.9749908447265625,-0.980010986328125,-10.560005187988281,-12.285003662109375,0.0,2,-0.011078841763805247,1.2152443968510833,161.33999633789062,2.0744456793383153,157.1699981689453,-1.0165603606506624,159.6199951171875,-0.011078841763805247 3112,2016-11-17,161.57000732421875,162.5,160.39999389648438,161.58999633789062,601100.0,0.0,1.2826198729537426,-0.03569385030380644,37.86781833373273,48.68579588475629,3.058991662999233,4.096429577000379,-5.490312118354865,-13.49778145349029,37.05631402642445,2.100006103515625,2.3540368966617393,-3.5929931640625057,-10.75514611432476,3.569159786199748,-7.174069639193647,-0.01191668893136466,6.902359543457038,80.95247665574176,28.864892779279366,3.5810764751311317,11,0.9749908447265625,-0.980010986328125,-10.560005187988281,-12.285003662109375,0.399993896484375,3,-0.009469666204914517,-1.8947216961244253,161.57000732421875,1.2152443968510833,161.33999633789062,2.0744456793383153,157.1699981689453,-0.009469666204914517 3113,2016-11-18,164.30999755859375,164.52999877929688,162.0800018310547,162.33999633789062,513000.0,0.016958532587528552,1.0331893986400071,-98.55419847328244,41.06559285541653,45.042393410305976,-0.07272620402417829,1.259562076926386,-7.813908188722223,-15.804970371554361,34.76322304575644,2.959991455078125,1.183953981456341,-0.750502777099598,-7.899190470791467,6.398184916592271,-4.324846623945547,2.8238410697463507,3.268827406884782,97.99085587198778,49.243897780620244,3.5743438468459376,11,-1.7649993896484375,-3.1699981689453125,-13.382495880126953,-15.024993896484375,-3.05999755859375,4,-0.018745066501241636,1.2826198729537426,161.57000732421875,-1.8947216961244253,161.57000732421875,1.2152443968510833,161.33999633789062,-0.018745066501241636 3114,2016-11-21,166.4600067138672,166.58999633789062,164.72000122070312,164.72000122070312,508500.0,0.013085078128047156,-1.149412889251357,0.8832509720694623,48.03993167806907,43.22847063030024,-2.7905326617153605,-0.9443783338425646,-9.645485517233169,-17.57713441879153,32.41134600221059,2.279998779296875,0.20834807712736847,1.4030059814453182,-5.742720636339442,8.548732599230078,-2.169857327447062,4.975869290337698,0.2788888635459159,98.69749819967618,49.353804083983725,3.5728633088923734,11,-3.915008544921875,-5.0900115966796875,-15.53250503540039,-17.175003051757812,-4.100006103515625,0,-0.0321999302785384,1.0331893986400071,164.30999755859375,1.2826198729537426,161.57000732421875,-1.8947216961244253,161.57000732421875,-0.0321999302785384 3115,2016-11-22,168.47000122070312,168.55999755859375,166.0500030517578,166.6999969482422,435900.0,0.01207493947955296,1.5743573692241482,1.0172406233283349,52.04973256109667,41.563665904372044,-5.438260373189934,-2.8168370904236895,-11.289395556080422,-19.213079952942167,30.9382086415821,2.5099945068359375,-0.7905233549398076,3.2340003967285043,-4.0716795058586115,10.53968029931562,-0.4188395545650394,6.886840348022048,-14.889999389648438,98.92988943279423,47.61742961869014,3.6528399512935557,11,-5.9250030517578125,-5.9250030517578125,-17.542499542236328,-19.18499755859375,-9.229995727539062,1,-0.034664903517392265,-1.149412889251357,166.4600067138672,1.0331893986400071,164.30999755859375,1.2826198729537426,161.57000732421875,-0.034664903517392265 3116,2016-11-23,170.55999755859375,170.55999755859375,168.07000732421875,168.1199951171875,352200.0,0.012405747745870999,1.0409735597968832,1.3785291252510798,57.13356967840507,43.6327249709152,-8.377932847891856,-4.6938390568566035,-13.002105867069673,-20.934472593168067,29.9447444713965,2.489990234375,-1.5213480323220097,5.035997009277338,-2.641962215501337,12.713956234056013,1.1970173968880147,8.874976621666661,-16.68039581298828,100.0,43.302815094464805,3.8389796123893327,11,-8.489997863769531,-8.014999389648438,-14.040000915527344,-16.959999084472656,-12.199996948242188,2,-0.05411582938354709,1.5743573692241482,168.47000122070312,-1.149412889251357,166.4600067138672,1.0331893986400071,164.30999755859375,-0.05411582938354709 3117,2016-11-25,172.25999450683594,172.6199951171875,170.08999633789062,170.52999877929688,276700.0,0.009967149229456185,1.0653076985357772,0.7090139330114816,58.626096545808906,46.179466775143815,-9.308904836066745,-6.2147129224411515,-14.345318042387532,-22.269003861770443,28.87695377786357,2.529998779296875,-1.9974383251507106,6.419994354248047,-1.8290370639647051,14.669025772460799,2.2954786451416567,10.544510063354437,-17.713176928710936,96.5844322612121,34.832620408223555,4.1245157091063795,11,-9.159996032714844,-9.159996032714844,-15.084999084472656,-18.00499725341797,-9.269989013671875,4,-0.06205728273254396,1.0409735597968832,170.55999755859375,1.5743573692241482,168.47000122070312,-1.149412889251357,166.4600067138672,-0.06205728273254396 3118,2016-11-28,170.0399932861328,171.88999938964844,169.5800018310547,171.66000366210938,393000.0,-0.012887503143482526,1.2211495433371236,-0.9364244952679996,52.802430190442806,48.207776522620684,-6.0964994561302035,-4.034599563701704,-11.730233963732587,-19.67485275185902,27.315931561730146,2.67999267578125,-2.7525926844911623,4.0939933776855355,-4.320402788129201,12.508389543500272,-0.11320470522184678,8.301191460592918,-14.408785055664055,67.34172374230782,5.238005003643458,4.207198082907369,11,-5.424995422363281,-6.939994812011719,-12.389991760253906,-15.444992065429688,-7.269989013671875,0,-0.04745937652355703,1.0653076985357772,172.25999450683594,1.0409735597968832,170.55999755859375,1.5743573692241482,168.47000122070312,-0.04745937652355703 3119,2016-11-29,170.8699951171875,171.47999572753906,168.7899932861328,169.8800048828125,398300.0,0.0048812153835950944,1.4344007622519575,-0.6111011688911075,53.01828588920352,49.204609310450664,-5.340386872911324,-4.992176965915746,-12.195074475858576,-20.142038765879448,25.31270973672181,2.69000244140625,-2.165294332992289,4.842495727539074,-3.7362075382587534,13.421198993336901,0.553144094640146,9.131847360438002,-14.219459673515615,73.36374256510541,13.60625558565782,4.289351632898917,11,-4.4850006103515625,-7.769996643066406,-12.774993896484375,-15.874992370605469,-7.3799896240234375,1,-0.05630008422830368,1.2211495433371236,170.0399932861328,1.0653076985357772,172.25999450683594,1.0409735597968832,170.55999755859375,-0.05630008422830368 3120,2016-11-30,168.0399932861328,170.92999267578125,167.88999938964844,170.91000366210938,606800.0,-0.01656231001302355,1.0893507909957054,-2.8990289765721333,46.60420510025864,49.68974031471488,-1.631626810710145,-2.23917493693412,-9.039129920915286,-16.976204815163214,23.427536738627623,3.0399932861328125,-1.3662666860058152,1.9884941101074105,-6.610921689304007,10.587909909518828,-2.3112137895982983,6.288202009813119,-10.431290262049998,3.171121183283062,-51.46167078744166,4.299707899705715,11,-1.529998779296875,-4.939994812011719,-9.579994201660156,-12.67999267578125,-3.529998779296875,2,-0.033801433603425246,1.4344007622519575,170.8699951171875,1.2211495433371236,170.0399932861328,1.0653076985357772,172.25999450683594,-0.033801433603425246 3121,2016-12-01,168.6999969482422,169.0399932861328,165.4600067138672,168.3800048828125,487500.0,0.003927658227083741,6.1600823987182425,-0.11149509009032958,64.84159985105231,52.68682714997261,-1.311833742678715,-2.93548236593233,-9.380400674138741,-17.28754043499714,21.175424086654633,3.579986572265625,-0.22571819776842972,2.575997924804682,-6.090152608948273,11.242148458557637,-1.7570773420717956,6.909073191681159,-10.190616398573098,45.251333547866004,-14.459166804136629,4.333075266876479,12,-1.3499984741210938,-5.599998474121094,-10.239997863769531,-13.339996337890625,-2.339996337890625,3,-0.056075824695957066,1.0893507909957054,168.0399932861328,1.4344007622519575,170.8699951171875,1.2211495433371236,170.0399932861328,-0.056075824695957066 3122,2016-12-02,168.0,169.2100067138672,167.0500030517578,167.9199981689453,371800.0,-0.004149359578571543,-1.3736407461748061,0.2500119212245482,66.90880810255285,55.55829551076554,0.44273485393219403,-2.2043762880003612,-8.410623043956207,-16.235733769768274,19.393726749020544,2.160003662109375,0.4093272723934547,1.784500885009777,-6.922243052971908,10.491244822991462,-2.5688710839810653,6.137872854000619,-8.643982576279797,39.502273396045524,-25.20789076449273,4.353371968990847,12,0.6699981689453125,-4.900001525878906,-9.264999389648438,-12.639999389648438,0.9600067138671875,4,-0.057380948747907334,6.1600823987182425,168.6999969482422,1.0893507909957054,168.0399932861328,1.4344007622519575,170.8699951171875,-0.057380948747907334 3123,2016-12-05,166.2899932861328,169.2100067138672,165.97999572753906,168.72999572753906,667400.0,-0.01017861139206655,-1.1111199760646255,-30.49933244325768,68.96836912546351,57.88367744936492,2.75260634965602,-0.5601030554914814,-6.450946372002079,-14.183802095012851,17.680312284806615,3.230010986328125,1.1067041330209975,0.09799423217774006,-8.605098159549044,8.801086623904524,-4.253551963685652,4.449540428041132,-6.138137200804579,13.787177524421711,-54.23861745925956,4.351546195863389,12,2.7500076293945312,-3.1899948120117188,-7.439994812011719,-10.92999267578125,2.07000732421875,0,-0.0198447767526847,-1.3736407461748061,168.0,6.1600823987182425,168.6999969482422,1.0893507909957054,168.0399932861328,-0.0198447767526847 3124,2016-12-06,169.08999633789062,169.13999938964844,166.83999633789062,166.9600067138672,381400.0,0.016838073033895062,1.0627869581579938,-0.87294569377392,67.09306442341735,59.55515876740055,0.40778268612672264,-3.4686381079640682,-8.938772686824564,-16.623085004937906,15.321066194007054,2.850006103515625,2.069117388924923,2.8539978027343693,-5.9007957216005025,11.608791327069241,-1.5233989594330524,7.231394564901791,-8.190051910650823,66.36195502690519,-4.596052627169783,4.377396762167429,12,-0.04999542236328125,-5.989997863769531,-8.239997863769531,-13.30999755859375,-1.92999267578125,1,-0.03737649891954886,-1.1111199760646255,166.2899932861328,-1.3736407461748061,168.0,6.1600823987182425,168.6999969482422,-0.03737649891954886 3125,2016-12-07,167.72000122070312,169.60000610351562,166.50999450683594,168.77999877929688,815400.0,-0.008102165396289052,1.2888871306824603,-0.4976538602058872,62.91473021227726,60.19750993783079,1.8553076610753294,-2.3091836237605037,-7.270597176879733,-14.894279123712977,13.004572475881854,3.0900115966796875,2.7764217470195547,1.5425025939941293,-7.153056399623381,10.23806158761164,-2.805276902814626,5.890282090802884,-6.116853752066447,54.58924734353289,-18.89354540338806,4.347779496808761,12,1.3199996948242188,-4.620002746582031,-5.982505798339844,-10.805000305175781,-2.790008544921875,2,-0.025220580114191593,1.0627869581579938,169.08999633789062,-1.1111199760646255,166.2899932861328,-1.3736407461748061,168.0,-0.025220580114191593 3126,2016-12-08,164.52999877929688,168.6199951171875,163.64999389648438,167.72999572753906,751200.0,-0.019019809314266056,-1.004030037623939,3.0188719986180685,55.48146565755208,59.84810650580226,4.5818312708154565,0.44444195830752165,-3.7859321863348043,-11.360372909100533,10.111570552988926,4.970001220703125,3.0462440255058993,-1.3559997558593864,-9.849737775453121,7.137738263734349,-5.60286876565624,2.890869253937467,-2.2658404517471524,14.789967687336514,-55.36245161075068,4.246869009796862,12,3.2399978637695312,-1.4300003051757812,-1.1725006103515625,-7.040000915527344,1.040008544921875,3,-0.0001215843469845046,1.2888871306824603,167.72000122070312,1.0627869581579938,169.08999633789062,-1.1111199760646255,166.2899932861328,-0.0001215843469845046 3127,2016-12-09,163.57000732421875,165.86000061035156,162.36000061035156,165.27000427246094,501600.0,-0.005834750271686784,1.4305643123188674,0.5312495529647379,48.532929820464204,59.37371757580463,4.670688687319625,1.6845481134538431,-2.5031530438760115,-10.079964526080914,10.202228786254175,3.5,3.002647968594715,-2.4389915466308594,-10.709842184495642,5.831859091233923,-6.574416865563251,1.696433772301532,9.04998779296875,16.712787234894545,-47.85618535376898,4.135425318932389,12,3.3499908447265625,-0.47000885009765625,-0.2125091552734375,-6.080009460449219,2.4699859619140625,4,0.01705687571806891,-1.004030037623939,164.52999877929688,1.2888871306824603,167.72000122070312,1.0627869581579938,169.08999633789062,0.01705687571806891 3128,2016-12-12,161.8699951171875,164.02000427246094,157.97000122070312,162.94000244140625,765100.0,-0.010393178033315076,2.746119178768152,0.6294172029691861,40.73473797947055,58.008878919167636,5.6880730225191485,3.7542498389285583,-0.4966762458444691,-8.190232757013575,11.260922662264287,6.0500030517578125,2.536250215937258,-4.251503753662121,-12.211825975511061,3.70881846818682,-8.231664864586577,-0.2713426427376646,10.544800109863274,33.53389732662979,-25.61435136780249,3.980161110924467,12,2.5800018310546875,1.2300033569335938,1.4875030517578125,-4.379997253417969,6.0,0,0.04380065367609842,1.4305643123188674,163.57000732421875,-1.004030037623939,164.52999877929688,1.2888871306824603,167.72000122070312,0.04380065367609842 3129,2016-12-13,161.86000061035156,163.3000030517578,161.2100067138672,162.0500030517578,494600.0,-6.174403618597335e-05,-1.80538259872194,0.17757115966003081,35.485289042422366,56.77344380163027,4.789232966223409,4.357009180003075,-0.1653102726374982,-8.054435310018249,11.50399846382743,2.089996337890625,1.8131216919788073,-4.495998382568359,-11.573362794958769,2.5813660298220498,-8.034680588763564,-0.9573161763731548,9.977002856445296,33.44796007263338,-19.81439747689241,3.5386822061952055,12,1.9250030517578125,1.2399978637695312,1.49749755859375,-4.370002746582031,5.17999267578125,1,0.04015816122259608,2.746119178768152,161.8699951171875,1.4305643123188674,163.57000732421875,-1.004030037623939,164.52999877929688,0.04015816122259608 3130,2016-12-14,161.99000549316406,163.6300048828125,161.24000549316406,162.52000427246094,475600.0,0.0008031933913399403,-1.354680617567913,2.7894314166398972,29.408969757406666,52.83648490233631,4.146875365530434,4.509397349660077,0.03773915347420598,-8.039199970690618,11.817002545499465,2.3899993896484375,1.426229559622442,-4.39849395751952,-11.384248701537587,2.587260786498547,-7.891371329528539,-0.9056165855105007,9.292317883789053,37.74654062278819,-9.207095609669544,3.492877372009028,12,1.7949981689453125,1.1099929809570312,1.36749267578125,-4.500007629394531,7.519989013671875,2,0.03191553795683699,-1.80538259872194,161.86000061035156,2.746119178768152,161.8699951171875,1.4305643123188674,163.57000732421875,0.03191553795683699 3131,2016-12-15,159.77999877929688,162.75,159.7100067138672,162.5,628000.0,-0.01364285844141444,-1.1258803192624525,5.132089595209305,20.7317483390339,47.70570048416754,5.541237299187202,6.933931510420479,2.578105524078069,-5.670420895465469,12.822234912370961,3.0399932861328125,0.8562964972268787,-6.519000244140614,-13.80413814484507,0.766137656563842,-10.161569194492841,-2.876431293788386,10.969831711406243,22.940401756791516,-17.002646749639908,3.6425689503522216,12,4.0050048828125,3.3199996948242188,3.7574996948242188,-2.2900009155273438,10.790008544921875,3,0.03223178079753297,-1.354680617567913,161.99000549316406,-1.80538259872194,161.86000061035156,2.746119178768152,161.8699951171875,0.03223178079753297 3132,2016-12-16,160.0399932861328,160.61000061035156,159.25,160.27000427246094,871000.0,0.0016272030843802465,1.9890003018209865,0.08456282466986054,24.173574888593592,42.72850112451532,4.5073713435014895,6.907590789160167,2.653144947902746,-5.786083014609744,13.917960649149826,1.3600006103515625,0.7185249645826559,-6.182505035400396,-13.70499910366803,1.339989032867237,-9.943752069534213,-2.4212580012665796,10.198644033770307,34.21472762444734,-2.169108186042827,3.761247034133814,12,3.7450103759765625,3.0600051879882812,4.317508697509766,-1.8499908447265625,10.900009155273438,4,0.034553950700303426,-1.1258803192624525,159.77999877929688,-1.354680617567913,161.99000549316406,-1.80538259872194,161.86000061035156,0.034553950700303426 3133,2016-12-19,161.22999572753906,161.7100067138672,159.89999389648438,160.2100067138672,573000.0,0.007435656656637368,-1.2073129884629699,-4.434523019769139,25.557831303859345,38.11347522234222,2.8207591050292535,5.770887679960936,1.828261315961214,-6.823687382467853,15.080484824514913,1.8100128173828125,-0.10423309743171671,-4.838502502441401,-12.646537610789153,2.969532605906352,-8.742520056615263,-0.9344849482675386,8.517896148396062,45.205331512499654,12.941566959635146,3.904017554173872,12,2.5550079345703125,1.8700027465820312,1.9449996948242188,-2.9749984741210938,10.790008544921875,0,0.029833143249114347,1.9890003018209865,160.0399932861328,-1.1258803192624525,159.77999877929688,-1.354680617567913,161.99000549316406,0.029833143249114347 3134,2016-12-20,161.10000610351562,162.97999572753906,160.85000610351562,161.11000061035156,305500.0,-0.0008062372230233095,-7.352990455674236,-0.009798641653950873,29.612263688304807,34.41320116412306,1.8977469578628927,5.774807778403954,2.2536279062189237,-6.541306799040228,15.606663318818939,2.1299896240234375,-0.9943445250819991,-4.700492095947254,-12.8139229750617,3.412938783167192,-8.757207535504477,-0.6437766563900311,8.176770146210231,42.237535185752904,6.033758713736418,4.056715439557219,12,2.1949920654296875,1.9999923706054688,1.5874900817871094,-2.8450088500976562,12.829986572265625,1,0.04202351804581417,-1.2073129884629699,161.22999572753906,1.9890003018209865,160.0399932861328,-1.1258803192624525,159.77999877929688,0.04202351804581417 3135,2016-12-21,162.6300048828125,163.92999267578125,161.2100067138672,161.3000030517578,387900.0,0.009497198766794446,-2.6026435190331347,-133.07328244274808,33.0352368012323,31.91917573564308,-0.4807538025796987,3.9893966555982274,1.0689874832082182,-7.911983439762963,15.570865693783498,2.829986572265625,-1.8259147675550764,-2.878493499755848,-11.007743696583816,5.25075669707212,-6.943118598169832,1.186131598658136,6.194500365752447,72.22243958422995,35.6279481541792,4.064625098413989,12,-0.7150039672851562,1.9849929809570312,-1.0625076293945312,-4.375007629394531,11.909988403320312,2,0.02711669600267208,-7.352990455674236,161.10000610351562,-1.2073129884629699,161.22999572753906,1.9890003018209865,160.0399932861328,0.02711669600267208 3136,2016-12-22,161.3300018310547,163.4499969482422,160.72999572753906,163.11000061035156,432400.0,-0.00799362364094236,1.211390787629173,-1.3383431042988423,31.963233673967068,30.078098386032284,0.3549173404269652,4.809017660255563,2.710876572655252,-6.425548119137261,15.137739306328053,2.720001220703125,-2.884119935672004,-3.716996765136713,-11.685155967091873,4.251162436818447,-7.701076366114307,0.2670828358408812,7.060323256395776,44.44455312544831,7.878404554399609,3.9840796009775863,12,-0.33499908447265625,3.964996337890625,0.23749542236328125,-3.0750045776367188,9.55999755859375,3,0.05070348095791477,-2.6026435190331347,162.6300048828125,-7.352990455674236,161.10000610351562,-1.2073129884629699,161.22999572753906,0.05070348095791477 3137,2016-12-23,161.57000732421875,161.9199981689453,160.38999938964844,161.16000366210938,277000.0,0.0014876680743820536,1.7567909380842406,-0.2303392939804893,36.134004767697995,29.566905806946444,-0.22196497709762752,3.928498341425012,2.8848143949748533,-6.487169808778191,14.293892074881622,1.529998779296875,-3.8167547403564868,-2.9424919128418026,-10.282838700458598,4.397854874774993,-6.6126653066502,0.727681480966595,6.40350480856182,41.43955170194237,1.909728344744643,3.670173393808398,12,0.019989013671875,3.7249908447265625,-0.00251007080078125,-3.3150100708007812,13.339996337890625,4,0.055703407761441115,1.211390787629173,161.3300018310547,-2.6026435190331347,162.6300048828125,-7.352990455674236,161.10000610351562,0.055703407761441115 3138,2016-12-27,161.97000122070312,162.5,161.0800018310547,161.4600067138672,269500.0,0.0024756692353284926,-1.236210065961,1.2438779307778192,25.649803368206605,28.474074065366917,-0.6775307740407186,3.049259094147601,2.885833755066301,-6.710071741231559,13.494151701086837,1.4199981689453125,-4.361554459587012,-2.138998413085943,-9.076131890184087,4.7981350640122,-5.607565151635015,1.3295683254631285,5.603370475594346,44.6329047358371,8.146156433017751,3.4685667385490664,12,-0.3800048828125,3.3249969482421875,-0.40250396728515625,-3.7150039672851562,13.919998168945312,1,0.055380633161078,1.7567909380842406,161.57000732421875,1.211390787629173,161.3300018310547,-2.6026435190331347,162.6300048828125,0.055380633161078 3139,2016-12-28,161.25,162.5399932861328,160.75,161.64999389648438,292500.0,-0.004445275145253835,-1.5571444141689372,-0.7843102055470783,26.843233159082416,28.18899222110867,-0.05940482600431096,3.174352260064552,3.978058049800694,-5.8102578513374965,12.951179137207907,1.7899932861328125,-4.656307060617962,-2.377999877929682,-8.64275093951639,3.886751183657026,-5.510375408723036,0.754375652863672,5.939236877273686,24.29384862735294,-9.493970294408559,3.132375530793351,12,0.339996337890625,4.0449981689453125,0.592498779296875,-2.9950027465820312,16.69000244140625,2,0.0667907241703003,-1.236210065961,161.97000122070312,1.7567909380842406,161.57000732421875,1.211390787629173,161.3300018310547,0.0667907241703003 3140,2016-12-29,162.36000061035156,162.9600067138672,161.00999450683594,161.3800048828125,308500.0,0.006883724715358586,-1.267434330172192,-2.4500267032883194,40.87469184046159,30.427097054600633,-1.2420132154777264,1.7043873801657412,3.0210030393205045,-6.708534387477414,12.6172149994033,1.95001220703125,-4.571007066577323,-0.9839996337890682,-6.912570479964046,4.94457121238591,-3.948285056876557,1.9802857892984207,4.460466840659308,64.37917622419468,27.02382907411622,2.964285423087485,12,-0.7700042724609375,2.93499755859375,-0.40250396728515625,-4.105003356933594,20.600006103515625,3,0.07126134529400852,-1.5571444141689372,161.25,-1.236210065961,161.97000122070312,1.7567909380842406,161.57000732421875,0.07126134529400852 3141,2016-12-30,159.24000549316406,162.5,158.94000244140625,162.5,491400.0,-0.019216525655695094,1.1840512621286514,-3.3265395095367847,34.59074416174964,31.58456030717353,2.0040788495566915,4.29977725493697,6.081277090834988,-3.3963211430702245,13.251326471201285,3.55999755859375,-4.435797023159239,-3.630995178222662,-9.262378548066664,2.00038819162134,-6.446686863144663,-0.8153034933006609,7.226443308634487,7.462754550112923,-31.161041727818553,2.815691684921999,12,2.1949920654296875,6.05499267578125,3.30499267578125,-0.9850082397460938,25.939987182617188,4,0.09608130661378023,-1.267434330172192,162.36000061035156,-1.5571444141689372,161.25,-1.236210065961,161.97000122070312,0.09608130661378023 3142,2017-01-03,158.36000061035156,159.41000366210938,156.25999450683594,159.22000122070312,797600.0,-0.005526280158601682,4.080637420783855,0.2638043127214517,36.73471035395097,32.82643575718371,2.928699677488737,4.6594397809810175,6.877853779830957,-2.3285412832439647,14.126964460938751,3.1500091552734375,-4.214007617861057,-4.029000091552746,-9.458554336169328,1.4005541530638368,-6.743777213861051,-1.3142229692444403,7.766590288203162,31.343317573538123,-7.5969713417597475,2.714777122308293,1,1.7349929809570312,6.079994201660156,3.947498321533203,1.8699951171875,27.53999328613284,1,0.07912350802604018,1.1840512621286514,159.24000549316406,-1.267434330172192,162.36000061035156,-1.5571444141689372,161.25,0.07912350802604018 3143,2017-01-04,162.99000549316406,163.3300018310547,158.0500030517578,158.41000366210938,679400.0,0.029237211827276566,1.0076061951908657,-5.325579744859033,53.16527870147321,35.44343742531353,-1.5929038791318817,-0.2429227772022955,2.185553035135058,-6.758228167782335,14.857319900011989,5.279998779296875,-3.4532853834770094,0.7660041809081974,-4.3562742861637105,5.888282647980105,-1.7951350526277565,3.3271434144441514,2.544589621887525,95.1910044459792,53.26101293810122,2.5611392335359544,1,-2.8950119018554688,1.084991455078125,0.10999298095703125,-2.2050094604492188,23.379989624023438,2,0.07313330736371593,4.080637420783855,158.36000061035156,1.1840512621286514,159.24000549316406,-1.267434330172192,162.36000061035156,0.07313330736371593 3144,2017-01-05,162.77000427246094,164.0,161.60000610351562,162.9499969482422,482100.0,-0.0013497835038256412,1.1052589310810992,-0.03929969515750196,52.17390934545418,37.56995659689374,-1.2416769544761337,-0.5488141911959019,2.3339371672690845,-6.338910973393411,15.54861802424034,2.399993896484375,-2.8302846217609954,0.8620025634765511,-3.132424234285878,4.85642936123898,-1.1352108354046493,2.8592159623577516,2.2081148060977114,84.10859360984448,39.92892896959318,1.9972133988812126,1,-2.6400070190429688,1.0999908447265625,1.087493896484375,-1.7150039672851562,21.029998779296875,3,0.08060450189106039,1.0076061951908657,162.99000549316406,4.080637420783855,158.36000061035156,1.1840512621286514,159.24000549316406,0.08060450189106039 3145,2017-01-06,163.49000549316406,164.39999389648438,162.17999267578125,163.1199951171875,548500.0,0.004423426932507191,1.0274102408673174,-2.0556968463886065,61.276618243578554,40.82699932685057,-2.041548762785226,-1.6885367241228266,1.6020789167889689,-6.837737972137575,16.092213389904707,2.220001220703125,-2.2683446495856288,1.793503570556652,-1.2367689656990706,4.823776106812375,0.2783673024287907,3.3086398386845133,0.9650261110912197,88.82078044775365,40.22139511204682,1.5151362681278642,1,-3.1600112915039062,0.10498809814453125,1.2524909973144531,-2.3450088500976562,21.419998168945312,4,0.08838458904355706,1.1052589310810992,162.77000427246094,1.0076061951908657,162.99000549316406,4.080637420783855,158.36000061035156,0.08838458904355706 3146,2017-01-09,164.50999450683594,165.3300018310547,163.08999633789062,163.3300018310547,478600.0,0.006238846286628297,-1.698795845206361,3.189079962060291,62.98664567141366,43.81062609393009,-2.86422208735371,-2.8565584882516077,0.5847420633661784,-7.609535054565072,16.554253732922053,2.2400054931640625,-1.810210421539125,2.814492797851557,-0.21185244926456903,5.840838044967683,1.301320174293494,4.32766542140962,-8.25,90.95913272275796,38.865511707799996,1.5131726235580623,1,-3.714996337890625,-1.5799942016601562,0.2950019836425781,-3.3649978637695312,21.430007934570312,0,0.11215131495408692,1.0274102408673174,163.49000549316406,1.1052589310810992,162.77000427246094,1.0076061951908657,162.99000549316406,0.11215131495408692 3147,2017-01-10,166.36000061035156,172.0,164.52999877929688,164.97999572753906,834300.0,0.011245554466532637,-5.552636157995476,1.1695029224641804,64.35368294498979,48.11105715801711,-4.4290782013596015,-4.729301993355477,-1.2778111759214426,-9.207652224778997,17.23883407700194,7.4900054931640625,-1.4519364118160638,4.524999237060541,0.9308896713961019,8.11910880272498,2.7279444542283215,6.322054019892761,-9.918605957031247,59.56988800374524,6.332101241093376,1.7970547828322259,1,-2.2300033569335938,-2.2300033569335938,-1.1350021362304688,-5.215003967285156,19.740005493164034,1,0.1131281076964521,-1.698795845206361,164.50999450683594,1.0274102408673174,163.49000549316406,1.1052589310810992,162.77000427246094,0.1131281076964521 3148,2017-01-11,168.9600067138672,169.2899932861328,166.41000366210938,166.91000366210938,705000.0,0.01562879354398028,1.125472266484986,1.4855042016806723,69.321524407672,52.83086729674929,-6.630552638195894,-7.136815943394481,-3.9242417579259268,-11.578969121886473,16.902217494884948,2.92999267578125,-0.8645151007838763,6.770504760742199,1.9667830615291848,11.574226459955213,4.368643911135678,9.17236561034872,-11.896267846679677,70.76927817082225,15.47330542701404,2.4018608496065124,1,-4.830009460449219,-4.830009460449219,-3.0750083923339844,-7.815010070800781,18.969985961914062,2,0.10026033682222191,-5.552636157995476,166.36000061035156,-1.698795845206361,164.50999450683594,1.0274102408673174,163.49000549316406,0.10026033682222191 3149,2017-01-12,168.36000061035156,170.05999755859375,167.02999877929688,168.22999572753906,601100.0,-0.0035511723465525558,-1.3952571077041844,0.06341692159971418,64.76040737232273,55.484835689178304,-5.493645625108542,-6.350469888374931,-3.4211437203908304,-10.753836095045415,16.608932440508127,3.029998779296875,-0.38826389277005546,5.845498657226557,0.3116077100857524,11.379389604367361,3.078553183656169,8.612444130796945,-10.698811297851563,62.9328240858718,9.374019128277908,2.766945473570401,1,-4.230003356933594,-4.230003356933594,-2.2900009155273438,-7.215003967285156,20.55999755859375,3,0.10697311975258206,1.125472266484986,168.9600067138672,-5.552636157995476,166.36000061035156,-1.698795845206361,164.50999450683594,0.10697311975258206 3150,2017-01-13,167.16000366210938,168.80999755859375,166.35000610351562,168.22000122070312,475200.0,-0.007127565596886876,1.1964305177111716,-8.153521126760563,65.09580000331884,58.87428633824154,-3.9573189579053576,-4.999623676462761,-2.2798369786614785,-9.377953095574895,16.331829643063895,2.459991455078125,0.21725283842587828,4.387001800537121,-1.514521702296122,10.288525303370363,1.4362400491204994,7.337763551953742,-8.925261922109371,45.67907577330004,-8.659492498474933,2.9507617514166276,1,-3.0300064086914062,-3.0300064086914062,-1.0900039672851562,-6.015007019042969,15.839996337890625,4,0.09954533994437975,-1.3952571077041844,168.36000061035156,1.125472266484986,168.9600067138672,-5.552636157995476,166.36000061035156,0.09954533994437975 3151,2017-01-17,164.92999267578125,167.36000061035156,164.32000732421875,166.64999389648438,483900.0,-0.013340577515395302,-1.068042392850099,1.6226463983416826,57.88728277735512,61.22457216306422,-0.9334674478312763,-2.4917594341118843,-0.12564550942607866,-6.98978417899437,15.44266068741475,3.0399932861328125,0.8237769978052825,1.899491119384777,-3.900714383766285,7.699696622535839,-1.000611632190754,4.799593870960308,-6.144640605381255,7.942525173052317,-46.043707944245995,2.900102751575533,1,0.09500885009765625,-0.7999954223632812,1.1400070190429688,-3.7849960327148438,21.370010375976562,1,0.12114237478688761,1.1964305177111716,167.16000366210938,-1.3952571077041844,168.36000061035156,1.125472266484986,168.9600067138672,0.12114237478688761 3152,2017-01-18,165.57000732421875,165.82000732421875,164.49000549316406,164.97000122070312,527800.0,0.0038805231119827255,1.4181717297822167,-0.3488405102819325,58.356544974384555,61.801379526721036,-0.4952709974120637,-2.8419451191251426,-0.8007888692044958,-7.455775459685299,14.401808157200552,1.3300018310546875,1.1297511135910554,2.26300506591798,-3.463723043596474,7.989733175432434,-0.6003589888392469,5.126369120675207,-6.256069336634766,21.777040534218024,-32.01292318792981,2.8633640547572257,1,1.2299957275390625,-1.4400100708007812,-0.135009765625,-4.425010681152344,20.709991455078125,2,0.12302949940262442,-1.068042392850099,164.92999267578125,1.1964305177111716,167.16000366210938,-1.3952571077041844,168.36000061035156,0.12302949940262442 3153,2017-01-19,166.0399932861328,166.35000610351562,165.19000244140625,166.0,340500.0,0.0028385935925807626,2.5150618425615536,0.06665479884034382,61.249384524638,62.809765657741465,-0.5443639314412962,-3.091610169110652,-1.3201867978389146,-7.7539445620387255,13.779891831122004,1.160003662109375,1.8602700256826097,2.4924911499023494,-3.2708540135128032,8.255836313317502,-0.3891814318052127,5.374163731609912,-6.218612818052179,29.964963208710817,-26.41774825691517,2.8816725817075723,1,1.0500030517578125,-1.9099960327148438,-1.0299949645996094,-4.894996643066406,19.3800048828125,3,0.12081434370341038,1.4181717297822167,165.57000732421875,-1.068042392850099,164.92999267578125,1.1964305177111716,167.16000366210938,0.12081434370341038 3154,2017-01-20,167.8699951171875,168.72000122070312,167.11000061035156,167.9199981689453,436700.0,0.011021452090166584,-1.0509665568417064,-1.2502861503243037,62.51701100004229,62.94758707512633,-1.7599286676971815,-4.6255716216296605,-3.2260999612885257,-9.369565942127252,13.812799036327705,2.6800079345703125,2.7268758879097277,3.9839935302734375,-1.9663053861127082,9.934292446659583,1.0088440720803646,6.95914298846651,-7.561469867830084,79.06448806481431,22.71453083632396,2.9751494581930733,1,-0.3249969482421875,-3.7399978637695312,-4.094997406005859,-6.724998474121094,21.94000244140622,4,0.11949721893177023,2.5150618425615536,166.0399932861328,1.4181717297822167,165.57000732421875,-1.068042392850099,164.92999267578125,0.11949721893177023 3155,2017-01-23,167.0399932861328,168.41000366210938,165.6699981689453,167.67999267578125,584000.0,-0.00494431318994959,1.6095024958765358,12.799206591394569,69.77681348713838,63.702050165762415,-0.41728655623174404,-3.634592061828414,-2.5051408338813985,-8.354019761742506,14.005948849447847,2.7400054931640625,2.998935396657515,2.9334922790527287,-3.146267198622269,9.013251756727726,-0.10638745978477004,5.973372017890227,-6.263809046749685,61.81794852232294,-0.6863375116185537,3.039879738837497,1,1.1200103759765625,-2.9099960327148438,-3.597492218017578,-5.894996643066406,20.410003662109375,0,0.13098662453447862,-1.0509665568417064,167.8699951171875,2.5150618425615536,166.0399932861328,1.4181717297822167,165.57000732421875,0.13098662453447862 3156,2017-01-24,169.50999450683594,169.75,167.16000366210938,167.16000366210938,600800.0,0.014786885296816932,-1.2042607899538338,-3.6718641966478316,76.16137777160394,65.01401625760843,-2.350646253574297,-5.755431276640138,-5.105121135947456,-10.613288205691816,14.194737543558384,2.7100067138671875,3.408359507791914,4.994493865966803,-1.3916702577906506,11.380657989724256,1.801411804088076,8.18757592784553,-8.284857637028125,95.43715315952993,27.79361703238827,3.1930820618787203,1,-2.3199920654296875,-5.379997253417969,-6.067493438720703,-8.364997863769531,19.860000610351562,1,0.07958236051161016,1.6095024958765358,167.0399932861328,-1.0509665568417064,167.8699951171875,2.5150618425615536,166.0399932861328,0.07958236051161016 3157,2017-01-25,170.57000732421875,170.85000610351562,169.55999755859375,170.0,295300.0,0.0062533942052607205,1.2831910986280652,0.24255725314754334,71.36411060965361,65.24097028005083,-3.0739230357372094,-6.43662446928883,-5.987274710064526,-11.456500557443746,14.39116377962244,1.3400115966796875,3.6522624916732696,5.604506683349598,-1.1646308396367715,12.373644206335968,2.2199379218564275,8.989075444842769,-8.913875929203243,95.05302830153073,29.617859830144823,3.38456876149318,1,-2.9850006103515625,-6.440010070800781,-7.127506256103516,-9.425010681152344,18.469985961914062,2,0.09222017384122849,-1.2042607899538338,169.50999450683594,1.6095024958765358,167.0399932861328,-1.0509665568417064,167.8699951171875,0.09222017384122849 3158,2017-01-26,170.94000244140625,171.32000732421875,169.22999572753906,169.75999450683594,322100.0,0.0021691686773761543,1.1546314721450988,2.0701627583253024,72.83394217704772,66.13802970279805,-3.5017676095126262,-6.429813422027138,-6.123409456567629,-11.596400896355647,14.86557857992209,2.0900115966796875,3.819298675192215,5.5260017395019645,-1.5873573340288374,12.639360813032766,1.9693222027365493,9.08268127626738,-8.870116302191377,93.27426076012952,28.953576423315624,3.5566795367654036,1,-3.1199951171875,-6.810005187988281,-7.497501373291016,-9.795005798339844,17.949996948242188,3,0.08973906703405343,1.2831910986280652,170.57000732421875,-1.2042607899538338,169.50999450683594,1.6095024958765358,167.0399932861328,0.08973906703405343 3159,2017-01-27,172.02000427246094,172.38999938964844,170.07000732421875,170.5500030517578,462300.0,0.006318016939451443,1.0995484485687061,1.245755369635214,73.36982059038455,67.05736532358313,-4.479016558367675,-7.02158346442161,-6.873196698753134,-12.469466537207552,15.353688526765305,2.3199920654296875,3.8606239560387507,6.067503356933599,-1.3430175984730397,13.478024312340239,2.36224287923028,9.772763834636919,-9.552913578814668,94.49412128010319,31.898080256602668,3.7052604777033262,1,-3.6650009155273438,-7.69500732421875,-8.577503204345703,-10.875007629394531,17.279998779296875,4,0.07789788143046583,1.1546314721450988,170.94000244140625,1.2831910986280652,170.57000732421875,-1.2042607899538338,169.50999450683594,0.07789788143046583 3160,2017-01-30,173.92999267578125,174.02000427246094,170.99000549316406,171.1300048828125,655200.0,0.01110329238392005,1.033548730657764,1.904752018933339,74.60810723547687,68.91523470781888,-5.953796581068389,-8.453762613910385,-8.55840004354883,-14.14621822496349,16.17395313534584,3.029998779296875,3.5929743186311214,7.398992156982416,-0.6127259643892842,15.410710278354117,3.393133096296566,11.404851217668266,-10.867527460374845,98.68787771616431,38.040454642314714,4.005859060685856,1,-4.67498779296875,-8.789993286132812,-10.732494354248047,-12.784996032714844,14.430007934570341,0,0.09130113006106999,1.0995484485687061,172.02000427246094,1.1546314721450988,170.94000244140625,1.2831910986280652,170.57000732421875,0.09130113006106999 3161,2017-01-31,174.5399932861328,175.08999633789062,172.50999450683594,173.6999969482422,822000.0,0.0035071617089563745,1.6597923548843794,0.3,72.84911038823762,70.52551975380254,-5.651586955386421,-8.283452287762145,-8.939307830055725,-14.5218573241022,16.471128505497926,2.5800018310546875,3.5202572613457335,7.243993377685541,-0.7582708391027211,15.246257594473803,3.24286126929141,11.245125486079672,-10.600924946162053,90.61428337078593,28.598289721228348,4.001132108394129,1,-4.399993896484375,-8.864997863769531,-11.274993896484375,-13.394996643066406,10.150009155273438,1,0.07396587692624301,1.033548730657764,173.92999267578125,1.0995484485687061,172.02000427246094,1.1546314721450988,170.94000244140625,0.07396587692624301 3162,2017-02-01,170.88999938964844,175.83999633789062,170.05999755859375,174.80999755859375,662200.0,-0.020912077672082585,-1.0716834704709715,-4.666684831970936,55.092325679518936,69.84140210434488,-1.304805921928562,-3.8436788198378053,-5.097910959949928,-10.636548060014917,15.7159539977549,5.779998779296875,3.454737766837013,2.9674995422363395,-3.98174214562502,9.9167412300977,-0.5071213016943545,6.4421203861670335,-5.835838249885683,25.11351753144672,-34.31657986896275,3.4746208439306825,2,-0.13500213623046875,-4.840003967285156,-7.744998931884766,-9.745002746582031,15.839996337890597,2,0.10813971439839842,1.6597923548843794,174.5399932861328,1.033548730657764,173.92999267578125,1.0995484485687061,172.02000427246094,0.10813971439839842 3163,2017-02-02,174.91000366210938,175.0399932861328,170.66000366210938,171.6699981689453,1154800.0,0.02352392935115466,1.5028621253405994,-0.8265323996403284,64.64014307921812,70.07730566869775,-4.396634677762336,-7.299108057371939,-8.964184732221497,-14.345814025780527,16.41320504828503,4.3799896240234375,3.840808812178352,6.391503906249994,-0.8163602399200727,13.599368052420061,2.7875718331649466,9.995435979335042,-8.561542298571283,83.91015792058036,23.893583019068245,3.6039320730850406,2,-4.155006408691406,-8.860008239746094,-11.467506408691406,-13.765007019042969,11.879989624023438,3,0.08078434239427335,-1.0716834704709715,170.88999938964844,1.6597923548843794,174.5399932861328,1.033548730657764,173.92999267578125,0.08078434239427335 3164,2017-02-03,175.88999938964844,177.3000030517578,174.32000732421875,175.22999572753906,749900.0,0.005602856937972689,-1.4032412876550502,0.2037044886195058,69.70652848570187,70.06949622409368,-4.603457812877281,-7.637360894767511,-9.845204559213641,-15.071364138638558,17.563920984084152,2.9799957275390625,4.2465682240516855,6.7154998779296875,-0.6753236542102172,14.106323410069592,3.020088111859735,10.41091164399964,-8.402553829188037,80.5248260731199,17.92239708626572,3.6954117660699572,2,-3.6599960327148438,-9.110000610351562,-12.447502136230469,-14.745002746582031,7.779998779296875,4,0.07390983026386366,1.5028621253405994,174.91000366210938,-1.0716834704709715,170.88999938964844,1.6597923548843794,174.5399932861328,0.07390983026386366 3165,2017-02-06,177.94000244140625,178.0800018310547,175.0399932861328,175.22999572753906,844500.0,0.011655029045832599,1.033446795915347,4.106047995561104,79.60857770313913,70.45251843870871,-5.5257904763113,-9.011315128860986,-11.835167871516262,-16.84363574531693,18.97420874825067,3.040008544921875,4.655997016390387,8.04300308227539,0.18176248018849606,15.904243684362285,4.1123827812319576,11.973623383318824,-9.07879883216421,98.2543726300849,27.550703165593333,3.930620301043445,2,-4.285003662109375,-10.770004272460938,-14.497505187988281,-16.24500274658203,8.330001831054659,0,0.06384174696239131,-1.4032412876550502,175.88999938964844,1.5028621253405994,174.91000366210938,-1.0716834704709715,170.88999938964844,0.06384174696239131 3166,2017-02-07,182.9600067138672,184.1000061035156,178.58999633789062,178.82000732421875,1561700.0,0.028211780395551944,-1.3956452945098345,1.5276712668141867,82.99811277378244,71.74518534583413,-9.428811303116618,-13.25796220420591,-16.802938763955495,-21.5641168737032,21.167610125693223,6.160003662109347,5.072738123440502,12.140506744384766,2.7580153748986334,21.522998113870898,7.449261059641714,16.831752429127818,-12.623795389135125,91.88035116929657,14.368661960877603,4.691245684743063,2,-6.295005798339844,-12.780006408691406,-19.51750946044922,-21.035011291503906,2.6599884033203125,1,0.029514613567595216,1.033446795915347,177.94000244140625,-1.4032412876550502,175.88999938964844,1.5028621253405994,174.91000366210938,0.029514613567595216 3167,2017-02-08,185.17999267578125,185.6000061035156,182.4499969482422,183.1100006103516,837900.0,0.012133722564767524,1.1649406693898325,0.49999815715080087,84.05694951185434,72.99218616081265,-10.45822128130061,-14.752054719723219,-18.99862234335373,-23.492420659024845,21.95940890480528,3.150009155273409,5.542905111996646,13.41949310302735,2.30501751027262,24.53396869578208,7.862255306649985,18.976730899404714,-12.366298290868144,97.18866560175199,13.098245953142637,5.557237796377367,2,-7.3499908447265625,-14.249992370605469,-21.81499481201172,-22.079994201660156,-0.3499908447265625,2,-0.002646021458878045,-1.3956452945098345,182.9600067138672,1.033446795915347,177.94000244140625,-1.4032412876550502,175.88999938964844,-0.002646021458878045 3168,2017-02-09,185.8999938964844,187.6000061035156,185.17999267578125,185.17999267578125,704500.0,0.003888115612812104,-5.722248124443612,0.347828009936698,83.40126954980056,74.10679160074777,-9.871027238484231,-14.901912611921745,-19.613885417775833,-23.885489622054763,22.89251270018888,2.4200134277343466,5.716116087048903,13.292494964599626,0.6059141737342202,25.979075755465033,6.9492045691669375,19.635785360032315,-10.529037167850788,87.19870208360663,2.3703979838621905,6.343290395432703,2,-7.069992065429716,-13.074989318847685,-23.632499694824247,-22.79999542236331,-2.2099914550781534,3,0.004464775999491355,1.1649406693898325,185.17999267578125,-1.3956452945098345,182.9600067138672,1.033446795915347,177.94000244140625,0.004464775999491355 3169,2017-02-10,186.3699951171875,187.94000244140625,184.58999633789062,185.16000366210938,646700.0,0.0025282476392376463,-1.8510616193753653,1.6805408383842002,86.29367135317378,75.4051876138252,-9.042313291407282,-14.70753207873048,-19.998285096806114,-24.046137781953746,23.615619925292176,3.350006103515625,6.113416130076075,12.861996459960949,-1.0524518576935407,26.77644477761544,5.904772301133704,19.819220618788194,-8.553228513577494,87.82940922505516,0.08671350660232235,6.95722415882724,2,-7.3699951171875,-11.599990844726562,-24.28499984741211,-23.269996643066406,-2.349990844726591,4,0.002253571819225586,-5.722248124443612,185.8999938964844,1.1649406693898325,185.17999267578125,-1.3956452945098345,182.9600067138672,0.002253571819225586 3170,2017-02-13,183.8000030517578,187.4499969482422,183.75999450683597,187.0,781200.0,-0.013789730819135926,-1.2499918589126515,-2.6446442533229084,76.73030113439161,75.83643103006455,-5.503809558334524,-11.412098777032185,-17.279556727949,-21.18546242147619,24.505569248264514,3.6900024414062216,6.457293557098666,9.460004425048822,-4.840825340659194,23.76083419075684,2.3095895421948285,16.610419307902816,-3.958589280588569,55.721960565439765,-29.764900395891793,7.150414882854004,2,-4.8000030517578125,-8.740005493164062,-21.800006866455078,-20.70000457763672,0.3300018310546875,0,-0.0007073170873446166,-1.8510616193753653,186.3699951171875,-5.722248124443612,185.8999938964844,1.1649406693898325,185.17999267578125,-0.0007073170873446166 3171,2017-02-14,184.91000366210938,185.27999877929688,182.8800048828125,183.2700042724609,526200.0,0.00603917623461081,1.0168103862798525,-0.5125002980235169,76.7737366186301,78.24547668996577,-5.574330860417831,-11.540169269000387,-18.246133256411497,-22.006072023565196,26.02116458047419,2.399993896484375,6.794650833815325,9.571004486083979,-4.753483045435104,23.89549201760306,2.4087607203244374,16.73324825184352,-3.448872156892719,44.80882062741632,-37.83760277398911,7.162243765759535,2,-5.6100006103515625,-9.395004272460938,-22.947509765625,-21.81000518798828,-0.5599975585937784,1,0.007354932580265983,-1.2499918589126515,183.8000030517578,-1.8510616193753653,186.3699951171875,-5.722248124443612,185.8999938964844,0.007354932580265983 3172,2017-02-15,185.94000244140625,186.22000122070312,183.50999450683597,183.58999633789062,618200.0,0.005570270720339332,-1.1593594981033235,1.4329310842117746,77.33238948210149,79.65572629028614,-4.743845562771156,-11.558461100785365,-19.095215737753534,-22.761224175386047,27.677025086903306,2.710006713867159,7.023358488520415,9.582503509521473,-4.7140416220556745,23.87904864109862,2.4342309437328993,16.730776075310047,-3.1830967489516695,60.47428922958156,-19.967409940481062,7.148272565788568,2,-4.80999755859375,-9.80999755859375,-24.077503204345703,-22.840003967285156,-2.9900054931640625,2,-0.0017210246316932132,1.0168103862798525,184.91000366210938,-1.2499918589126515,183.8000030517578,-1.8510616193753653,186.3699951171875,-0.0017210246316932132 3173,2017-02-16,186.1000061035156,186.4900054931641,184.75,186.27999877929688,313600.0,0.0008605123158464956,4.799959310309296,-0.07659242906305995,76.54603273968604,80.41567120739548,-3.519762014341552,-10.686463881543546,-19.013586681704197,-22.645534469106877,29.29140882052883,1.740005493164091,7.3487590533449065,8.739506530761702,-5.322038868688395,22.8010519302118,1.7087338310366533,15.77027923048675,-3.2200012207030966,63.63641846495246,-14.406963220736323,7.030772699725047,2,-4.610008239746065,-9.970001220703097,-21.970008850097628,-23.000007629394503,-2.150009155273409,3,-0.006824310751255336,-1.1593594981033235,185.94000244140625,1.0168103862798525,184.91000366210938,-1.2499918589126515,183.8000030517578,-0.006824310751255336 3174,2017-02-17,187.92999267578125,187.9900054931641,184.75999450683597,186.1100006103516,458400.0,0.009833350415086706,2.3298778521483046,-10.111478467275289,76.47506593489038,80.06750323314563,-3.869152665732315,-11.527574977473364,-20.66596026621005,-24.17409296771757,30.46236352913205,3.230010986328125,8.476558346601138,9.566493225097645,-4.506458546073048,23.639444996268338,2.530017339512284,16.602969110683006,-4.419998168945284,98.82558101340987,22.427224192851753,7.0364758855853475,2,-4.639991760253906,-11.774986267089844,-23.79999542236328,-24.829994201660156,-2.989990234375,4,-0.022561540997289797,4.799959310309296,186.1000061035156,-1.1593594981033235,185.94000244140625,1.0168103862798525,184.91000366210938,-0.022561540997289797 3175,2017-02-21,188.9199981689453,189.8800048828125,188.1199951171875,188.2100067138672,450400.0,0.005267948341125317,-2.9550130297627213,0.3901068958289728,76.80838426238313,79.37975562076792,-3.5066100936601856,-11.377678216000987,-21.419021031743938,-24.8560887873183,32.327663460851376,1.95001220703125,9.155069176071038,9.462498474121105,-4.302514440217038,23.22751138845925,2.5799920169520476,16.345004931290163,-4.514001464843716,86.28561837332589,11.202765501602983,6.882506457169069,2,-2.7549972534179688,-11.819992065429688,-24.790000915527344,-25.81999969482422,-6.149993896484403,1,-0.025936872453822923,2.3298778521483046,187.92999267578125,4.799959310309296,186.1000061035156,-1.1593594981033235,185.94000244140625,-0.025936872453822923 3176,2017-02-22,183.0,187.22000122070312,182.05999755859372,186.5399932861328,1356500.0,-0.031336005856040905,1.106120008594742,-4.985966043412852,70.81472754729887,77.90839762470621,2.704013641351821,-4.632747513525345,-15.2231446971075,-18.64580629645033,33.15283563317926,6.860000610351591,9.565401923577213,2.868000030517578,-10.146214417444526,15.882214478479682,-3.6391071934634738,9.37510725449863,6.8800048828125,12.020480319693116,-66.51701074646058,6.50710722398105,2,2.970001220703125,-5.899993896484375,-18.87000274658203,-19.900001525878906,1.110000610351591,2,0.0061748900700135945,-2.9550130297627213,188.9199981689453,2.3298778521483046,187.92999267578125,4.799959310309296,186.1000061035156,0.0061748900700135945 3177,2017-02-23,186.3000030517578,186.3300018310547,182.38999938964844,183.0,1029100.0,0.01803280356151804,1.3452391224381361,-0.9322060199054298,70.07403503015993,76.42759378919058,-0.4698142648461783,-7.055621205313855,-18.17228712045977,-21.61694250206517,33.74880423433137,3.94000244140625,9.70023534195974,5.381503295898426,-7.089493494202003,17.852500085998855,-0.8539950991518026,11.617001690948655,3.5800018310546875,54.21996831170064,-22.661458581835845,6.235498395050215,2,-0.3300018310546875,-9.114997863769531,-21.722503662109375,-23.20000457763672,-2.0,3,-0.01046697217552095,1.106120008594742,183.0,-2.9550130297627213,188.9199981689453,2.3298778521483046,187.92999267578125,-0.01046697217552095 3178,2017-02-24,186.27999877929688,187.8600006103516,184.97000122070312,185.66000366210938,859000.0,-0.00010737666201421359,-1.889999389648466,0.18787713449454152,68.95294378962569,74.50084628212969,-0.4360979684271058,-6.142381142618149,-17.739615825490574,-21.26644579848238,34.37385777263026,2.889999389648466,9.216206482253,4.594499206542963,-7.158725239721264,16.34772365280719,-1.2821130165891361,10.471111429675062,3.4436059570312523,53.96415944053777,-21.52875115938636,5.8766122231321125,2,-0.30999755859375,-8.7449951171875,-20.814998626708984,-23.18000030517578,-0.05000305175784092,4,-0.0178763251711207,1.3452391224381361,186.3000030517578,1.106120008594742,183.0,-2.9550130297627213,188.9199981689453,-0.0178763251711207 3179,2017-02-27,185.4199981689453,187.88999938964844,184.80999755859372,185.6999969482422,1228900.0,-0.004616709340708569,-3.106669108072799,-0.4516144910415436,64.26392016075859,73.1156928406149,0.3072887704016978,-4.455446904753188,-16.468110972681842,-20.073287195794478,34.751276825186245,3.080001831054716,8.422987987803424,3.0644989013671875,-7.867862925062838,13.996860727797213,-2.4016820118478392,8.530679814582214,4.150334423828127,42.966719480499414,-28.422331468759502,5.466180913215019,2,0.5500030517578125,-7.644996643066406,-19.810001373291016,-22.31999969482422,0.9400024414062784,0,-0.007927954024482986,-1.889999389648466,186.27999877929688,1.3452391224381361,186.3000030517578,1.106120008594742,183.0,-0.007927954024482986 3180,2017-02-28,189.80999755859372,191.8300018310547,182.25999450683597,186.57000732421875,2158200.0,0.02367597580088665,1.6291233321176526,-11.571444141689271,63.38412643517093,71.62795837578612,-3.5096125528107507,-8.005187140844214,-20.39130070451941,-24.099462278973988,35.04090513200749,9.570007324218722,7.726844710967043,6.660498046874977,-3.998574663187185,17.31957075693714,1.3309616918438962,11.990034401906058,-7.75,79.32442795184012,10.092513101567377,5.32953635503108,2,-2.864997863769503,-11.059997558593722,-23.97249984741208,-26.709999084472628,-4.669998168945284,1,-0.025657210788826434,-3.106669108072799,185.4199981689453,-1.889999389648466,186.27999877929688,1.3452391224381361,186.3000030517578,-0.025657210788826434 3181,2017-03-01,187.4499969482422,192.00999450683597,185.52999877929688,191.63999938964844,1154900.0,-0.01243348949321288,1.6288054176519193,-1.293214527918028,54.41120219470409,69.08115978829751,-0.8397303733572414,-4.878535912502514,-17.511043223662227,-21.37768345999399,35.12245367175076,6.479995727539091,6.83155533894481,3.6549972534179744,-6.352499604414135,13.662494111250084,-1.34875117549808,8.658745682334029,-5.194599304199244,53.23079427083304,-11.94987244089382,5.003748428916059,3,-0.41500091552734375,-7.864997863769531,-21.304996490478516,-24.349998474121094,-1.4499969482421875,2,-0.02496661910895359,1.6291233321176526,189.80999755859372,-3.106669108072799,185.4199981689453,-1.889999389648466,186.27999877929688,-0.02496661910895359 3182,2017-03-02,189.3699951171875,189.6499938964844,187.13999938964844,187.88999938964844,802500.0,0.010242721793564336,1.4607870269946412,-0.35322073154743694,56.442633056903425,66.84744871243278,-2.4831468683588014,-5.6318190973158835,-18.886129088374787,-22.923620683065366,36.203279252995934,2.509994506835966,6.474605698344419,4.650995635986334,-3.597493826186792,12.89948509815946,0.5267509048997852,8.775240367072882,-7.110000610351534,72.92308318309266,10.092667640249282,4.124244731086557,3,-2.3349990844726562,-8.75,-23.70999526977539,-26.269996643066406,-14.209991455078125,3,-0.027776282634325855,1.6288054176519193,187.4499969482422,1.6291233321176526,189.80999755859372,-3.106669108072799,185.4199981689453,-0.027776282634325855 3183,2017-03-03,189.0399932861328,190.3999938964844,188.5399932861328,190.2100067138672,566000.0,-0.001742629981325572,1.4000196889150893,-0.7905518954976132,54.98320051899262,64.45946366622191,-1.8911225807107144,-4.415333453633565,-18.042177896723842,-22.213048700515913,37.3930965588374,1.860000610351591,6.0286254976813325,3.6144943237304688,-3.4289835190842837,10.657972166545221,0.09275540232309254,7.136233245137845,-6.38999877929686,69.53844901842919,9.462508695745505,3.5217389214073704,3,-2.0049972534179688,-8.419998168945312,-23.182491302490234,-25.93999481201172,-15.289993286132812,4,-0.02507400763181633,1.4607870269946412,189.3699951171875,1.6288054176519193,187.4499969482422,1.6291233321176526,189.80999755859372,-0.02507400763181633 3184,2017-03-06,188.88999938964844,189.38999938964844,187.3300018310547,188.2899932861328,430400.0,-0.0007934506020498278,1.574987125445841,-0.5128198440230575,60.44316240814672,62.64110568241787,-1.7775603738837447,-3.4166492512189564,-17.365190464119877,-21.717016133337836,37.9326353139931,2.05999755859375,5.4555258917742435,2.814500427246088,-2.772651501183873,8.401652355676049,0.02092446303112183,5.608076391461054,-5.865604882812477,68.00005008012792,7.068774679784994,2.7935759642149782,3,-1.8550033569335938,-7.855003356933594,-22.914997100830078,-25.790000915527344,-13.3800048828125,0,-0.014082289537320936,1.4000196889150893,189.0399932861328,1.4607870269946412,189.3699951171875,1.6288054176519193,187.4499969482422,-0.014082289537320936 3185,2017-03-07,189.3000030517578,190.1100006103516,187.8300018310547,187.83999633789062,442400.0,0.00217059486174076,-2.081088325961706,2.43331977010325,59.27334121091749,61.35872942281994,-2.378071248942206,-3.090399929335888,-17.28189482655847,-21.762150569047378,38.378024157989884,2.2799987792969034,4.927488650336784,2.6565040588378963,-1.599412169431531,6.912420287107324,0.5285459447031826,4.78446217297261,-5.916184544921862,58.17911663797767,-4.593607250784224,2.1279581141347124,3,-2.1650085449218466,-8.265007019042969,-22.960002899169922,-26.20000457763672,-14.169998168945312,1,-0.015530915974694248,1.574987125445841,188.88999938964844,1.4000196889150893,189.0399932861328,1.4607870269946412,189.3699951171875,-0.015530915974694248 3186,2017-03-08,188.3600006103516,190.0200042724609,188.25999450683597,189.30999755859372,398600.0,-0.004965675785801316,-2.060862181060729,-0.6506798490849605,55.13146306409151,59.698443648812344,-0.6680477051859555,-1.8183273314927817,-15.807435837227018,-20.456805354054865,37.725666915805355,1.7600097656249432,4.225579408896891,1.446501922607439,-2.4993466540861107,5.3923504993009885,-0.5264223657393359,3.4194262109542137,-4.631135063515643,37.42341338750423,-24.580883133292765,1.9729242883467766,3,-1.225006103515625,-7.325004577636747,-21.162498474121122,-24.55999755859378,-14.320007324218778,2,-0.017094931037742844,-2.081088325961706,189.3000030517578,1.574987125445841,188.88999938964844,1.4000196889150893,189.0399932861328,-0.017094931037742844 3187,2017-03-09,184.69000244140625,187.5,183.75,187.30999755859372,1050000.0,-0.01948395708777484,1.5,2.7578984564481988,47.39755656567369,57.30340062392879,3.0726799478429427,1.911060907820172,-11.642344761635172,-16.408279516116266,36.228040954213114,4.610000610351591,3.2950938675456882,-2.1989967346191293,-6.195918251194541,1.797924781956283,-4.197457492906835,-0.20053597633142317,7.319992065429716,14.135388032509223,-45.69356914489728,1.998460758287713,3,2.444992065429716,-3.6550064086914062,-16.78250503540039,-19.01500701904297,-9.650009155273438,3,0.007092953279966174,-2.060862181060729,188.3600006103516,-2.081088325961706,189.3000030517578,1.574987125445841,188.88999938964844,0.007092953279966174 3188,2017-03-10,186.72999572753903,188.07000732421875,185.0,185.07000732421875,687300.0,0.011045499264531022,-2.4111134658585174,-0.6335845408377168,47.80220363718063,55.4743210101979,1.2328822623258873,-0.06699747061045969,-13.166227469348968,-18.066973135641746,34.41861190917154,3.3800048828125,2.9780632074711093,-0.20050354003907955,-4.171338482004785,3.770331401926626,-2.185921011021918,1.784913930943759,5.114798889160198,46.85527423831953,-7.708712151688438,1.9854174709828525,3,0.40499877929693184,-5.394996643066378,-18.32749938964841,-20.680000305175753,-10.099990844726534,4,-0.0619610792596581,1.5,184.69000244140625,-2.060862181060729,188.3600006103516,-2.081088325961706,189.3000030517578,-0.0619610792596581 3189,2017-03-13,186.7899932861328,187.3600006103516,184.9199981689453,185.9600067138672,616700.0,0.0003213064851204095,1.4771583040292047,0.4999954039470988,45.96130967535864,53.53845248132987,1.550731259415727,-0.09899186474549992,-12.675564848014687,-17.755661867844736,32.74284907420057,2.4400024414062784,2.4608438602882075,-0.16150588989256676,-4.124293990067429,3.801282210282295,-2.1428999399799977,1.8198881601948642,4.892905438232447,47.79863198731292,-2.6390667416244398,1.981394050087435,3,1.0900039672851562,-3.6249923706054688,-18.387496948242188,-20.73999786376953,-11.079986572265625,0,-0.0698109842862813,-2.4111134658585174,186.72999572753903,1.5,184.69000244140625,-2.060862181060729,188.3600006103516,-0.0698109842862813 3190,2017-03-14,183.6699981689453,187.1300048828125,183.02999877929688,186.4199981689453,693800.0,-0.016703224098349678,-1.0347430994661315,-3.3133066147001506,51.42129485467245,53.206240554659686,4.143955743708091,3.173469671174587,-9.065594858817065,-14.397526568602075,31.093898213234162,4.100006103515625,1.9143674631239662,-3.2750007629394418,-7.259919733982031,0.7099182081031472,-5.267460248460736,-1.2825412774181473,7.854242580932635,9.155921125875125,-44.23524796243706,1.9924594855212983,3,3.0449981689453125,-0.1450042724609375,-14.164997100830078,-16.889999389648438,-6.7599945068359375,1,-0.044427526234325776,1.4771583040292047,186.7899932861328,-2.4111134658585174,186.72999572753903,1.5,184.69000244140625,-0.044427526234325776 3191,2017-03-15,186.2700042724609,187.3699951171875,183.33999633789062,184.1199951171875,917400.0,0.01415585631532501,-1.1725021489765113,-0.7818215110085124,49.93441454809415,52.483105164791986,1.518669564219806,0.717354655621449,-11.03472941537919,-16.83079307057787,29.738818673078114,4.029998779296875,1.6658218797924178,-0.7429946899414404,-4.62683254190577,3.1408431620228896,-2.6849136159236195,1.1989242360407388,4.914466798593793,64.28571428571372,10.545009570876637,1.9419189259821652,3,0.4449920654297159,-0.9700088500976278,-15.857505798339815,-19.100006103515597,-6.970001220703097,2,-0.05980565380432212,-1.0347430994661315,183.6699981689453,1.4771583040292047,186.7899932861328,-2.4111134658585174,186.72999572753903,-0.05980565380432212 3192,2017-03-16,185.6199951171875,186.3000030517578,183.08999633789062,186.2700042724609,759400.0,-0.003489607238762016,8.04218692914401,-0.30232855226644356,48.59573688912898,51.77338698369602,1.7665751524366158,1.414692453228156,-9.720025143688389,-16.022198662765163,28.113172261502186,3.2100067138671875,1.0920699345657852,-1.3770034790039176,-5.282032655551092,2.5280256975432565,-3.329518067277519,0.5755111092696836,5.238297062196892,51.38872910245775,-2.2277200254402842,1.9525145882735926,3,0.9500045776367188,1.4150009155273438,-12.197494506835938,-15.439994812011719,-5.029998779296875,3,-0.06238553030746441,-1.1725021489765113,186.2700042724609,-1.0347430994661315,183.6699981689453,1.4771583040292047,186.7899932861328,-0.06238553030746441 3193,2017-03-17,184.8300018310547,186.41000366210938,184.30999755859372,185.7899932861328,869800.0,-0.004255970837808043,-1.1000061035155937,1.4768891288528545,48.7409378524892,50.47313981084519,2.119463140806232,2.218400334969431,-8.410073690853068,-15.091932477682178,26.363731106343234,2.1000061035156534,0.9322453395554646,-2.103496551513672,-6.109927829677787,1.902934726650443,-4.106712190595715,-0.10028091243162862,5.715158612326206,41.474759691448746,-12.93159984333878,2.0032156390820535,3,1.7399978637695312,2.2049942016601562,-10.450000762939453,-13.900001525878906,-4.2400054931640625,4,-0.052967637547666646,8.04218692914401,185.6199951171875,-1.1725021489765113,186.2700042724609,-1.0347430994661315,183.6699981689453,-0.052967637547666646 3194,2017-03-20,183.69000244140625,185.2100067138672,182.5399932861328,184.72000122070312,929800.0,-0.006167826534408949,1.6567168711283857,1.0729249451632388,34.83647834884418,47.757932826170375,2.7315210564124754,3.187909174467677,-6.7455502339882685,-13.819579537791611,24.16475965122212,2.670013427734375,0.5005184201230861,-3.031496429443365,-7.258551500396749,1.1955586415100186,-5.145023964920057,-0.9179688939666732,6.554551535411292,23.809704333431267,-26.3109754149957,2.113527535476686,3,2.589996337890625,3.3449935913085938,-7.862499237060547,-11.760002136230469,-2.7299957275390625,0,-0.038434304887364545,-1.1000061035155937,184.8300018310547,8.04218692914401,185.6199951171875,-1.1725021489765113,186.2700042724609,-0.038434304887364545 3195,2017-03-21,184.0200042724609,186.27999877929688,182.7400054931641,184.77999877929688,1115300.0,0.0017965149255192436,-1.132531172585609,0.7378596189742802,40.5509811867053,46.13787928423858,1.75873748597823,2.6055793816229595,-6.559590140256773,-13.987779080513548,21.537746090317114,3.539993286132784,0.11189051158459051,-2.456494903564476,-6.714914455050234,1.8019246479212825,-4.585704679307355,-0.3272851278215967,5.762276062915561,30.642037789971578,-18.29684208369851,2.129209775742877,3,1.2849960327148722,3.0149917602539347,-7.13500213623044,-11.920005798339815,1.5299987792969034,1,-0.0451581206698044,1.6567168711283857,183.69000244140625,-1.1000061035155937,184.8300018310547,8.04218692914401,185.6199951171875,-0.0451581206698044 3196,2017-03-22,184.1300048828125,186.1999969482422,182.8999938964844,184.07000732421875,691200.0,0.000597764415811719,-1.7499745689436355,-0.07894472664484617,33.965754563163316,44.645456839515205,1.1014394979405893,2.724250265780938,-6.17459491728772,-13.93225812064972,21.043231226003133,3.300003051757784,-0.4541692021884103,-2.4029945373535213,-6.493890578916989,1.6879015042099468,-4.448442558135241,-0.3575465165718015,5.217738229609353,41.085460818137015,-4.620486818122551,2.0454480207817305,3,1.1749954223632812,2.9049911499023438,-7.100006103515625,-12.030006408691406,-2.7400054931640625,2,-0.039211432299142146,-1.132531172585609,184.0200042724609,1.6567168711283857,183.69000244140625,-1.1000061035155937,184.8300018310547,-0.039211432299142146 3197,2017-03-23,184.3500061035156,186.7100067138672,183.25,184.5800018310547,481300.0,0.001194814613963091,-1.847732852756306,-3.8334181078336376,35.551483619126074,43.28426572639803,0.9254599275004409,2.477702845223604,-5.9464784802737825,-14.001980606897149,20.585388485853795,3.4600067138671875,-1.0508250749696515,-2.0854934692383154,-6.291112332681763,2.1201253942051324,-4.188302900960053,0.01731596248342271,4.5892720193289165,43.405443381658095,0.6846462158876179,2.1028094317217283,3,0.6049880981445597,2.684989929199247,-6.942504882812472,-12.250007629394503,-2.1900024414062216,3,-0.027393560534639372,-1.7499745689436355,184.1300048828125,-1.132531172585609,184.0200042724609,1.6567168711283857,183.69000244140625,-0.027393560534639372 3198,2017-03-24,182.9499969482422,185.9199981689453,182.1999969482422,184.38999938964844,907300.0,-0.007594299478825506,-1.530610973862858,6.260996483778169,33.009157013538996,41.84513765286252,1.9365358696888393,3.8108283872277298,-4.1891994722491575,-12.489922928965854,19.663050769588068,3.720001220703125,-1.537699138865122,-3.31900253295899,-7.804873804444014,1.1668687385260341,-5.561938168701516,-1.0760668972164638,5.605324084399626,16.629675742976236,-21.9477604792439,2.2429356357425188,3,1.8349990844726562,4.084999084472656,-4.3199920654296875,-10.849998474121094,1.4600067138671875,4,-0.012899702922756662,-1.847732852756306,184.3500061035156,-1.7499745689436355,184.1300048828125,-1.132531172585609,184.0200042724609,-0.012899702922756662 3199,2017-03-27,183.9499969482422,184.1000061035156,181.22999572753903,182.0,523500.0,0.00546597440109764,1.5511030334267584,-1.35416225151528,35.19644732975512,40.042376816760594,0.5490560906587234,2.8406969448921586,-4.793600452283954,-13.391998669620193,18.870808802036965,2.8700103759765625,-1.5111492159047941,-2.245502471923828,-6.836875833619132,2.3458708897714757,-4.541189152771466,0.05018420892380959,4.096898157647644,49.63495926357025,12.977804122160592,2.2956866808476515,3,0.34999847412109375,2.6699981689453125,-5.139995574951172,-11.849998474121094,3.1200103759765625,0,-0.018265836727885176,-1.530610973862858,182.9499969482422,-1.847732852756306,184.3500061035156,-1.7499745689436355,184.1300048828125,-0.018265836727885176 3200,2017-03-28,184.94000244140625,185.4499969482422,182.41000366210938,183.91000366210938,438900.0,0.005381927206242976,1.965864769107095,0.5282053288469815,40.56292436377527,39.00110012961405,-0.2702765820548336,1.5464226392311957,-5.329661173402457,-14.250503986824782,17.170465709812486,3.0399932861328125,-1.634870944808199,-1.0119972229003906,-5.30297190409766,3.278977458296879,-3.1574845634990254,1.1334901176982441,2.4252027266485072,67.70071671613714,29.854106648569896,2.1454873405986308,3,-0.970001220703125,1.67999267578125,-5.217498779296875,-12.81500244140625,5.4499969482421875,1,-0.021520469746938775,1.5511030334267584,183.9499969482422,-1.530610973862858,182.9499969482422,-1.847732852756306,184.3500061035156,-0.021520469746938775 3201,2017-03-29,182.7700042724609,186.1100006103516,182.55999755859372,185.0500030517578,560400.0,-0.011733525144906665,-1.6296200013563173,-2.2135936712986557,44.22383582948716,38.51533334520939,1.509808072783784,3.5287513746213506,-2.6496835246657326,-11.955339282530787,15.430337053277999,3.5500030517578693,-1.7791949697279392,-2.9479957580566634,-7.402329777236105,1.506338261122778,-5.175162767646384,-0.7208287484669427,3.981679951542276,28.1022893706596,-12.21720457317154,2.22716700958972,3,1.199996948242216,3.849990844726591,-1.1375007629394247,-9.70000457763669,10.349990844726591,2,0.015210366659250463,1.965864769107095,184.94000244140625,1.5511030334267584,183.9499969482422,-1.530610973862858,182.9499969482422,0.015210366659250463 3202,2017-03-30,184.1100006103516,185.1999969482422,183.25,183.25,613800.0,0.007331598766573855,-3.5348734053689608,-0.37719345210210786,41.771379059821875,37.74093792380192,-0.07476895982716769,1.8703798144404402,-3.4742475778629682,-13.143861806493533,13.596169681874787,2.4299926757812784,-1.842174856546734,-1.344999694824196,-5.502691407531273,2.812692017882881,-3.423845551177749,0.7338461615293568,2.089514764005173,59.01643444980912,18.717169974968336,2.0788458563535395,3,-0.13999938964846592,2.509994506835909,-2.574996948242216,-11.040000915527372,8.179992675781222,3,-0.014773783127944973,-1.6296200013563173,182.7700042724609,1.965864769107095,184.94000244140625,1.5511030334267584,183.9499969482422,-0.014773783127944973 3203,2017-03-31,184.3000030517578,185.5500030517578,183.1199951171875,184.0200042724609,479900.0,0.0010320050012293525,-1.3365268933947592,0.325579744859056,42.24302992620647,38.5638880990644,-0.38873788265422604,1.3776969269970323,-3.1511341628192326,-13.189168346240876,11.565328300160848,2.4300079345703125,-2.0621082809640825,-0.9179977416992244,-4.742265691072873,2.9062702076744245,-2.8301317163860347,0.9941362329875858,1.8099975585937784,62.909923205843214,22.586068801027054,1.9121339746868196,3,-0.3300018310546875,2.3199920654296875,-2.7224998474121094,-11.230003356933594,11.059997558593778,4,-0.01161149948026563,-3.5348734053689608,184.1100006103516,-1.6296200013563173,182.7700042724609,1.965864769107095,184.94000244140625,-0.01161149948026563 3204,2017-04-03,186.22999572753903,187.3000030517578,184.07000732421875,184.07000732421875,750700.0,0.0104720165155896,-1.9907528416115063,7.714277929154429,58.61371071584792,40.57085804674691,-2.1462427203317986,-0.8029626104207352,-4.594000415864343,-14.984925886293496,10.130700911346436,3.2299957275390625,-2.163548830453152,1.1449951171874773,-2.3086269170476896,4.598617151422644,-0.5818158999301204,2.871806134305075,-5.0,78.11845689625524,32.4536745158689,1.7268110171175868,4,-1.9649963378905966,0.3899993896484659,-4.477493286132784,-13.159996032714815,9.440002441406278,0,-0.009772819133241906,-1.3365268933947592,184.3000030517578,-3.5348734053689608,184.1100006103516,-1.6296200013563173,182.7700042724609,-0.009772819133241906 3205,2017-04-04,186.3600006103516,187.7100067138672,185.92999267578125,186.7100067138672,554500.0,0.0006980877720834666,-1.9421185372005043,-0.16204073270836794,50.36318091803883,42.392794308399736,-2.13380478882209,-1.2274504180527117,-4.198567182713049,-14.98943442390015,8.515905607535295,1.7800140380859375,-2.212356147464618,1.4220001220703296,-1.4829085435507068,4.326908787691366,-0.030454210740174403,2.8744544548808335,-5.008604736328181,73.78633585275809,29.218003679102168,1.4524543328105124,4,-1.889999389648466,0.2599945068359091,-4.487499237060575,-13.290000915527372,9.020004272460909,1,0.003809866449569599,-1.9907528416115063,186.22999572753903,-1.3365268933947592,184.3000030517578,-3.5348734053689608,184.1100006103516,0.003809866449569599 3206,2017-04-05,185.13999938964844,187.8800048828125,184.58999633789062,187.1499938964844,539000.0,-0.0065464757282007735,-1.1157607069086484,5.742741302642452,48.148165590742074,43.79242563857929,-0.844251390200526,-0.27516005251126785,-2.536098675578387,-13.673228770002993,6.598671061377896,3.290008544921875,-1.853735445644503,0.36299896240234375,-2.0603587133394115,2.786356638144099,-0.8486798754685196,1.5746778002732071,-3.5342590820312694,42.436977483715445,-1.2162149503636996,1.211678837870875,4,-0.5849990844726562,1.4799957275390625,-2.292499542236328,-11.095001220703125,10.139999389648438,2,0.02835691918174188,-1.9421185372005043,186.3600006103516,-1.9907528416115063,186.22999572753903,-1.3365268933947592,184.3000030517578,0.02835691918174188 3207,2017-04-06,186.0,186.94000244140625,184.50999450683597,185.1100006103516,401900.0,0.004645136724569232,-1.3253535419906763,-0.4427869760944781,54.489627430659226,46.179144573814874,-1.615470722785318,-1.0877567530728527,-2.9686886098967875,-14.283351273476796,6.2393968247857865,2.430007934570284,-1.648336715753004,1.1574996948242244,-1.3260250135808747,3.6410244032293235,-0.0842626593783109,2.3992620490267598,-4.017803817871112,60.50418013027645,15.890716664701799,1.241762354202543,4,-1.4449996948242188,-0.18500518798828125,-2.69000244140625,-11.865005493164062,10.520004272460909,3,0.038279543640793,-1.1157607069086484,185.13999938964844,-1.9421185372005043,186.3600006103516,-1.9907528416115063,186.22999572753903,0.038279543640793 3208,2017-04-07,175.16000366210938,182.8699951171875,174.9199981689453,182.0500030517578,2877000.0,-0.058279550203713004,-1.157390978486587,-7.741577657003008,31.23626340429935,45.73912413765312,8.943849842183226,9.318780234172038,8.169641108357439,-3.2301829273932583,6.318675229643519,11.080001831054688,-1.6026484563112149,-9.103997039794933,-13.976959342041937,-4.23103473754793,-11.540478190918435,-6.667515888671431,12.720001220703125,1.8518932780124027,-43.51796342736652,2.436481151123497,4,6.239997863769531,7.499992370605469,8.667491912841797,-1.0250091552734375,21.06999206542966,4,0.09779623924345127,-1.3253535419906763,186.0,-1.1157607069086484,185.13999938964844,-1.9421185372005043,186.3600006103516,0.09779623924345127 3209,2017-04-10,173.75,176.4499969482422,173.19000244140625,175.1699981689453,1143300.0,-0.00804980379441722,-1.5669315935864858,0.2060955435030551,28.433433969083964,44.391402982687424,9.783685356690881,10.226066112579417,9.832927759301896,-1.573922729628265,6.554259014493997,3.2599945068359375,-1.666022865402681,-9.86200103759765,-16.486578379821765,-3.2374236953735362,-13.174289708709694,-6.549712366485608,13.870804748535164,3.812099833389424,-41.62706147489428,3.312288671112051,4,6.785003662109375,7.900001525878906,10.077495574951172,0.3849945068359375,17.710006713867188,0,0.12437410423223927,-1.157390978486587,175.16000366210938,-1.3253535419906763,186.0,-1.1157607069086484,185.13999938964844,0.12437410423223927 3210,2017-04-11,175.50999450683594,175.75,173.0,173.89999389648438,781400.0,0.01012946478754495,1.631564345737419,-1.133804708739429,33.071468768934935,43.15225108707051,7.314578978076156,8.24618621007886,8.290315622343826,-3.1415093545595596,7.45487818392492,2.75,-1.5250235804782335,-7.694006347656256,-15.244032234593334,-0.14398046071917747,-11.469019291124795,-3.9189934041877166,11.533578149414069,16.868237118222762,-27.918653194604605,3.7750129434685444,4,4.9300079345703125,6.045005798339844,8.525001525878906,-1.375,19.20001220703125,1,0.11486527430393245,-1.5669315935864858,173.75,-1.157390978486587,175.16000366210938,-1.3253535419906763,186.0,0.11486527430393245 3211,2017-04-12,175.1300048828125,176.4499969482422,174.80999755859375,176.22999572753906,691800.0,-0.0021650597454074827,1.1298786227396582,-0.6832238681489484,32.00623930931644,42.06723555923658,7.260371223338353,8.167558426413592,8.868088905625655,-2.5730407265652957,8.232233476832276,1.6399993896484375,-1.5224868293768452,-7.51699600219726,-15.729281874312477,0.695289869917957,-11.623138938254868,-3.4108530661396514,11.070953414062501,15.279802796057673,-28.45570543075869,4.106142936057611,4,5.30999755859375,6.379997253417969,8.95499038696289,-0.9950103759765625,20.669998168945312,2,0.11562838711476209,1.631564345737419,175.50999450683594,-1.5669315935864858,173.75,-1.157390978486587,175.16000366210938,0.11562838711476209 3212,2017-04-13,174.0399932861328,175.80999755859375,173.94000244140625,175.13999938964844,690500.0,-0.006224013968417763,-1.8769425794638246,1.0000138717418747,32.39825262431913,40.97337141458243,7.567541620821913,8.79654715430837,10.264964217424847,-1.2989750141000513,9.204911901002866,1.8699951171875,-1.7765836658017236,-8.028007507324219,-16.95914581395246,0.903130799304023,-12.493576660638354,-3.5624383540100837,11.368907512929695,10.536917939521366,-35.11425999132035,4.465569153314123,4,6.4000091552734375,6.4950103759765625,10.045001983642578,0.095001220703125,24.780014038085938,3,0.12204094640617535,1.1298786227396582,175.1300048828125,1.631564345737419,175.50999450683594,-1.5669315935864858,173.75,0.12204094640617535 3213,2017-04-17,175.0399932861328,175.7100067138672,173.86000061035156,173.86000061035156,676200.0,0.005745805783593294,-2.135623027983241,-1.0727146622277708,32.39825262431913,38.060542737745905,5.717086525313704,7.405165025707646,9.460178304416218,-2.150987224933459,10.200663009356381,1.850006103515625,-1.9764419292645243,-6.538507080078119,-15.895259506151177,2.8182453459949386,-11.216883293114648,-1.8601308670415904,9.62437346498595,59.13029248249661,13.405411300326307,4.678376213036528,4,5.4000091552734375,5.4950103759765625,9.045001983642578,-0.904998779296875,24.210006713867188,0,0.12271487551542193,-1.8769425794638246,174.0399932861328,1.1298786227396582,175.1300048828125,1.631564345737419,175.50999450683594,0.12271487551542193 3214,2017-04-18,176.6300048828125,177.75,174.83999633789062,174.83999633789062,1208700.0,0.009083704625608258,-2.2513852186514365,1.5169658097553407,33.96372754908907,36.238381252307036,2.9302569781289947,5.543326090170751,8.056288735044717,-3.6165923072517785,11.205952652444342,2.910003662109375,-2.2315356292176602,-4.595495605468756,-14.14750133678487,4.956510125847359,-9.371498471126813,0.18050726018930163,7.334499863239131,76.42115542763158,32.09320773850314,4.776002865658063,4,3.80999755859375,3.80999755859375,7.604991912841797,-2.4950103759765625,29.339996337890625,1,0.1109663720936338,-2.135623027983241,175.0399932861328,-1.8769425794638246,174.0399932861328,1.1298786227396582,175.1300048828125,0.1109663720936338 3215,2017-04-19,175.7100067138672,177.4199981689453,175.50999450683594,177.00999450683594,971700.0,-0.005208617695253381,-1.2470469967328475,-0.7262466967862927,35.6853274327742,34.85362145697727,2.4369549512317406,6.122756170052185,9.089468068572813,-2.608368250133225,12.262782900204092,1.910003662109375,-2.577770365068318,-5.099993896484364,-14.860844606683969,4.660856813715242,-9.98041925158418,-0.21956854138454673,7.596627747421337,47.558004981661995,1.1289743454220513,4.880425355099805,4,4.2599945068359375,4.7299957275390625,9.812492370605469,-1.57501220703125,32.329986572265625,2,0.08963632916847986,-2.2513852186514365,176.6300048828125,-2.135623027983241,175.0399932861328,-1.8769425794638246,174.0399932861328,0.08963632916847986 3216,2017-04-20,176.91000366210938,177.0800018310547,175.07000732421875,176.7899932861328,459600.0,0.006829417235162394,7.738979002885859,-0.09231654068266115,35.31811644843651,32.72345357006364,-0.059493559612860736,4.589423092571792,7.857095403074936,-3.7456369822033366,13.418446256457495,2.0099945068359375,-3.4212682642536834,-3.53899688720702,-13.31688395024355,6.2388901758295106,-8.427940418725285,1.3499466443112453,5.778232731501845,78.40626041932256,32.182732287634366,4.888943531518268,4,1.024993896484375,3.529998779296875,8.209991455078125,-2.7750091552734375,30.139999389648438,3,0.10061614766429527,-1.2470469967328475,175.7100067138672,-2.2513852186514365,176.6300048828125,-2.135623027983241,175.0399932861328,0.10061614766429527 3217,2017-04-21,179.3000030517578,180.1499938964844,177.4499969482422,177.61000061035156,918100.0,0.013509690465064006,-1.6865510749423336,14.08213604577241,40.643713002292266,33.768725747618404,-3.911131422997215,1.8990574620769678,5.390257048454259,-6.085517700683397,14.028145454853256,3.2399902343750284,-4.148339286484372,-0.8964973449706974,-10.509655351824222,8.716660661882827,-5.703076348397445,3.9100816584560505,2.8069391582367302,86.4866176153079,40.62338801162288,4.8065790034267595,4,-2.725006103515625,1.1399993896484375,6.707492828369141,-5.165008544921875,29.19000244140628,4,0.0920245383110061,7.738979002885859,176.91000366210938,-1.2470469967328475,175.7100067138672,-2.2513852186514365,176.6300048828125,0.0920245383110061 3218,2017-04-24,180.58999633789062,181.8000030517578,179.83999633789062,181.7100067138672,915500.0,0.007194608277616421,2.0153878657699216,-0.662727075734046,39.187118493733045,34.963579583690525,-4.8610724815034985,0.4460633908241789,4.0136190364916615,-7.281935163316831,14.804445465485633,2.5,-4.794444189337696,0.5114959716796932,-9.01691526452882,10.039907207888206,-4.252709646424563,5.275701589783949,-7.589996337890625,82.61486283545736,39.14498704120558,4.764205618104256,4,-3.1899948120117188,-0.149993896484375,6.212501525878906,-6.4550018310546875,31.1300048828125,0,0.10094695916721275,-1.6865510749423336,179.3000030517578,7.738979002885859,176.91000366210938,-1.2470469967328475,175.7100067138672,0.10094695916721275 3219,2017-04-25,180.58999633789062,182.0399932861328,179.77999877929688,181.0399932861328,669600.0,0.0,-1.183577941751008,0.40177926731243446,38.88245674176889,35.60924491400541,-4.234038275060698,0.19123887491176106,3.9100360218416768,-7.2006621022517265,15.238527941934304,2.2599945068359375,-5.689010773955999,0.6794960021972543,-8.67846273157565,10.037454735970158,-3.9994833646891834,5.358475369083692,-7.413996276855471,79.19655855599461,37.927265855115486,4.678979366886452,4,-2.6399993896484375,-0.149993896484375,6.212501525878906,-6.4550018310546875,34.75,1,0.10332800288226274,2.0153878657699216,180.58999633789062,-1.6865510749423336,179.3000030517578,7.738979002885859,176.91000366210938,0.10332800288226274 3220,2017-04-26,180.9600067138672,182.4900054931641,179.63999938964844,181.97999572753903,1279500.0,0.00204889741115144,1.7941119272367745,2.2666576243599112,41.673323387766466,36.68336536716652,-4.19032136782829,-0.5188317444121822,3.521457728168656,-7.4412356645885325,15.966701638401215,2.8500061035156534,-5.189370013509887,1.2485061645507756,-7.8240396315498515,10.321051960651403,-3.2877667334995238,5.784779062601075,-7.429446923828124,79.38006527143963,36.67805862851911,4.536272898050308,4,-2.785003662109375,-0.5200042724609375,5.697490692138672,-5.9300079345703125,37.089996337890625,2,0.13820730315500906,-1.183577941751008,180.58999633789062,2.0153878657699216,180.58999633789062,-1.6865510749423336,179.3000030517578,0.13820730315500906 3221,2017-04-27,185.5500030517578,188.8500061035156,183.7700042724609,187.1000061035156,2422000.0,0.02536470030722482,1.0118806974924461,1.5196272028244169,49.219568297499265,38.552400441964316,-7.986686955240884,-5.15413399641227,-1.0699373112842636,-11.88432889258712,17.112914034489968,7.889999389648409,-4.308566225445134,5.699502563476557,-3.651263361718634,15.050268488671747,1.0241196008789473,10.374885526074166,-11.481876519531255,71.05262805660756,29.33831989049626,4.6753829625976016,4,-4.194999694824219,-4.625,0.6199951171875,-8.745002746582031,31.550003051757784,3,0.121207167148909,1.7941119272367745,180.9600067138672,-1.183577941751008,180.58999633789062,2.0153878657699216,180.58999633789062,0.121207167148909 3222,2017-04-28,181.38999938964844,184.9499969482422,181.13999938964844,184.4600067138672,1068400.0,-0.022419852296897913,-1.1344480347403874,1.9806459869464141,64.06318996047872,42.070726812648715,-2.988739726511369,-1.2736551812369044,3.007094185677772,-7.58894399417494,18.015381174669514,4.410003662109375,-3.7003810803399233,1.6754989624023438,-7.491739114890208,10.842737039694896,-2.9081200762439323,6.25911800104862,-6.139322491718758,19.001071925008382,-26.609009930508854,4.583619038646282,4,0.4550018310546875,-0.464996337890625,4.779998779296875,-4.295005798339844,36.46000671386716,4,0.14146316637329304,1.0118806974924461,185.5500030517578,1.7941119272367745,180.9600067138672,-1.183577941751008,180.58999633789062,0.14146316637329304 3223,2017-05-01,182.16000366210938,182.82000732421875,181.0,181.0,621500.0,0.004245020536147948,-2.1379337560179947,-0.3778504542833854,69.54904659213439,46.02465115076487,-2.9531093544050293,-2.331753326199049,2.15619637325031,-8.190411144486461,18.815303148612884,1.82000732421875,-2.955379409567115,2.5525032043456974,-6.437624459642308,11.542630868333703,-1.9425606276483052,7.0475670363397,-5.821380427732834,27.361589961347825,-22.56342186015855,4.495063831993998,5,-0.1999969482421875,-1.2350006103515625,3.834991455078125,-4.610008239746094,35.98999023437503,0,0.14454326581972698,-1.1344480347403874,181.38999938964844,1.0118806974924461,185.5500030517578,1.7941119272367745,180.9600067138672,0.14454326581972698 3224,2017-05-02,184.41000366210938,184.4900054931641,182.00999450683597,182.44000244140625,916500.0,0.012351778407808656,1.328643475270727,1.6982715529715082,70.22727950544912,49.86264582550651,-4.451591430939629,-4.980443548302304,-0.20921478242152602,-10.301787425100684,19.160339490600904,2.480010986328125,-2.023020157561916,4.893502807617182,-3.847776793929228,13.634782409163591,0.522863006843977,9.264142608390387,-7.070469798201714,51.79153957921575,-2.2193044724172424,4.370639800773199,5,-2.4499969482421875,-3.4850006103515625,1.4999923706054688,-6.245002746582031,33.470001220703125,1,0.14809390497401265,-2.1379337560179947,182.16000366210938,-1.1344480347403874,181.38999938964844,1.0118806974924461,185.5500030517578,0.14809390497401265 3225,2017-05-03,187.07000732421875,187.2100067138672,184.3600006103516,185.0,913100.0,0.01442440002866241,1.4255308096876584,1.0507644880950537,74.58811374445708,54.22597885839769,-5.957178043340264,-7.994405288534949,-2.98801537224125,-12.784417325131699,19.5963656866614,2.8500061035155966,-1.0157622171465732,7.5180061340332145,-1.3452131776950864,16.381225445761515,3.086396478169064,11.949615789897365,-8.809635681142453,77.32487394500647,17.654116699422687,4.431609655864152,5,-3.9200057983398438,-6.1450042724609375,-1.6100120544433594,-8.905006408691406,19.1199951171875,2,0.15111983699597542,1.328643475270727,184.41000366210938,-2.1379337560179947,182.16000366210938,-1.1344480347403874,181.38999938964844,0.15111983699597542 3226,2017-05-04,190.38999938964844,191.0800018310547,186.8500061035156,187.0,1022400.0,0.017747324185836355,-1.2926885748902943,1.6376750700280112,80.83741999355344,58.69194630187115,-8.005846246525465,-11.4900128755894,-6.1998266689423644,-15.854994059713704,20.93160296547754,4.229995727539091,0.005083342689772508,10.575498199462885,0.7560494552466253,20.394946943679145,5.665773827354741,15.485222571571029,-11.282456989737,93.15473892791888,26.14243209037835,4.909724372108135,5,-5.029998779296875,-8.349998474121094,-5.095001220703125,-12.224998474121094,13.680007934570312,3,0.14528075923515793,1.4255308096876584,187.07000732421875,1.328643475270727,184.41000366210938,-2.1379337560179947,182.16000366210938,0.14528075923515793 3227,2017-05-05,193.1199951171875,193.52999877929688,189.63999938964844,190.4199981689453,779400.0,0.014338965997640951,1.210224243238674,0.7964594201659112,82.01132845995946,63.450191853674085,-9.576375715798008,-14.397409386407787,-8.894073623788216,-18.301839224394485,22.51644743565103,3.8899993896484375,1.186333966602433,12.94949417114259,1.7645086394651344,24.134479702820045,7.357001405303862,18.541986936981317,-12.815206774161737,96.72782360691991,27.532163559980248,5.592492765838726,5,-6.534996032714844,-9.854995727539062,-7.8249969482421875,-14.954994201660156,15.279998779296903,4,0.12417155961389059,-1.2926885748902943,190.38999938964844,1.4255308096876584,187.07000732421875,1.328643475270727,184.41000366210938,0.12417155961389059 3228,2017-05-08,192.2899932861328,193.22000122070312,191.6300048828125,193.19000244140625,701700.0,-0.0042978554890239495,2.312469204482238,-0.33333710093982943,78.49343311146636,67.85141145030714,-7.724510361001904,-12.878561615239391,-8.036585755425051,-17.163494302460435,22.452866221982777,1.589996337890625,2.3797188148551243,11.262992858886719,-0.8882359349983915,23.41422165277183,5.187378461944149,17.338607255829288,-10.398179690754517,89.23606741945095,20.08877995799854,6.075614396942555,5,-5.704994201660156,-9.024993896484375,-6.9949951171875,-14.124992370605469,18.27000427246091,0,0.13292430032668823,1.210224243238674,193.1199951171875,-1.2926885748902943,190.38999938964844,1.4255308096876584,187.07000732421875,0.13292430032668823 3229,2017-05-09,195.3600006103516,196.02999877929688,191.38999938964844,192.9900054931641,689900.0,0.01596550747001446,1.5013531410146062,-2.6333011206618857,83.15894474908232,72.46092493489779,-9.475513753451963,-15.016495960444814,-11.015141954635254,-19.904016649241726,22.18203064451707,4.6399993896484375,3.4387411764811304,13.252500152587913,0.029877843846946917,26.47512246132888,6.641188998217416,19.86381130695841,-12.07160479290306,94.2587979942602,21.45609152086918,6.6113111543704886,5,-6.845001220703153,-10.845001220703153,-10.065002441406278,-17.11000061035159,14.19999694824213,1,0.1166563944253245,2.312469204482238,192.2899932861328,1.210224243238674,193.1199951171875,-1.2926885748902943,190.38999938964844,0.1166563944253245 3230,2017-05-10,195.6699981689453,196.3600006103516,193.3999938964844,193.97999572753903,649900.0,0.0015868015848956585,-1.0771932454572153,0.7130826680401872,82.63742331451203,76.1740199367881,-8.358443571160677,-14.481174258418946,-11.369725119363807,-19.881457420449834,21.875189372482648,2.9600067138671875,4.550003173441013,12.554497528076183,-1.5918967711502603,26.700891827302627,5.481300378462947,19.62769467768942,-10.597777936838014,92.7444496323285,19.79750191945604,7.073197149613225,5,-6.989997863769531,-10.989997863769531,-10.227500915527344,-17.06999969482422,15.169998168945312,2,0.11350747136354866,1.5013531410146062,195.3600006103516,2.312469204482238,192.2899932861328,1.210224243238674,193.1199951171875,0.11350747136354866 3231,2017-05-11,195.3800048828125,196.2100067138672,194.1000061035156,195.5399932861328,419800.0,-0.001482052889285712,1.8133055287117006,-0.09466755751381256,80.18018430830544,77.96479708654661,-7.294523338138816,-13.277036967995969,-11.052524931830987,-19.221929955677695,21.840201762016466,2.110000610351591,5.76824744114171,11.252004241943354,-3.3783106248150716,25.88231910870178,3.936846808564127,18.56716167532258,-8.501739790186122,85.41673289403737,13.596599473378276,7.315157433379219,5,-6.700004577636719,-10.700004577636719,-9.835006713867188,-16.540008544921875,20.349990844726534,3,0.05532806473762508,-1.0771932454572153,195.6699981689453,1.5013531410146062,195.3600006103516,2.312469204482238,192.2899932861328,0.05532806473762508 3232,2017-05-12,195.27999877929688,196.38999938964844,194.75,195.38999938964844,398600.0,-0.0005118543403436204,-1.8034221474496916,0.6875536480686695,78.86050175910671,78.99940321621021,-5.60661316721351,-12.125895656012005,-10.987809808687075,-18.753370991126644,21.621494870729236,1.6399993896484375,6.969545767855152,10.089997863769526,-4.5406211874217774,24.72061691496083,2.77468833817386,17.40530738936519,-6.884656003834465,77.79998779296875,7.041887656773412,7.315309525595659,5,-6.0800018310546875,-10.584999084472656,-9.692501068115234,-16.44000244140625,19.75,4,0.04501233408371852,1.8133055287117006,195.3800048828125,-1.0771932454572153,195.6699981689453,1.5013531410146062,195.3600006103516,0.04501233408371852 3233,2017-05-15,196.5200042724609,198.0,195.63999938964844,195.92999267578125,828300.0,0.006349884785515014,-3.034195391055988,-5.363712026633117,79.84263276538353,80.06777580064738,-5.135490090605259,-12.305048677769406,-12.238786360627415,-19.632872376330255,21.462822856895368,2.720001220703125,7.717482999318889,10.256002807617165,-4.390987853250664,24.902993468484993,2.9325074771832362,17.579498138051093,-6.685623306445024,77.60974900333065,7.5919290248913,7.323495330433921,5,-5.340003967285128,-11.020004272460909,-11.335006713867159,-16.935005187988253,19.569992065429716,0,0.0604518082930261,-1.8034221474496916,195.27999877929688,1.8133055287117006,195.3800048828125,-1.0771932454572153,195.6699981689453,0.0604518082930261 3234,2017-05-16,196.22999572753903,197.88999938964844,196.02999877929688,197.77999877929688,429900.0,-0.0014757202249995327,1.1016905318149295,-2.6270721804124126,78.69218321545671,80.52378351964732,-3.344166772957834,-11.03725526134778,-11.958509507177098,-18.97831063642377,22.16012698631725,1.8600006103515625,8.443531182566403,8.985994720458962,-5.56943300790104,23.541422448818963,1.7082808562789467,16.263708584638977,-4.762490954726331,61.52169730583131,-7.009816147208284,7.277713864180004,5,-3.8049926757812216,-10.729995727539034,-14.199996948242159,-15.610000610351534,21.86000061035159,1,0.07302656139763442,-3.034195391055988,196.5200042724609,-1.8034221474496916,195.27999877929688,1.8133055287117006,195.3800048828125,0.07302656139763442 3235,2017-05-17,191.4600067138672,196.22999572753903,191.4199981689453,196.22999572753903,595400.0,-0.024308154296119322,1.01677510988274,3.0774062078537563,61.0302384790199,78.32298557358804,2.3624700767223032,-5.29847139167137,-7.267098186171609,-13.892234383199025,22.260384351329048,4.809997558593722,8.955563388963014,3.4285057067871207,-10.172390683582648,17.02940209715689,-3.371942488397764,10.228953901972005,6.5399932861328125,0.6080324283961811,-64.81190164320623,6.800448195184883,5,2.3599929809570312,-5.9600067138671875,-10.367504119873047,-10.840011596679688,25.589996337890625,2,0.09453666671900085,1.1016905318149295,196.22999572753903,-3.034195391055988,196.5200042724609,-1.8034221474496916,195.27999877929688,0.09453666671900085 3236,2017-05-18,194.7100067138672,195.32000732421875,189.1199951171875,191.25999450683597,1097800.0,0.016974824433475755,1.655243845857267,-0.7232746652335511,75.73416694574293,77.62552318311954,-0.23500702970906673,-7.532774762980296,-10.529226972151577,-16.783282230042346,21.98345524222206,6.20001220703125,9.429015818516461,5.788505554199219,-7.056715119996596,18.633726228395034,-0.634104782898703,12.21111589129714,3.17999267578125,62.95054642930785,-7.996500871079405,6.422610337097909,5,-1.1500091552734375,-8.780006408691406,-13.712505340576172,-13.675010681152344,24.169998168945312,3,0.08284109222864444,1.01677510988274,191.4600067138672,1.1016905318149295,196.22999572753903,-3.034195391055988,196.5200042724609,0.08284109222864444 3237,2017-05-19,195.8000030517578,197.25,193.5500030517578,195.1999969482422,645400.0,0.0055980499219663304,1.1142839704241072,0.17391419725785195,76.03053621837083,77.35186797277558,-1.0112043881426587,-7.71900942969819,-11.500623201232429,-17.508176189495288,23.061020466542274,3.6999969482421875,9.610131254907628,6.053501892089855,-6.2998621052460635,18.406865889425774,-0.12318010657810419,12.230183890757814,1.7391961669922011,75.22527321465392,-1.184023026962393,6.176681998667954,5,-2.2400054931640625,-9.870002746582031,-14.825000762939453,-14.765007019042969,17.339996337890625,4,0.10178749931128928,1.655243845857267,194.7100067138672,1.01677510988274,191.4600067138672,1.1016905318149295,196.22999572753903,0.10178749931128928 3238,2017-05-22,198.82000732421875,198.97999572753903,196.50999450683597,197.47000122070312,603600.0,0.015423923520893057,1.9581155659515694,2.2499872844717967,76.71487395233741,76.6358601064706,-3.360955609272537,-9.805999607885582,-14.430254516659488,-20.148197076579663,24.89056098006611,3.1799926757812216,9.385781075012659,8.162005615234364,-4.035896519145211,20.35990774961394,2.0630545480445903,14.260956682424137,-9.70001220703125,98.37739966108805,18.07527840291,6.098951067189787,5,-4.770011901855469,-12.400009155273438,-18.332504272460938,-17.785011291503906,14.779998779296847,0,0.08153098711360696,1.1142839704241072,195.8000030517578,1.655243845857267,194.7100067138672,1.01677510988274,191.4600067138672,0.08153098711360696 3239,2017-05-23,199.25,199.75,198.80999755859372,198.8500061035156,488700.0,0.0021627233675736157,-2.9165871956255685,0.2962904356082223,74.61600138155629,75.74459100280883,-3.554965752483298,-9.240098459604326,-14.764948584904516,-20.18035194760273,26.95324465185569,0.9400024414062784,8.876150753853295,7.658998107910151,-4.144612347115697,19.462608562935998,1.7571928803972128,13.560803335423088,-9.93280487060548,95.29633329888266,14.013771876529802,5.901805227512931,5,-4.81500244140625,-11.955001831054688,-18.762496948242188,-18.215003967285156,11.5,1,0.08451692013997802,1.9581155659515694,198.82000732421875,1.1142839704241072,195.8000030517578,1.655243845857267,194.7100067138672,0.08451692013997802 3240,2017-05-24,205.97000122070312,206.0200042724609,199.47999572753903,199.47999572753903,1083000.0,0.033726480405034565,-1.0154092478998433,16.2252613107489,77.68301735782191,75.46712800831068,-9.678008026752451,-14.746399459748943,-21.20901718950398,-26.477123501136674,29.476746445372537,6.770004272460909,8.763226235439618,13.128499603271479,0.7804133174686569,25.4765858890743,6.954456460370068,19.30254274617289,-16.2354938964844,99.70412411438143,19.100301780185802,6.174043142901413,5,-8.400001525878906,-15.424995422363281,-25.529998779296875,-24.63500213623047,5.55999755859375,2,0.05884349684593415,-2.9165871956255685,199.25,1.9581155659515694,198.82000732421875,1.1142839704241072,195.8000030517578,0.05884349684593415 3241,2017-05-25,208.0399932861328,208.3000030517578,205.07000732421875,205.41000366210938,878800.0,0.010049968700110101,1.050784977644728,0.40523688720966416,77.14701690072185,75.27674080182348,-10.910703426373601,-15.858164448485581,-23.05715280899892,-28.057734859298478,30.46658063125176,3.2299957275390625,8.252151237933106,14.073992156982428,0.48765551808406826,27.660328795880787,7.280823837533234,20.86716047643162,-17.32835614501957,98.2372219279661,18.860306914650593,6.793168319449186,5,-9.329994201660156,-16.35498809814453,-27.834991455078125,-25.534996032714844,1.8800048828125,3,0.04330902738125397,-1.0154092478998433,205.97000122070312,-2.9165871956255685,199.25,1.9581155659515694,198.82000732421875,0.04330902738125397 3242,2017-05-26,207.0500030517578,207.72000122070312,206.6499938964844,207.00999450683597,636000.0,-0.004758653462430096,-1.8157725666560947,0.015212434511677008,76.70046714886828,74.92761128887734,-9.024592306381294,-13.541504496732728,-21.831280758531648,-26.56510120413631,32.38575817823162,1.389999389648409,7.76334876634337,11.801001739501942,-1.6303761156930818,25.232379594696965,5.08531281190443,18.516690667099454,-14.931296637792997,89.3978024253562,10.802534267384459,6.715688927597513,5,-8.340003967285156,-14.175003051757812,-27.862503051757812,-24.545005798339844,0.9799957275390625,4,0.05713596549958733,1.050784977644728,208.0399932861328,-1.0154092478998433,205.97000122070312,-2.9165871956255685,199.25,0.05713596549958733 3243,2017-05-30,208.4900054931641,208.67999267578125,206.67999267578125,207.0,466700.0,0.006954853514521853,1.1390604727827598,37.24218154083571,75.24032171959244,74.54407112267019,-9.597352734987908,-13.605341986898736,-22.98833731637356,-27.562911722074006,34.49957271262475,2.0,7.5201404187831145,11.924504089355509,-1.2643904422290007,25.113398620940018,5.33005682356324,18.518951355147777,-15.076795348175835,98.07510358048388,20.574627948569358,6.594447265792256,5,-9.590011596679716,-14.330009460449247,-29.982505798339872,-25.985008239746122,0.3499908447265341,1,0.02230319811007342,-1.8157725666560947,207.0500030517578,1.050784977644728,208.0399932861328,-1.0154092478998433,205.97000122070312,0.02230319811007342 3244,2017-05-31,211.72000122070312,212.0500030517578,208.05999755859372,208.91000366210938,739100.0,0.01549232885240115,1.299714172639742,1.8858974490265799,77.73939782326062,76.4006443831414,-11.621103480011584,-15.478001770077128,-25.855269386233886,-30.323931246608424,36.45960873476359,3.990005493164091,7.491567812207649,13.78899993896485,0.24873716374696642,27.329262714182732,7.018868551355894,20.559131326573805,-16.780112822635573,97.37468863348337,20.901835513004244,6.770131387608946,5,-11.135002136230469,-15.875,-32.79999923706055,-29.215003967285156,0.600006103515625,2,0.008879675382453378,1.1390604727827598,208.4900054931641,-1.8157725666560947,207.0500030517578,1.050784977644728,208.0399932861328,0.008879675382453378 3245,2017-06-01,215.33999633789062,215.4900054931641,210.8800048828125,213.77999877929688,899200.0,0.01709803087245354,3.956947611937729,0.5551597558591629,80.93615048789377,76.97864255449149,-12.848669106517349,-17.78324419833342,-29.07328917306984,-33.46063529331576,38.04188897075331,4.610000610351591,7.43655245449844,15.995495605468761,1.3702743743396866,30.620716836597836,8.682884989904238,23.308106221033285,-18.346894181380236,98.56037253710335,22.259712898614723,7.3126106155645365,6,-10.819992065429688,-17.774993896484375,-36.144996643066406,-32.834999084472656,-3.720001220703125,3,-0.02131511291886734,1.299714172639742,211.72000122070312,1.1390604727827598,208.4900054931641,-1.8157725666560947,207.0500030517578,-0.02131511291886734 3246,2017-06-02,218.0500030517578,219.41000366210938,214.5800018310547,215.69000244140625,729000.0,0.01258478109015515,-1.1091702620312838,1.5128232716459955,82.64986725677277,77.7141237809806,-13.298169445581294,-19.30453739761947,-31.34508837227196,-35.6829722297428,39.09739808288071,4.8300018310546875,7.578552030813711,17.32250213623047,1.1167842442476115,33.528220028213326,9.219643190239026,25.42536108222191,-18.46733442811592,89.34169616378071,12.684145237059994,8.102858945991432,6,-10.090003967285156,-17.845001220703125,-38.74250030517578,-35.545005798339844,-5.940002441406222,4,-0.029901417937211905,3.956947611937729,215.33999633789062,1.299714172639742,211.72000122070312,1.1390604727827598,208.4900054931641,-0.029901417937211905 3247,2017-06-05,217.1000061035156,218.2100067138672,216.0,217.9900054931641,449200.0,-0.004356784842679984,2.3233137914023154,-0.3771182879126094,79.75711235340762,78.05215026998839,-10.06775836640361,-17.355742830043027,-29.96598044922186,-34.27541809266336,39.80498189990942,2.2100067138671875,8.754939034702119,15.173504638671858,-2.170706433721591,32.51771571106531,6.501399102475148,23.84561017486857,-14.34496387371891,81.85392329138845,5.097186708247918,8.67210553619672,6,-7.990005493164034,-16.89500427246091,-35.96000289916989,-34.59500885009763,-3.560012817382784,0,-0.033072352522858894,-1.1091702620312838,218.0500030517578,3.956947611937729,215.33999633789062,1.299714172639742,211.72000122070312,-0.033072352522858894 3248,2017-06-06,217.8500061035156,218.42999267578125,216.1699981689453,217.0,912000.0,0.003454629106009355,1.2487739702108922,-0.9550636926293925,80.85050420684043,78.74487280613107,-8.755174754425497,-16.962336080203784,-30.224173685471243,-34.60036916359658,40.558047508405096,2.2599945068359375,9.39246302625466,14.645503997802706,-3.4590628673250876,32.7500708629305,5.593220565238795,23.697787430366617,-12.430170044548873,86.25553550926664,7.258891086563338,9.052283432563899,6,-8.405006408691378,-17.64500427246091,-36.46500396728513,-35.34500885009763,-7.400009155273409,1,-0.04507692012435638,2.3233137914023154,217.1000061035156,-1.1091702620312838,218.0500030517578,3.956947611937729,215.33999633789062,-0.04507692012435638 3249,2017-06-07,218.1499938964844,218.6300048828125,215.67999267578125,218.50999450683597,514000.0,0.001377038258269625,8.833023930016443,-0.4235270886439663,93.6539430068287,80.51942010046514,-6.808215946867193,-16.30329079158915,-30.05096676134221,-34.45966804575011,40.84890514793182,2.95001220703125,10.066508813581322,13.805992126464872,-5.071982803869844,32.68396705679959,4.367004661297528,23.244979591632216,-10.491731021014857,85.22848832425233,-3.5316148253251214,9.438987465167354,6,-5.909988403320341,-17.439994812011747,-36.7074890136719,-35.644996643066435,-8.939987182617216,2,-0.0426770470734531,1.2487739702108922,217.8500061035156,2.3233137914023154,217.1000061035156,-1.1091702620312838,218.0500030517578,-0.0426770470734531 3250,2017-06-08,217.8800048828125,218.5800018310547,216.7100067138672,218.22000122070312,410200.0,-0.0012376301683511004,2.528300800368515,0.9444326707074132,91.98992331877857,82.16863192469367,-5.220072838304446,-15.055998380606724,-29.333079795477317,-33.726925603605736,41.10653545683915,1.8699951171875,10.583475056748739,12.42550277709961,-6.91148672826759,31.76249228246681,2.7570080244160238,22.093997529783195,-8.341463481480588,68.32301864857095,-22.722722117601847,9.668494752683596,6,-4.850006103515625,-15.995002746582031,-36.4375,-35.37500762939453,-9.6300048828125,3,-0.02551862233335367,8.833023930016443,218.1499938964844,1.2487739702108922,217.8500061035156,2.3233137914023154,217.1000061035156,-0.02551862233335367 3251,2017-06-09,206.19000244140625,215.13999938964844,204.6300048828125,213.8999938964844,1365300.0,-0.05365339718848339,1.0628051008367625,22.676689704694457,63.603052080915184,80.71336358381,6.906168737985979,-2.6505069644607886,-17.251827336330877,-21.60184164636314,40.10025273712355,13.25,11.025578017505154,0.19500045776368324,-18.551612928796345,18.94161384432371,-9.178306235516345,9.568307151043712,13.220001220703125,11.142839704241071,-78.52071059192494,9.37330669328002,6,5.8300018310546875,-3.05999755859375,-24.15250015258789,-23.68500518798828,5.2599945068359375,4,0.026334897965406112,2.528300800368515,217.8800048828125,8.833023930016443,218.1499938964844,1.2487739702108922,217.8500061035156,0.026334897965406112 3252,2017-06-12,204.07000732421875,205.92999267578125,201.1000061035156,205.0,905800.0,-0.010281755138879523,2.462383233794949,0.12062175181383816,57.03943066509425,78.69104235553242,9.564843049358814,0.17052089221442657,-14.800348698288417,-19.064894857119498,38.75000383198183,5.089996337890653,10.752736535099643,-2.3644950866699332,-20.45403720777378,15.725047034433913,-11.40926614722187,6.680275973882004,15.044396362304695,16.94239262703631,-68.66041085412002,9.044771060551927,6,6.18499755859375,0.1949920654296875,-20.370006561279297,-21.56501007080078,8.449996948242159,0,0.039398211386150406,1.0628051008367625,206.19000244140625,2.528300800368515,217.8800048828125,8.833023930016443,218.1499938964844,0.039398211386150406 3253,2017-06-13,208.3999938964844,210.13999938964844,204.3600006103516,204.8300018310547,712100.0,0.02121814287675461,-1.5631954852876195,-3.838731377567793,61.107073212655735,76.84300628768744,5.834282751555662,-3.398031441325628,-18.74782773901964,-22.95602245667189,37.32067383945087,6.0699920654296875,10.480772379251874,1.371492004394554,-16.11750581822386,18.86048982701297,-7.373006906914668,10.115990915703776,9.993833886718733,41.642831154045275,-40.96851655309185,8.744498911309213,6,1.8550109863280966,-4.134994506835966,-23.474994659423857,-25.134994506835966,4.040008544921847,1,0.024664105279204263,2.462383233794949,204.07000732421875,1.0628051008367625,206.19000244140625,2.528300800368515,217.8800048828125,0.024664105279204263 3254,2017-06-14,210.55999755859372,212.75,208.8300018310547,209.4199981689453,708900.0,0.010364701177401292,-2.3793203238557514,0.31932826985462465,56.265360871122766,74.10180744137956,3.9028552333385846,-4.668793614571825,-20.5545569132411,-24.68937135857692,35.954797371143165,4.350006103515597,10.365020536748915,2.814995574951155,-13.971309881208896,19.601301031111205,-5.5781571531288705,11.20814830303118,7.142077357421925,54.118957478772465,-25.24259271775052,8.393152728080024,6,-0.3049926757812216,-6.294998168945284,-25.634998321533175,-27.294998168945284,2.6600036621094034,2,-0.000522419318137235,-1.5631954852876195,208.3999938964844,2.462383233794949,204.07000732421875,1.0628051008367625,206.19000244140625,-0.000522419318137235 3255,2017-06-15,209.55999755859372,209.91000366210938,206.3500061035156,208.9600067138672,438000.0,-0.004749240176647129,4.476906463842667,0.5263080403153366,52.13724175129596,70.7115157185488,4.466432882817799,-2.364489658978613,-19.209809845224726,-23.25094730351944,36.15318916380317,4.209991455078125,10.243635955194918,0.9099960327148153,-14.029657286677178,15.849649352106809,-6.5598306269811815,8.379822692410812,7.477994604921918,60.256378209482286,-16.026942685902874,7.46982665969599,6,0.3050079345703409,-5.294998168945284,-23.044998168945284,-25.044998168945284,4.410003662109403,3,-0.0016701223936055332,-2.3793203238557514,210.55999755859372,-1.5631954852876195,208.3999938964844,2.462383233794949,204.07000732421875,-0.0016701223936055332 3256,2017-06-16,210.83999633789062,211.9499969482422,208.92999267578125,209.82000732421875,1406700.0,0.006108030130793418,-1.1571318023781758,1.700007629511029,55.28591001433093,67.99249323642917,2.297775622481794,-2.5024105847580813,-20.08374961803645,-24.120066806537835,37.228136311294044,3.0200042724609375,9.734275554989665,1.3834953308105469,-12.053544520572473,14.820535182193566,-5.335024594880963,8.102015256502057,5.560476383225023,83.60511019078083,8.60970025747578,6.718519925691516,6,-0.9749908447265625,-6.5749969482421875,-24.159996032714844,-26.159996032714844,-18.44000244140622,4,-0.01228417939137083,4.476906463842667,209.55999755859372,-2.3793203238557514,210.55999755859372,-1.5631954852876195,208.3999938964844,-0.01228417939137083 3257,2017-06-19,215.72999572753903,215.8699951171875,211.02999877929688,211.1300048828125,919800.0,0.023192940023636366,-1.0166638586274093,4.509843520928674,59.211193518152456,65.5881253821305,-3.136872401010095,-6.137417334376323,-24.530220355798264,-28.583505866749988,38.1401188262126,5.029998779296875,8.80136321530324,5.276995086669899,-6.78100735807007,17.33499753140987,-0.7520061357000998,11.305996309039898,-14.629989624023438,98.78367109936222,25.604420183892373,6.02900122236999,6,-5.864990234374972,-11.464996337890597,-29.049995422363253,-31.049995422363253,-29.300003051757784,0,-0.01983960906717097,-1.1571318023781758,210.83999633789062,4.476906463842667,209.55999755859372,-2.3793203238557514,210.55999755859372,-0.01983960906717097 3258,2017-06-20,215.02999877929688,217.6199951171875,214.00999450683597,215.83999633789062,601500.0,-0.003244782654732159,-1.5333283363137291,-0.17608677624268265,54.50095362352038,61.23779322842958,-3.2172935020211924,-4.385593453690888,-23.036225234712333,-27.46259627952668,38.83163075451578,3.610000610351534,7.410993249283649,3.766498565673828,-7.121567778072887,14.654564909420543,-1.677534606199515,9.210531737547171,-13.634592895507836,77.01864363178494,6.614922928298185,5.4440331718733574,6,-5.189994812011719,-10.764999389648438,-28.082500457763672,-30.334999084472656,-32.600006103515625,1,-0.011672764363507171,-1.0166638586274093,215.72999572753903,-1.1571318023781758,210.83999633789062,4.476906463842667,209.55999755859372,-0.011672764363507171 3259,2017-06-21,216.08999633789062,216.7899932861328,214.9600067138672,215.57000732421875,402700.0,0.004929533388881691,-1.1034446471165988,-0.6419636802049582,51.09617196197654,56.69404307767379,-5.140846487452336,-4.341905796817514,-23.228081247102352,-28.108488726660084,39.408054990395094,1.829986572265625,6.175472722772696,3.9844963073730355,-5.506818836090133,13.475811450836204,-0.7611612643585488,8.73015387910462,-14.045606884765647,86.42413246862269,18.77312503143706,4.7456575717315905,6,-6.7299957275390625,-11.824996948242188,-27.749996185302734,-30.589996337890625,-33.0,2,-0.016891082226578535,-1.5333283363137291,215.02999877929688,-1.0166638586274093,215.72999572753903,-1.1571318023781758,210.83999633789062,-0.016891082226578535 3260,2017-06-22,218.08999633789062,218.42999267578125,215.17999267578125,216.0800018310547,571900.0,0.009255402998261442,1.4163683908991385,3.865455719232349,50.05969155340606,55.18922524128389,-7.943243592124162,-5.678489286072249,-24.37553889215286,-29.709046704781883,39.04262216908778,3.25,4.792499973444592,5.378496551513678,-4.010513668169295,14.76750677119665,0.6839914416721911,10.073001661355164,-15.42258265820314,96.42109118009868,30.212007004823377,4.694505109841487,6,-8.324996948242188,-13.824996948242188,-29.12749481201172,-32.589996337890625,-31.589996337890625,3,-0.02233020862471069,-1.1034446471165988,216.08999633789062,-1.5333283363137291,215.02999877929688,-1.0166638586274093,215.72999572753903,-0.02233020862471069 3261,2017-06-23,217.0500030517578,218.6300048828125,215.6999969482422,217.88999938964844,624100.0,-0.004768642778651522,1.525860934992502,-0.41790976792912615,49.92556843502017,54.398796104609,-5.811944060339869,-4.141200434791955,-22.465260411878972,-28.28134366316226,38.355208344087444,2.9300079345703125,2.956459487484125,3.888002777099615,-5.4215261284250005,13.19753168262423,-0.7667616756627069,8.542767229861937,-13.43683463230471,79.21051891887551,14.361576733439833,4.654764452762313,6,-5.555000305175781,-12.785003662109375,-27.390003204345703,-31.550003051757812,-30.600006103515625,4,-0.014190286974196553,1.4163683908991385,218.08999633789062,-1.1034446471165988,216.08999633789062,-1.5333283363137291,215.02999877929688,-0.014190286974196553 3262,2017-06-26,218.8800048828125,221.5800018310547,217.05999755859372,217.5200042724609,567300.0,0.00843124535970774,-2.964891616417747,-1.6190554041780538,51.48543437215304,53.32972512233092,-5.945448211327005,-5.311826258391193,-23.350629164348845,-29.65077826596371,37.772039646873466,4.529998779296875,1.3033997338134782,5.126504516601557,-4.050255943596255,14.303264976799369,0.538124286502665,9.714884746700449,-14.06548954629065,64.3329678215226,2.1012740770090943,4.588380230098904,6,-4.915000915527344,-11.31500244140625,-29.135005950927734,-33.3800048828125,-26.529998779296903,0,-0.12097957965829442,1.525860934992502,217.0500030517578,1.4163683908991385,218.08999633789062,-1.1034446471165988,216.08999633789062,-0.12097957965829442 3263,2017-06-27,213.13999938964844,219.44000244140625,213.0,219.44000244140625,620800.0,-0.026224439716351577,1.0444442291529923,-4.632353106171856,43.75467683564963,51.939649118389454,0.6008181508719872,0.8373376570570485,-16.74545159127885,-23.54309563308476,36.67830454946765,6.44000244140625,1.1492410307410523,-0.8460006713867188,-9.690889919344926,7.998888576571488,-5.2684452953658365,3.576443952592399,-6.648935403673306,1.631694169827796,-55.307901555398786,4.422444623979107,6,0.8250045776367188,-4.095001220703125,-23.395000457763672,-27.639999389648438,-14.910003662109403,1,-0.12531672511191916,-2.964891616417747,218.8800048828125,1.525860934992502,217.0500030517578,1.4163683908991385,218.08999633789062,-0.12531672511191916 3264,2017-06-28,213.6000061035156,214.4900054931641,211.2700042724609,213.50999450683597,739600.0,0.00215823738005283,2.443832464321515,-0.014287548107538746,44.689826208776594,51.112158502553974,0.6899403225498304,0.5537909173184232,-16.36836160134368,-23.644665297224776,34.95840605698563,3.220001220703182,1.5388959629815133,-0.47999420166019036,-9.263229815318965,8.303241411998584,-4.8716120084895636,3.911623605169183,-5.600048333032504,22.599441152268184,-31.54115364441722,4.3916178068293865,6,1.6549911499023722,-3.405006408691378,-23.3650093078613,-27.610008239746065,-16.810012817382784,2,-0.1459270249862663,1.0444442291529923,213.13999938964844,-2.964891616417747,218.8800048828125,1.525860934992502,217.0500030517578,-0.1459270249862663 3265,2017-06-29,210.75,213.50999450683597,207.75999450683597,213.50999450683597,652600.0,-0.013342724822462904,3.1666749595032284,-30.662654687254804,57.247296244668426,51.330090305924806,4.164434849958866,3.2067040522611308,-12.667458164914592,-20.481888570325225,32.50714444573032,5.840011596679631,1.343130993512034,-3.1005004882812557,-11.984403624970668,5.783402648408156,-7.542452056625962,1.3414510800634503,10.830001831054688,21.635339425068402,-36.37674718669623,4.441951568344702,6,3.9199981689453125,-0.220001220703125,-19.88500213623047,-24.375,-15.32000732421875,3,-0.13124556897798045,2.443832464321515,213.6000061035156,1.0444442291529923,213.13999938964844,-2.964891616417747,218.8800048828125,-0.13124556897798045 3266,2017-06-30,211.52999877929688,213.6499938964844,210.6100006103516,211.2700042724609,534500.0,0.00370106182347274,-2.848088307725133,-0.09420109576015838,62.38378596353295,51.68260057763375,3.9030537729991295,2.016589509487403,-12.608637704540001,-21.021560917050692,29.55893959051596,3.0399932861328125,1.30488265492869,-1.9945014953613338,-10.706394450457253,6.717391459734586,-6.350447972909279,2.3614449821866117,9.773602905273435,27.279321812327883,-34.44366431915796,4.355946477547959,6,3.1399993896484375,-0.18999481201171875,-17.472496032714844,-22.019996643066406,-19.389999389648438,4,-0.11832836441044148,3.1666749595032284,210.75,2.443832464321515,213.6000061035156,1.0444442291529923,213.13999938964844,-0.11832836441044148 3267,2017-07-03,209.9199981689453,212.47000122070312,209.19000244140625,211.5500030517578,176800.0,-0.007611216468787374,-1.1229790722250206,-6.269382005985581,52.773729497401234,51.49068678584273,5.143086565177583,3.2265274430025386,-10.238280178410946,-19.213602953740462,26.348232451720566,3.279998779296875,1.5163289481732534,-3.2455017089843636,-11.928718338186599,5.437714920217871,-7.587110023585467,1.0961066056167397,11.1127313720703,18.493169475649115,-43.87911711163315,4.3416083146011175,7,4.75,1.4200057983398438,-14.722496032714844,-19.269996643066406,-16.089996337890625,0,-0.11180450374153628,-2.848088307725133,211.52999877929688,3.1666749595032284,210.75,2.443832464321515,213.6000061035156,-0.11180450374153628 3268,2017-07-05,208.02999877929688,211.05999755859372,207.19000244140625,209.2400054931641,582600.0,-0.00900342704903867,-1.6781978785526654,0.7423331835542749,45.33726810919288,50.85080857997789,6.633273614884672,4.577822728058607,-7.635795620332061,-17.14612312980836,22.83046334550216,3.8699951171874716,1.4659084678811496,-4.644500732421875,-13.322953640327285,4.033952175483535,-8.98372718637458,-0.3052742784691702,12.737276061035146,11.506794338782555,-49.76515568201373,4.339226453952712,7,6.355003356933594,3.3100051879882812,-12.237499237060547,-17.37999725341797,-15.5,2,-0.07537370940628851,-1.1229790722250206,209.9199981689453,-2.848088307725133,211.52999877929688,3.1666749595032284,210.75,-0.07537370940628851 3269,2017-07-06,208.83999633789062,210.25,205.16000366210938,206.9600067138672,624500.0,0.003893657469339784,1.1659572948422012,-1.553701812128742,48.6636949601822,50.69569784739745,5.237490339014414,3.1985739943700082,-7.709205867358037,-17.77963292079852,19.448308316512772,5.089996337890625,0.8361022312337809,-3.3690032958984375,-11.80623171660909,5.068225124812216,-7.587617506253764,0.8496109144568891,11.384187606484375,43.34507548526226,-17.309490170247642,4.218614210355322,7,4.530006408691406,2.5000076293945312,-12.310001373291016,-18.0,-15.979995727539034,3,-0.050804447406641584,-1.6781978785526654,208.02999877929688,-1.1229790722250206,209.9199981689453,-2.848088307725133,211.52999877929688,-0.050804447406641584 3270,2017-07-07,212.32000732421875,213.75,209.22999572753903,209.22999572753903,444200.0,0.016663527328824923,-1.9255581288547696,1.643632261154008,52.53948222776115,50.986132713257554,0.9531689744617893,-0.7582092040070165,-10.408933041000779,-21.020092861208582,15.823217853982493,4.910003662109375,0.5514396988421026,0.389007568359375,-7.61682918123816,8.39484431795691,-3.6139108064394065,4.3919259431581565,7.000325803220306,83.35281390664247,24.5437729277536,4.002918374798768,7,1.0499954223632812,-0.9800033569335938,-14.10500717163086,-19.795005798339844,-18.410003662109375,4,-0.07314437406914343,1.1659572948422012,208.83999633789062,-1.6781978785526654,208.02999877929688,-1.1229790722250206,209.9199981689453,-0.07314437406914343 3271,2017-07-10,211.6199951171875,212.83999633789062,209.3999938964844,212.69000244140625,571600.0,-0.003296967703859899,4.021919272921637,-0.3462793878730086,41.763534897943615,49.90592166056763,0.8961752613538465,0.38942862138151213,-9.068655402163017,-20.099891720390048,15.663453739886023,3.4400024414062216,0.3027873641297276,-0.5825042724609375,-8.123371003163015,6.95836245824114,-4.352937637811976,3.1879290928901014,6.850718242331766,75.20365784771047,20.565014319903497,3.770433365351044,7,0.6800079345703125,-0.27999114990234375,-10.577491760253906,-17.37499237060547,-23.449996948242188,0,-0.0765050695348557,-1.9255581288547696,212.32000732421875,1.1659572948422012,208.83999633789062,-1.6781978785526654,208.02999877929688,-0.0765050695348557 3272,2017-07-11,212.1100006103516,212.57000732421875,209.6699981689453,211.22000122070312,775600.0,0.0023154971385985768,2.204407314050632,-0.8317694369973456,44.09863799778339,49.944139567471375,-0.7321385060018883,0.5614275969406037,-8.76539080083188,-20.381069663876957,16.241413316756386,2.9000091552734375,-0.08092387407106116,-0.49449844360347583,-6.995449656858597,6.006452769651645,-3.7449740502310362,2.7559771630240846,5.562070167323071,80.90803156208179,27.898203846377996,3.250475606627567,7,-2.284996032714872,-0.7699966430664347,-8.027500152587919,-15.904998779296903,-24.44000244140628,1,-0.09414926765941722,4.021919272921637,211.6199951171875,-1.9255581288547696,212.32000732421875,1.1659572948422012,208.83999633789062,-0.09414926765941722 3273,2017-07-12,213.5399932861328,214.97000122070312,211.6000061035156,212.4600067138672,515300.0,0.006741750373232769,-1.4071498637601894,1.213468890908117,44.92234191434062,49.96997464586738,-2.3461476625147952,-0.48880654132076984,-9.393964568358399,-21.594354196072203,16.298576828618693,3.3699951171875284,-0.3926881385987997,0.6784942626953239,-5.522058308084951,6.8790468334755985,-2.4217820226948277,3.7787705480854754,3.3813534646079404,85.42295320636856,35.12625754788253,3.1002762853901387,7,-3.4749908447265625,-2.1999893188476562,-8.882492065429688,-17.334991455078125,-25.279998779296847,2,-0.09230117109101776,2.204407314050632,212.1100006103516,4.021919272921637,211.6199951171875,-1.9255581288547696,212.32000732421875,-0.09230117109101776 3274,2017-07-13,210.4499969482422,214.32000732421875,209.58999633789062,213.80999755859372,838500.0,-0.014470340147244354,1.1598124362042717,-3.1111503574556805,35.419863777594614,47.54470437174807,0.27941315179296566,2.732629628484972,-5.594467150304126,-18.332637496442032,15.79808703517058,4.730010986328125,-1.0421120422934393,-2.4060020446777344,-8.61533926040758,3.8033351710521117,-5.510670652542643,0.6986665631871745,5.765669217180687,21.25435632694223,-22.249218535718903,3.1046686078649226,7,-0.3849945068359375,0.8900070190429688,-5.624996185302734,-14.2449951171875,-21.789993286132812,3,-0.08515085972347403,-1.4071498637601894,213.5399932861328,2.204407314050632,212.1100006103516,4.021919272921637,211.6199951171875,-0.08515085972347403 3275,2017-07-14,209.2100067138672,211.72000122070312,208.80999755859372,210.38999938964844,799400.0,-0.005892089581165272,-1.9393813288943818,0.35118823256933734,35.1515358188182,44.51889880011309,1.4281699419784957,4.158250698581099,-3.7305092435060487,-16.942201608965576,15.727867378174828,2.9100036621094034,-0.9639710021324106,-3.628492736816412,-9.878779226129694,2.6217937524968704,-6.753635981473053,-0.5033494921597708,6.342319701356871,6.493651257611244,-31.150973291596518,3.125143244656648,7,0.8549957275390625,2.1299972534179688,-2.735004425048828,-13.0050048828125,-19.730010986328153,4,-0.07815116666898836,1.1598124362042717,210.4499969482422,-1.4071498637601894,213.5399932861328,2.204407314050632,212.1100006103516,-0.07815116666898836 3276,2017-07-17,208.25,209.88999938964844,206.0,209.1100006103516,1169400.0,-0.00458872273342148,2.214877961121585,0.7288186003207193,29.181369595776985,41.897525477710396,2.0942080677606327,5.1798459454549,-2.2518549996378283,-15.74127878902084,15.458550640540109,3.8899993896484375,-1.0096367913781137,-4.4589996337890625,-10.984880000426529,2.0668807328484036,-7.7219398171077955,-1.1960594504703295,6.678787050037187,25.083608626573085,-8.805692156395775,3.2629401833187273,7,1.81500244140625,3.0900039672851562,-0.7924995422363281,-12.044998168945312,-19.240005493164034,0,-0.0688595262323679,-1.9393813288943818,209.2100067138672,1.1598124362042717,210.4499969482422,-1.4071498637601894,213.5399932861328,-0.0688595262323679 3277,2017-07-18,211.4499969482422,212.5,208.2700042724609,208.7400054931641,962600.0,0.015366131804284144,-1.3178097539359175,-3.1511506183352367,46.32448691621412,42.007216456268324,-0.9676987882032222,1.7315385447884637,-4.973336172086533,-18.731997616660863,14.468556909415142,4.25,-1.3311362673252631,-1.0450027465820426,-7.433010343793143,5.3430048506290575,-4.239006545187607,2.1490010520235217,2.8926630985193356,60.75804020698876,21.847005110582394,3.1940037986055563,7,-1.3849945068359375,-0.10999298095703125,-3.8749923706054688,-15.2449951171875,-23.759994506835938,1,-0.11009694544944948,2.214877961121585,208.25,-1.9393813288943818,209.2100067138672,1.1598124362042717,210.4499969482422,-0.11009694544944948 3278,2017-07-19,212.5200042724609,212.6000061035156,209.94000244140625,212.57000732421875,654300.0,0.005060332653873845,47.36343459566881,-0.018451368790902676,47.711862598608214,41.90145730498232,-1.490568775874948,0.4889140815464259,-5.515770649674721,-19.584060735878865,13.195201296067212,2.6600036621093466,-1.8828885768367627,0.15050430297847583,-6.125447229725523,6.426455835682475,-2.987471463373538,3.2884800693304896,1.2716963912214965,78.3653669808895,35.84644028139763,3.137975766352001,7,-2.0350036621093466,0.4499969482422159,-5.26000213623044,-16.31500244140622,-29.220001220703097,2,-0.11693019764697865,-1.3178097539359175,211.4499969482422,2.214877961121585,208.25,-1.9393813288943818,209.2100067138672,-0.11693019764697865 3279,2017-07-20,212.44000244140625,213.7700042724609,209.67999267578125,213.22000122070312,608400.0,-0.00037644376739276453,3.3510648659178988,15.59902349709214,54.05665159590834,42.0700316792209,-0.9456483055462854,0.2966567168843426,-4.997218844915437,-19.270635536306884,11.941517193798983,4.090011596679659,-1.957552922157646,0.2530021667480469,-5.774787877669922,6.280792211166016,-2.760892855460952,3.2668971889570457,-7.279998779296875,82.88286872931896,36.16403902947279,3.0138950222089904,7,-1.9550018310546875,0.9300003051757812,-5.180000305175781,-16.235000610351562,-33.71000671386719,3,-0.1138204088527981,47.36343459566881,212.5200042724609,-1.3178097539359175,211.4499969482422,2.214877961121585,208.25,-0.1138204088527981 3280,2017-07-21,213.22000122070312,214.05999755859372,212.07000732421875,212.52999877929688,542700.0,0.003671619141089044,-1.472060050041666,-0.8846198990570836,54.05665159590834,43.43593353455031,-1.770773071572279,-0.9137449462645009,-5.330555722939238,-19.880401305242287,10.413682430833932,1.9899902343749716,-1.5981854252361813,1.2765007019042969,-4.106192552806107,6.6591939566147005,-1.4148459254508907,3.9678473292594845,-7.887797546386707,89.57820605050956,38.73151010535534,2.6913466273551974,7,-2.7350006103515625,0.15000152587890625,-5.959999084472656,-17.014999389648438,-34.46000671386719,4,-0.11518618055522756,3.3510648659178988,212.44000244140625,47.36343459566881,212.5200042724609,-1.3178097539359175,211.4499969482422,-0.11518618055522756 3281,2017-07-24,213.97000122070312,216.91000366210938,213.22000122070312,213.8000030517578,1159600.0,0.003517493648373504,-4.548868212429586,0.2463732861565679,60.14020958850208,45.2183303779635,-2.40531304594964,-2.0093420372504625,-5.606620774647752,-20.41639636159516,8.98546302991791,3.69000244140625,-1.3565520620012137,2.1805007934570426,-2.743759303027332,7.104760889941417,-0.28162925478514467,4.64263084169923,-8.28868579101561,65.97219156139467,10.5772305850316,2.462130048242194,7,-2.5149993896484375,-0.5999984741210938,-6.904998779296875,-17.764999389648438,-35.589996337890625,0,-0.11445532249122836,-1.472060050041666,213.22000122070312,3.3510648659178988,212.44000244140625,47.36343459566881,212.5200042724609,-0.11445532249122836 3282,2017-07-25,192.3999938964844,207.0,192.05999755859372,207.0,4249500.0,-0.10080855821452261,1.0465748213363806,-85.88331388564744,30.290043809822876,43.59251947746153,17.963903817842464,18.41951073802548,16.199671629039216,1.2137030900995285,7.5748773668296225,21.910003662109403,-2.054400975565045,-18.065505981445284,-27.308400994941366,-8.822610967949203,-22.686953488193325,-13.444058474697243,24.51000976562497,1.3681941826267032,-57.117205570547256,4.621447506748042,7,12.085006713867159,14.420005798339815,14.665008544921847,3.805007934570284,-13.470001220703153,1,-0.01761954000618282,-4.548868212429586,213.97000122070312,-1.472060050041666,213.22000122070312,3.3510648659178988,212.44000244140625,-0.01761954000618282 3283,2017-07-26,186.42999267578125,195.0,185.0,195.0,2890600.0,-0.03102911335805525,1.3337202925696705,0.5869865576395301,24.994432469429626,42.434138220998754,21.997178571317306,23.49022119675243,22.301482480662514,7.214960427883483,7.3173876661873525,10.0,-2.5813596617679764,-22.700006866455084,-36.77259462824841,-8.627419104661755,-29.73630074735175,-15.66371298555842,30.480010986328125,4.48133034055165,-53.60925336896041,7.036293880896663,7,14.525009155273438,16.860008239746094,20.635009765625,9.775009155273438,-4.169998168945284,2,0.006758621547640509,1.0465748213363806,192.3999938964844,-4.548868212429586,213.97000122070312,-1.472060050041666,213.22000122070312,0.006758621547640509 3284,2017-07-27,182.42999267578125,186.94000244140625,181.08999633789062,186.42999267578125,1861700.0,-0.021455775128181087,1.330670654605583,0.4667440585139341,17.030660291616755,40.420707606865264,24.143502019927553,26.3882493100013,26.3988786637496,11.225669033227291,7.5497849968319315,5.850006103515625,-3.418402129526953,-25.14150619506836,-43.40858974153838,-6.87442264859834,-34.27504796830337,-16.00796442183335,33.20361083984375,3.740915867944622,-49.041039805079876,9.133541773235004,7,16.57000732421875,18.905006408691406,24.622509002685547,13.775009155273438,1.160003662109375,3,0.004769009542870295,1.3337202925696705,186.42999267578125,1.0465748213363806,192.3999938964844,-4.548868212429586,213.97000122070312,0.004769009542870295 3285,2017-07-28,183.08999633789062,184.3300018310547,181.8600006103516,183.1999969482422,1169000.0,0.003617846234760025,1.0843800902646537,0.027500152587890625,18.50298808069465,39.234220771856116,21.667277479101017,24.822437753789075,25.99972311271989,10.573773991986087,8.533443454544685,2.4700012207030966,-4.502465728898102,-23.098502349853504,-44.304248482044926,-1.8927562176620825,-33.70137541594923,-12.49562928375778,30.470990747070317,5.583471778487753,-42.52972895136566,10.602873066095716,7,15.910003662109375,18.24500274658203,23.722503662109375,13.115005493164062,-0.589996337890625,4,-0.023813428901408806,1.330670654605583,182.42999267578125,1.3337202925696705,186.42999267578125,1.0465748213363806,192.3999938964844,-0.023813428901408806 3286,2017-07-31,186.5,186.72000122070312,183.4499969482422,184.0800018310547,1590000.0,0.018624740457235278,1.2867157864410217,-21.999861284505478,23.439123580348777,36.691402623426626,16.592456544413665,20.49172414374317,22.790796981584094,7.206799434787854,9.376561844276186,3.6300048828125,-5.083675233758498,-18.436998748779303,-41.211766611776454,4.337769114217849,-29.824382680277864,-7.049614817280741,25.11272764013671,20.87998030668336,-22.131281686268597,11.387383931498574,7,12.5,14.834999084472656,20.514999389648438,9.705001831054688,-3.8699951171875,0,-0.041501369936536525,1.0843800902646537,183.08999633789062,1.330670654605583,182.42999267578125,1.3337202925696705,186.42999267578125,-0.041501369936536525 3287,2017-08-01,186.4499969482422,187.69000244140625,185.19000244140625,186.72000122070312,748100.0,-0.0002681128780579467,1.2624365657472296,-0.111572097832872,21.076247649111153,33.731889851260284,14.218501479009404,19.703466308969382,23.01030309164659,7.358577072696221,10.492756521110499,2.5,-5.665362732218739,-17.31350173950196,-41.38871129862875,6.7617078196248315,-29.351106519065354,-5.275896959938564,23.331366813759757,38.533423430736526,0.8503159387435915,12.037604779563397,8,12.550003051757812,14.885002136230469,21.430004119873047,9.7550048828125,-3.1299896240234375,1,-0.043282339487888954,1.2867157864410217,186.5,1.0843800902646537,183.08999633789062,1.330670654605583,182.42999267578125,-0.043282339487888954 3288,2017-08-02,192.3500061035156,193.3800048828125,188.6000061035156,189.0,1830100.0,0.031643921972877465,-1.303617257531952,-12.40723368183092,31.76875509689043,31.25545690692496,5.762480140959497,13.247739074289058,17.254491742959345,1.563111128491812,11.61904893092026,6.9300079345703125,-5.9516358636392965,-10.62949295043947,-35.13704851655129,13.878062615672349,-22.88327073349538,1.6242848326164392,15.709875613039657,91.61921836317607,49.715784498316616,12.253777783055906,8,6.649993896484403,7.914993286132841,18.414997100830107,5.369995117187528,-5.920013427734347,2,-0.06976871849181121,1.2624365657472296,186.4499969482422,1.2867157864410217,186.5,1.0843800902646537,183.08999633789062,-0.06976871849181121 3289,2017-08-03,198.22999572753903,199.8000030517578,192.5,192.9499969482422,1986400.0,0.0305692198463412,-1.362463334419721,1.576116166999176,39.885772789219644,29.680914817292884,-2.6207783893080716,6.885122947632652,11.576136895128286,-4.178040078263422,12.054651117226022,7.449996948242216,-6.990244975580907,-4.21900329589846,-28.651639265281347,20.213632673484426,-16.435321280589903,7.997314688792983,8.211692866296346,91.24856683076507,43.01266404284432,12.216317984691438,8,0.7700042724609659,0.7700042724609659,13.2750053405762,-0.5099945068359091,-9.209991455078125,3,-0.08056299028858038,-1.303617257531952,192.3500061035156,1.2624365657472296,186.4499969482422,1.2867157864410217,186.5,-0.08056299028858038 3290,2017-08-04,196.7899932861328,200.9499969482422,195.3999938964844,199.2100067138672,1180400.0,-0.00726430142986767,-1.1346115473549663,-0.4583359824292716,39.53615643093852,27.3915755775636,-4.1979222377522944,7.485801925221892,12.988559561697144,-2.556345822453636,12.626499646591839,5.550003051757784,-8.320716259975342,-4.882505035400385,-28.979058845430274,19.214048774629504,-16.93078194041533,7.165771869614559,8.13059377234589,76.22855050223214,24.028668646922583,12.048276905014943,8,-2.7449951171875,2.2100067138671875,15.935005187988281,0.9300079345703125,-6.8699951171875,4,-0.06707656587522404,-1.362463334419721,198.22999572753903,-1.303617257531952,192.3500061035156,1.2624365657472296,186.4499969482422,-0.06707656587522404 3291,2017-08-07,195.42999267578125,198.88999938964844,194.8500061035156,197.41000366210938,902200.0,-0.006910923607655772,-1.5732571361926415,0.8181818181818182,34.86394974636454,27.899787348290452,-6.419466362511741,7.9798281970004155,14.237876195204109,-1.0622318478500574,13.255013145101621,4.039993286132841,-10.017497385770298,-5.433005523681629,-29.20813151926771,18.34212047190445,-17.320568521474684,6.454557474111425,8.060758939462175,64.97457997167054,13.28481898688132,11.887562997793045,8,-4.409996032714844,3.57000732421875,17.170005798339844,2.7800064086914062,-6.8799896240234375,0,-0.06616176206500779,-1.1346115473549663,196.7899932861328,-1.362463334419721,198.22999572753903,-1.303617257531952,192.3500061035156,-0.06616176206500779 3292,2017-08-08,192.13999938964844,194.69000244140625,191.41000366210938,194.69000244140625,1088700.0,-0.016834638537754687,1.5725449834547054,1.2878731832123427,31.519768345409744,28.6248246678438,-3.542794426110106,10.22104767108516,17.40858865829702,2.354483990290703,14.075623168815927,4.019989013671875,-12.052757921016735,-7.724498748779297,-31.186111400630807,15.737113903072213,-19.455305074705052,4.006307577146458,10.006706908953817,28.663934497120763,-18.839756815267478,11.730806325925752,8,-1.1200027465820312,6.8600006103515625,20.865001678466797,6.185005187988281,-2.2299957275390625,1,-0.04949513134717065,-1.5732571361926415,195.42999267578125,-1.1346115473549663,196.7899932861328,-1.362463334419721,198.22999572753903,-0.04949513134717065 3293,2017-08-09,193.8300018310547,194.17999267578125,189.50999450683597,191.1300048828125,1192600.0,0.008795682558419449,1.7470750063952512,-1.0588210654810701,33.603528099959945,30.466254424326376,-4.551338395123025,7.355849247519757,15.570061372608961,0.8149318353097215,14.54467294992182,4.669998168945284,-14.484516006680508,-5.048996734619152,-27.734936335878984,17.63694286664068,-16.391966535249082,6.293973066010778,7.053301869904857,37.762293726291375,-5.048629548711318,11.34296980062992,8,-2.4250030517578125,5.1699981689453125,19.174999237060547,4.495002746582031,0.8499908447265625,2,-0.05422274368029267,1.5725449834547054,192.13999938964844,-1.5732571361926415,195.42999267578125,-1.1346115473549663,196.7899932861328,-0.05422274368029267 3294,2017-08-10,192.52999877929688,194.1100006103516,191.66000366210938,192.66000366210938,786300.0,-0.006706923796507613,-1.6203244337098026,-0.048150011020249,31.93644544671706,31.958860798328868,-1.8640033297333787,7.6359972777121925,16.59924282308458,2.2775556599870583,15.490686705829004,2.449996948242216,-14.240715724206495,-5.452999877929699,-27.624398200810788,16.71839844495139,-16.538699039370243,5.632699283510846,7.165706479878537,26.39863311156502,-10.062942039708076,11.085699161440552,8,-0.3300018310546875,6.470001220703125,20.332504272460938,6.9850006103515625,3.089996337890625,3,-0.031683405922150576,1.7470750063952512,193.8300018310547,1.5725449834547054,192.13999938964844,-1.5732571361926415,195.42999267578125,-0.031683405922150576 3295,2017-08-11,192.8600006103516,194.75,188.1000061035156,189.0399932861328,756000.0,0.0017140281158627424,-1.3333386873115936,-29.38356807511759,31.433603625390305,32.84713635888903,-0.7402299005409247,6.343525321106426,15.879969169144005,2.10847531629085,16.816780694460675,6.649993896484403,-13.086176721614635,-4.305497741699185,-25.932941594683626,17.321946111285257,-15.11921966819142,6.50822418479305,5.719362113546737,44.114897763221755,10.915864233146792,10.813721926492223,8,0.20999908447262783,6.139999389648409,19.495002746582003,7.749999999999972,3.069992065429659,4,-0.019910797084611076,-1.6203244337098026,192.52999877929688,1.7470750063952512,193.8300018310547,1.5725449834547054,192.13999938964844,-0.019910797084611076 3296,2017-08-14,193.91000366210938,195.1000061035156,192.19000244140625,194.8000030517578,674500.0,0.005444379593667836,2.9060307837254946,-0.2329836867081006,52.07818477196244,36.29179603920585,-0.7024566310670366,4.389156484606673,14.357504497360082,1.2253767790317056,17.830753787883683,2.9100036621093466,-11.032918938666114,-2.5384948730468864,-23.561015881220783,18.48402613512701,-13.049755377133835,7.972765631040062,3.6199970786285007,82.99996512276826,43.88364527489502,10.511260504086954,8,0.6149978637695312,5.089996337890625,18.44499969482422,6.6999969482421875,3.6699981689453125,0,-0.02057658407410845,-1.3333386873115936,192.8600006103516,-1.6203244337098026,192.52999877929688,1.7470750063952512,193.8300018310547,-0.02057658407410845 3297,2017-08-15,188.1699981689453,192.3800048828125,187.8699951171875,192.3800048828125,2029600.0,-0.029601389225726082,1.1425190372118141,4.730347866339774,52.40997848131603,38.58526530414203,5.9308849225369045,8.743966174484086,19.579233796704386,7.097090590158729,19.470371998360136,6.040008544921875,-9.114391045438737,-7.114500427246099,-27.19662679205709,12.96762593756489,-17.15556360965158,2.926562755159381,8.373602307621724,4.149413497781902,-37.72257431390704,10.04106318240549,8,6.239997863769531,10.830001831054688,23.650005340576172,12.44000244140625,9.8699951171875,1,0.0020194764654848374,2.9060307837254946,193.91000366210938,-1.3333386873115936,192.8600006103516,-1.6203244337098026,192.52999877929688,0.0020194764654848374 3298,2017-08-16,187.6699981689453,189.1100006103516,186.44000244140625,188.1100006103516,1404100.0,-0.002657171732292185,1.1885208995171948,0.10451347736738054,58.03681297464283,40.60204754696682,6.366743230884026,7.680599185691847,19.520283385985465,7.749582715765882,21.234394007847474,2.669998168945341,-7.533375929109582,-6.372000122070318,-24.98539579350006,12.241395549359424,-15.678697957785204,2.9346977136445673,7.9463860593011475,14.203177914586105,-31.14991750994818,9.306697835714875,8,6.025001525878906,11.330001831054688,22.912506103515625,13.620002746582031,9.540008544921875,2,0.011935874220809328,1.1425190372118141,188.1699981689453,2.9060307837254946,193.91000366210938,-1.3333386873115936,192.8600006103516,0.011935874220809328 3299,2017-08-17,188.25999450683597,190.6999969482422,186.4499969482422,186.6499938964844,788300.0,0.003143796790361364,-3.228867278538069,-3.6590719933414197,57.94650466933759,42.64764179567783,4.708974523533044,5.466485304178633,18.356997116937777,7.301090284859782,22.727199682717448,4.25,-5.742966044524394,-4.573003387451138,-21.18871718878603,12.042710413883754,-12.880860288118583,3.734853513216308,6.484806447989143,21.01606577134419,-28.15447350635716,8.307856900667442,8,4.405006408691378,10.740005493164034,22.442508697509737,13.030006408691378,5.160003662109347,3,0.034101765410984086,1.1885208995171948,187.6699981689453,1.1425190372118141,188.1699981689453,2.9060307837254946,193.91000366210938,0.034101765410984086 3300,2017-08-18,188.66000366210938,189.0,186.7899932861328,187.9199981689453,1275800.0,0.0021247698233566314,2.1126895262247345,0.45963056684958253,53.658540367533966,44.73592964247443,3.391053377552254,3.301427457660367,17.385230059880797,7.030540080961032,24.237093398564745,2.2100067138671875,-4.872517963346468,-2.9449943542480526,-16.57942091724982,10.689432208753715,-9.76220763574895,3.8722189272528453,5.265509015699678,25.63510718149502,-25.993946270976277,6.817213281500891,8,2.1100006103515625,10.339996337890625,22.042499542236328,12.629997253417969,4.649993896484347,4,0.036891716951005016,-3.228867278538069,188.25999450683597,1.1885208995171948,187.6699981689453,1.1425190372118141,188.1699981689453,0.036891716951005016 3301,2017-08-21,189.47999572753903,189.8500061035156,186.6100006103516,188.7899932861328,1023800.0,0.0043464011953391335,3.5314027187947827,0.932428810029448,55.00164728379522,47.345027302295044,1.8308266338668204,0.5824982752641006,16.368081439110853,6.380738157098108,25.162230586398504,3.2400054931640057,-4.870458861989675,-0.900502014160196,-9.574089137427336,7.773085109106944,-5.23729557579378,3.436291547473388,3.675385969874924,51.17831711552443,-2.0201973250064,4.336793561633573,8,1.2900085449219034,9.520004272460966,21.22250747680667,12.315002441406278,7.360000610351591,0,0.034040516643862206,2.1126895262247345,188.66000366210938,-3.228867278538069,188.25999450683597,1.1885208995171948,187.6699981689453,0.034040516643862206 3302,2017-08-22,189.00999450683597,190.97000122070312,188.0800018310547,189.41000366210938,750600.0,-0.0024804793714419127,-1.557527800095874,-0.5797213622290849,43.28235817643366,48.420452866347674,2.0228716342477355,0.8279571930912084,16.699743943466927,6.998528368314453,24.62015961184349,2.8899993896484375,-4.782915072800677,-1.2010032653808196,-9.840850963024678,7.438844432263039,-5.520927114202749,3.11892058344111,3.421464069006589,56.73273196397236,8.04742333341597,4.319923848821935,8,1.7600097656249716,9.990005493164034,21.692508697509737,13.960006713867159,8.029998779296847,1,0.04534155639007098,3.5314027187947827,189.47999572753903,2.1126895262247345,188.66000366210938,-3.228867278538069,188.25999450683597,0.04534155639007098 3303,2017-08-23,187.69000244140625,189.27999877929688,187.08999633789062,188.13999938964844,692400.0,-0.0069837156964838165,-1.6545336847459196,1.1249666221629637,24.039429306341518,47.54300662852817,2.6600438815729035,2.3686267731031876,17.72361685929411,8.457100320573034,23.42136940813081,2.19000244140625,-4.371833817514641,-2.583995819091797,-11.125573829605258,5.957582191421665,-6.854784824348513,1.6867931861649197,4.060968400159197,27.433723917454078,-15.212143840638586,4.270789005256727,8,3.0800018310546875,11.30999755859375,23.012500762939453,16.525001525878906,10.860000610351562,2,0.055144071128442995,-1.557527800095874,189.00999450683597,3.5314027187947827,189.47999572753903,2.1126895262247345,188.66000366210938,0.055144071128442995 3304,2017-08-24,183.3000030517578,188.22999572753903,183.2400054931641,187.97999572753903,1227200.0,-0.02338962828357849,-1.0791678852536153,10.400054253840091,20.989268313171962,46.38252492717057,6.261549497039425,7.1960946004259085,21.69074555985833,12.93074237505607,22.017630215972588,4.989990234374943,-3.5581038472774082,-7.017495727539057,-15.398218915486638,1.363227460408524,-11.207857321512847,-2.8271341335652664,7.811309319587139,0.7761654819545774,-36.06760437136613,4.190361593973793,8,5.870002746582031,15.699996948242188,28.42749786376953,22.04999542236328,16.69000244140628,3,0.07588654353803603,-1.6545336847459196,187.69000244140625,-1.557527800095874,189.00999450683597,3.5314027187947827,189.47999572753903,0.07588654353803603 3305,2017-08-25,178.72999572753906,182.2100067138672,175.8000030517578,181.5500030517578,2112000.0,-0.024931845325328994,2.096609169983783,0.6025666105872723,18.442946502560645,42.645276230570374,9.629027557780006,12.040011391465839,25.8082975541501,17.55659134401779,20.83769727137928,7.5,-3.1058494270390042,-11.369503021240234,-20.71330401322487,-2.025702029255598,-16.04140351723254,-6.69760252524793,11.780037681798632,19.31439043795848,-13.39389265502058,4.671900495992315,8,5.360008239746094,17.62500762939453,33.197505950927734,26.62000274658203,24.08000183105466,4,0.0821910300037163,-1.0791678852536153,183.3000030517578,-1.6545336847459196,187.69000244140625,-1.557527800095874,189.00999450683597,0.0821910300037163 3306,2017-08-28,178.75999450683594,180.11000061035156,176.64999389648438,178.7899932861328,1031000.0,0.0001678441224974847,1.5917522945217222,0.010637837369867757,21.163797752749787,39.173478371840794,8.07295882832932,12.016512325803518,25.275598884946135,17.602655507241025,20.078787611819237,3.4600067138671875,-2.456158028979189,-10.952503967285168,-21.489047009713516,-0.4159609248568188,-16.220775488499328,-5.684232446071007,10.573236473895378,19.512141149348057,-13.141472867769,5.268271521214172,8,4.625007629394531,17.595008850097656,33.16750717163086,26.590003967285156,22.8800048828125,0,0.08139406745842881,2.096609169983783,178.72999572753906,-1.0791678852536153,183.3000030517578,-1.6545336847459196,187.69000244140625,0.08139406745842881 3307,2017-08-29,178.3800048828125,178.72000122070312,176.10000610351562,178.02000427246094,979000.0,-0.002125697223653189,4.038484675088399,-12.000508646998982,14.709919189060429,34.35937906233164,7.731216492163213,12.396494203498946,24.980465109188003,18.04353890102692,19.49480911129403,2.6599884033203125,-1.842298640644458,-10.92899398803712,-22.553507721363303,0.6955197452890616,-16.741250854700212,-5.11673712137403,9.87056786360094,19.139485525087018,-12.336354577119195,5.812256866663096,8,5.004997253417969,13.019996643066406,34.03249740600586,26.969993591308594,27.63999938964841,1,0.10348688726186261,1.5917522945217222,178.75999450683594,2.096609169983783,178.72999572753906,-1.0791678852536153,183.3000030517578,0.10348688726186261 3308,2017-08-30,178.92999267578125,179.83999633789062,177.02000427246094,178.47000122070312,851100.0,0.00308323678615241,1.473678574774799,1.277751875556309,17.833452429931413,29.902373257953176,6.493993387116376,11.372644381304724,23.77039168702703,17.731345069260982,19.852044876688264,2.8199920654296875,-2.7623327880960176,-9.708005523681635,-22.116283527841745,2.700272480478475,-15.912144525761704,-3.503866521601566,8.324534495059737,25.18094503886519,-6.650562015990584,6.204139002080056,8,4.455009460449219,9.44500732421875,26.72250747680664,26.420005798339844,26.460006713867188,2,0.1012127723224503,4.038484675088399,178.3800048828125,1.5917522945217222,178.75999450683594,2.096609169983783,178.72999572753906,0.1012127723224503 3309,2017-08-31,182.25999450683597,183.9499969482422,178.08999633789062,179.1300048828125,1084900.0,0.01861064085040587,-1.2495174890098786,6.804451668546469,28.044711947500574,27.05639232239391,2.484677424322342,7.151527841887315,19.771217485587073,14.68342886703735,20.923848180994746,5.8600006103515625,-3.2618600233479356,-5.579503631591763,-17.431715878661663,6.2727086154781375,-11.505609755126727,0.3466024919432016,4.078170734478363,79.26375819575485,46.962455603859986,5.926106123534955,8,1.1250076293945028,6.115005493164034,19.86250686645505,21.030006408691378,23.540008544921847,3,0.08937786149395976,1.473678574774799,178.92999267578125,4.038484675088399,178.3800048828125,1.5917522945217222,178.75999450683594,0.08937786149395976 3310,2017-09-01,183.58999633789062,184.72000122070312,182.25999450683597,182.88999938964844,707900.0,0.007297277905957467,-1.5102023339639679,0.22364193889638898,28.869749085846635,24.1528480781774,0.40215447594039233,5.040331214741343,17.709225294757772,13.618008255554827,22.16513039080458,2.460006713867159,-3.9555489957545262,-3.5895019531249943,-14.79561727752261,7.616613371272621,-9.192559615323802,2.013555709073813,1.9051159282591925,86.890887205268,58.48266896403048,5.603057662198802,9,-0.20499420166015625,4.785003662109375,16.577503204345703,17.74500274658203,25.850006103515625,4,0.08932953582661374,-1.2495174890098786,182.25999450683597,1.473678574774799,178.92999267578125,4.038484675088399,178.3800048828125,0.08932953582661374 3311,2017-09-05,182.5,185.7400054931641,182.25,183.0,745700.0,-0.005937122717103449,-5.980010986328182,-0.7142888283378747,35.660076641363915,23.305927907614098,0.44467749623220243,5.388235171023666,18.07300058616761,14.975000969124608,23.3200851147057,3.490005493164091,-4.771110527906217,-4.032998657226557,-14.714597781400244,6.64860046694713,-9.373798219313386,1.3078009048602723,-6.6999969482421875,66.38998238274534,33.47096068873953,5.340799562086842,9,0.04000091552734375,5.875,17.667499542236328,18.834999084472656,26.74000549316409,1,0.11128765785530814,-1.5102023339639679,183.58999633789062,-1.2495174890098786,182.25999450683597,1.473678574774799,178.92999267578125,0.11128765785530814 3312,2017-09-06,182.6300048828125,183.66000366210938,181.4900054931641,182.6000061035156,813100.0,0.0007123555222603439,1.0765569102722952,-0.05999755859380684,37.0103122785408,24.747137126747347,-0.7660614291852994,4.752919717875955,17.14431676554284,15.132863411255414,24.125261140817944,2.169998168945284,-5.49078895194225,-3.4274940490722656,-13.902844189675164,7.047856091530633,-8.6651691193737,1.8101810212291696,-6.6312017822265545,64.33486037859969,27.848450451853097,5.237675070301445,9,-0.6150054931640625,5.7449951171875,17.537494659423828,18.704994201660156,18.399993896484375,2,0.104090204230318,-5.980010986328182,182.5,-1.5102023339639679,183.58999633789062,-1.2495174890098786,182.25999450683597,0.104090204230318 3313,2017-09-07,183.32000732421875,185.0,182.6499938964844,182.6499938964844,591500.0,0.0037781439136959083,-6.014803006149451,22.33468972530851,37.33335628674325,26.563146901588603,-2.392761114708975,3.409995539872682,15.83223208963173,14.721695962544175,24.625128489796143,2.3699951171875,-6.380626331030328,-2.211991882324213,-12.082635464571325,7.658651699922899,-7.147313673447769,2.723329908799343,-7.126380175781236,68.36607486571259,28.686691666350598,4.935321791123551,9,-2.5500030517578125,5.05499267578125,16.847492218017578,18.014991760253906,9.659988403320284,3,0.12382716583736042,1.0765569102722952,182.6300048828125,-5.980010986328182,182.5,-1.5102023339639679,183.58999633789062,0.12382716583736042 3314,2017-09-08,186.42999267578125,188.82000732421875,182.5500030517578,182.7700042724609,943800.0,0.016964789588199247,-2.0585454992054246,5.46255978137126,44.97970529393658,29.511675656185925,-5.601079412579793,-0.1901686865152783,12.108647156842238,11.886072853061108,24.862151305918083,6.2700042724609375,-6.832816926383202,1.2029937744140682,-8.118904755778459,10.524892304606595,-3.4579554906821954,5.863943039510332,-10.045437960449192,67.39407842557634,24.866708941312744,4.660949265096261,9,-3.9699859619140625,1.94500732421875,13.202507019042969,14.905006408691406,6.760009765625,4,0.10170041012038422,-6.014803006149451,183.32000732421875,1.0765569102722952,182.6300048828125,-5.980010986328182,182.5,0.10170041012038422 3315,2017-09-11,189.0200042724609,191.97000122070312,187.3999938964844,187.3999938964844,1203000.0,0.013892676599434939,-4.641948214639088,0.44262718824650715,49.040884425077884,32.60912973088905,-7.350987843608806,-3.2492018450712408,9.014359317730538,9.602959416801895,24.495463449036006,5.540008544921875,-6.714974259152768,3.985005187988264,-4.8187190125539985,12.788729388530527,-0.41685691228286714,8.386867288259396,-12.13803145277339,71.85116268234444,29.16154038889978,4.401862100271125,9,-4.985000610351534,-0.6450042724609091,9.979995727539091,12.314994812011747,3.25,0,0.08877366627877947,-2.0585454992054246,186.42999267578125,-6.014803006149451,183.32000732421875,1.0765569102722952,182.6300048828125,0.08877366627877947 3316,2017-09-12,189.9199981689453,190.1999969482422,185.6300048828125,189.1499938964844,936000.0,0.004761368512018027,5.872159058316028,0.47530823498384567,51.863999719953036,36.73736090098822,-7.26550192920655,-4.704653604827001,7.585004563698249,8.99905226234057,24.24231554506265,4.5699920654296875,-6.05620038316502,5.084499359130859,-3.0259605753477103,13.194959293609429,1.0292693918915745,9.139729326370144,-12.132743645196854,80.43889420325932,37.89286779923955,4.0552299672392875,9,-5.424995422363281,-2.5749969482421875,6.602500915527344,11.415000915527344,-2.1300048828125,1,0.1027801414314291,-4.641948214639088,189.0200042724609,-2.0585454992054246,186.42999267578125,-6.014803006149451,183.32000732421875,0.1027801414314291 3317,2017-09-13,188.5500030517578,190.7700042724609,186.69000244140625,189.44000244140625,796900.0,-0.007213537965437444,1.2985906048922853,-1.1558369498444832,51.75797515796855,40.50675231521457,-4.80665341652184,-3.4833214835723254,8.450708158882719,10.622012122161834,23.412333744522577,4.080001831054659,-4.828062338988872,3.6955039978027457,-4.449553880684249,11.84056187628974,-0.3770249414407374,7.768032937046229,-9.911783726192084,63.69427989678448,18.44200274291687,4.072528939243491,9,-3.5200042724609375,-3.0999984741210938,6.459995269775391,12.784996032714844,-2.4300079345703125,2,0.10973217770633914,5.872159058316028,189.9199981689453,-4.641948214639088,189.0200042724609,-2.0585454992054246,186.42999267578125,0.10973217770633914 3318,2017-09-14,189.91000366210938,190.07000732421875,187.0399932861328,188.6699981689453,1037200.0,0.007212943984828524,2.8846014652229623,-1.393265554545922,65.42232285581034,44.659820193915664,-4.967758985229636,-4.919107258697721,6.652751604891137,9.504855225025608,22.373907412064003,3.0300140380859375,-3.6850032098754184,4.943504333496094,-3.4231532724843703,13.310161939476558,0.7601755305058475,9.12683313648634,-10.471877422835405,78.1316564860395,26.127638404896622,4.183328802990235,9,-3.1800003051757812,-4.459999084472656,5.099994659423828,11.424995422363281,-3.800003051757784,3,0.058554025079017746,1.2985906048922853,188.5500030517578,5.872159058316028,189.9199981689453,-4.641948214639088,189.0200042724609,0.058554025079017746 3319,2017-09-15,194.67999267578125,194.8300018310547,189.0399932861328,189.63999938964844,1916100.0,0.02511710242583476,1.1685378168549247,4.064492709038332,86.87015049300162,51.1043092391551,-8.706252407225293,-9.679751145953446,1.4650919964566356,5.007912575323587,21.8202420919555,5.790008544921875,-2.162034389397405,9.392493438720692,0.05723394866549825,18.727752928775885,4.724863693693095,14.060123183748289,-14.489953937621522,98.3694651626803,40.48593357363308,4.667629745027602,9,-6.519989013671875,-9.229988098144531,0.5225067138671875,6.655006408691406,-12.04998779296875,4,-0.0087322632638136,2.8846014652229623,189.91000366210938,1.2985906048922853,188.5500030517578,5.872159058316028,189.9199981689453,-0.0087322632638136 3320,2017-09-18,195.6199951171875,197.7700042724609,194.9900054931641,195.00999450683597,1345300.0,0.004828449130731771,-7.554123529826617,0.12103202836200355,87.40024059372628,56.85321634497314,-8.672331285950946,-10.61587481448072,-0.002457911693625192,4.343286576140116,21.41013236543367,3.090011596679659,-0.6444813504479612,9.984496307373036,-0.34597158094328506,20.314964195689356,4.819262363214875,15.149730251531196,-14.258759331596167,82.28987427209684,18.744921298098674,5.16523394415816,9,-5.989990234375,-8.834991455078125,-0.01999664306640625,5.715003967285156,-11.779998779296875,0,-0.01242200560492579,1.1685378168549247,194.67999267578125,2.8846014652229623,189.91000366210938,1.2985906048922853,188.5500030517578,-0.01242200560492579 3321,2017-09-19,195.92999267578125,197.4199981689453,195.41000366210938,195.6100006103516,850500.0,0.0015846925995885996,-4.583426936526439,0.5245766315631266,89.05209317991677,62.63563644512603,-7.685115575081966,-10.980873816310236,-0.8247106859716382,4.239974602317176,21.16055939874365,2.0099945068359375,0.5603966295972214,9.971994018554682,-1.2297870112093108,21.173775048318674,4.3711035036726855,15.572884533436678,-12.92788004150296,83.39339988624789,13.643567242923297,5.600890514881992,9,-5.769989013671875,-9.144989013671875,0.10500717163085938,5.405006408691406,-10.17999267578125,1,-0.01868008237705987,-7.554123529826617,195.6199951171875,1.1685378168549247,194.67999267578125,2.8846014652229623,189.91000366210938,-0.01868008237705987 3322,2017-09-20,197.5800018310547,199.13999938964844,195.7700042724609,196.9199981689453,1155400.0,0.00842142202293572,-1.277030301155729,2.062562586429061,89.56303655831002,68.43893425307789,-7.813081276549212,-12.602032717292929,-2.994160157676191,2.8747674645951804,21.241184671108304,3.3699951171875284,1.7884043787151995,11.193502807617193,-1.1020979843116265,23.489103599546013,5.045702411652769,17.341303203581617,-13.10110003295813,87.10746469672857,11.235827746389248,6.147800395964415,9,-6.7350006103515625,-10.110000610351562,-0.8175010681152344,3.7549972534179688,-11.900009155273438,2,-0.04954959233826228,-4.583426936526439,195.92999267578125,-7.554123529826617,195.6199951171875,1.1685378168549247,194.67999267578125,-0.04954959233826228 3323,2017-09-21,198.0399932861328,199.69000244140625,197.6000061035156,198.1199951171875,716600.0,0.00232812759801182,-3.3542670036397486,-0.1212142229620382,88.1159727965773,73.23185286448242,-6.666513673804673,-12.908708053186274,-4.025056513419145,2.692849448536606,21.212362519989377,2.1100006103515625,2.927215701996971,11.135994720458996,-2.2164127999649565,24.488402240882948,4.459790960247005,17.812198480670986,-11.801759777050023,84.50696960709726,8.68997162256278,6.676203760211978,9,-5.3799896240234375,-10.294990539550781,-1.3349952697753906,3.2950057983398438,-13.360000610351562,3,-0.06018985342886285,-1.277030301155729,197.5800018310547,-4.583426936526439,195.92999267578125,-7.554123529826617,195.6199951171875,-0.06018985342886285 3324,2017-09-22,197.2100067138672,199.55999755859372,196.1000061035156,198.57000732421875,1031200.0,-0.004191004849542934,1.0718629076838384,16.999618539004388,83.7129529960531,77.08430492792411,-4.633873432187926,-11.576732120088252,-3.687775122483572,3.7629801002431407,20.51500676633278,3.459991455078125,4.110713452533787,9.61050796508789,-4.385076650683715,23.606092580859496,2.612715657202102,16.60830027297368,-9.088525554259121,47.2340991951792,-26.059260681616365,6.997792307885797,9,-4.5500030517578125,-9.465003967285156,-0.8625068664550781,4.124992370605469,-15.510009765625,4,-0.0562852072695309,-3.3542670036397486,198.0399932861328,-1.277030301155729,197.5800018310547,-4.583426936526439,195.92999267578125,-0.0562852072695309 3325,2017-09-25,193.4199981689453,197.2700042724609,190.3600006103516,197.25999450683597,1152300.0,-0.0192181350636067,2.5802980590584097,2.8235254518731487,73.84281300369877,79.52639529278476,-0.17219762543578554,-6.9880377423017705,-0.40469579548067713,7.731059325858979,18.48148797089195,6.910003662109318,5.256280614906132,5.0859992980957145,-8.485124594173271,18.6571231903647,-1.6995626480387784,11.871561244230207,-3.6789240298855077,32.797395048826274,-39.66027685377779,6.785561946134491,9,-0.2299957275390625,-5.674995422363281,2.4125022888183594,7.915000915527344,-10.419998168945312,0,-0.05578530342404486,1.0718629076838384,197.2100067138672,-3.3542670036397486,198.0399932861328,-1.277030301155729,197.5800018310547,-0.05578530342404486 3326,2017-09-26,193.30999755859372,194.97999572753903,191.75999450683597,193.41000366210938,657200.0,-0.0005687137389770447,-1.0124930858875816,0.026043280960676055,73.33917098265903,81.92430593997258,0.524389604893571,-6.041866799114473,-0.7824057813826641,7.967287970376248,16.338075292911718,3.220001220703068,6.090305129012904,4.248498535156216,-8.70767895107312,17.204676021385552,-2.229590207958438,10.72658727827087,-2.9499969482421307,31.61839624107195,-40.137284157747516,6.478088743114666,9,0.05500030517580967,-5.56499481201169,1.5750045776367472,8.025001525878935,-16.05999755859372,1,-0.04898867797995121,2.5802980590584097,193.4199981689453,1.0718629076838384,197.2100067138672,-3.3542670036397486,198.0399932861328,-0.04898867797995121 3327,2017-09-27,196.83999633789062,197.4499969482422,193.88999938964844,193.9199981689453,586800.0,0.018260818498158304,-1.389263531953896,-29.198199572771685,76.28305679218592,83.13105415512543,-1.9064968433769423,-8.55668552848897,-4.8723130478212795,4.5417352400792765,14.190081679896863,4.139999389648466,6.776783860832722,6.855497741699224,-5.513556859270238,19.224552342668687,0.6709704412144788,13.04002504218397,-6.479995727539034,69.4533167825385,-2.6183059252352052,6.184527300484731,9,-2.4749984741210938,-9.094993591308594,-1.9549942016601562,4.495002746582031,-18.75,2,-0.05634015720490981,-1.0124930858875816,193.30999755859372,2.5802980590584097,193.4199981689453,1.0718629076838384,197.2100067138672,-0.05634015720490981 3328,2017-09-28,197.0399932861328,197.8800048828125,195.5500030517578,196.2700042724609,656800.0,0.0010160381627872805,-1.1086070950191254,0.26369503305203074,73.2573626557404,81.61852217320751,-1.1049399711136516,-7.726503397066779,-5.675933412978395,4.461660432928852,12.233411065949472,2.3300018310546875,7.377955427777522,6.1499946594238395,-5.438552125165614,17.738541444013293,0.3557212671291268,11.944268051718552,-5.373792419433556,72.60864012631642,-0.052402506968306284,5.794273392294726,9,-2.0149917602539062,-9.294990539550781,-2.1549911499023438,4.295005798339844,-19.099990844726562,3,-0.05765327343396254,-1.389263531953896,196.83999633789062,-1.0124930858875816,193.30999755859372,2.5802980590584097,193.4199981689453,-0.05765327343396254 3329,2017-09-29,198.5500030517578,198.7700042724609,196.75,197.2700042724609,636300.0,0.007663468417968389,1.3488405102819772,1.662359795489651,71.92822674875849,79.89940952376664,-2.244266836803604,-8.383351308636776,-7.781886464641673,3.032551651255403,11.191654266014373,2.020004272460909,8.193163331590512,6.845503997802723,-4.47591451580746,18.166922511412906,1.1847947409976314,12.506213254607815,-5.760469964599565,97.38405321160208,23.603516017743104,5.660709256805086,9,-3.5250015258789062,-10.805000305175781,-3.6650009155273438,2.7849960327148438,-25.089996337890625,4,-0.06985651051519215,-1.1086070950191254,197.0399932861328,-1.389263531953896,196.83999633789062,-1.0124930858875816,193.30999755859372,-0.06985651051519215 3330,2017-10-02,199.9900054931641,203.57000732421875,199.3699951171875,199.7899932861328,1196900.0,0.007252593398504814,-7.076880190146425,0.1562596857640318,72.60891848226017,78.0723901129159,-3.351656525566426,-8.992773793623172,-9.838531836593603,1.67769528339403,10.565260823067273,5.0200042724609375,8.662512113099211,7.465505981445347,-3.756515640742066,18.68752760363276,1.8544951703516404,13.076516792539053,-6.234406696411128,69.6867235759019,-3.117256976127962,5.611010811093709,10,-3.0250015258789347,-10.30500030517581,-5.905002593994169,1.3449935913085653,-29.889999389648466,0,-0.09145461294338075,1.3488405102819772,198.5500030517578,-1.1086070950191254,197.0399932861328,-1.389263531953896,196.83999633789062,-0.09145461294338075 3331,2017-10-03,202.80999755859372,205.63999938964844,200.77999877929688,200.77999877929688,1255000.0,0.014100664973110577,-3.788180820517446,10.149374427828748,80.05902813292641,77.01638917676217,-5.691622948313608,-10.765108651368365,-13.279290560625327,-1.035257806517393,10.248269950939351,5.649993896484347,8.30596071641017,9.269998168945278,-1.8073517297140995,20.347348067604656,3.7313232196155752,14.808673118274982,-7.48409339744623,75.91487803357688,1.877674628841163,5.5386749493296925,10,-4.809997558593722,-11.93999481201169,-12.587493896484347,-4.119995117187472,-34.099990844726534,1,-0.09767761844615386,-7.076880190146425,199.9900054931641,1.3488405102819772,198.5500030517578,-1.1086070950191254,197.0399932861328,-0.09767761844615386 3332,2017-10-04,201.63999938964844,202.69000244140625,199.72000122070312,202.0,957000.0,-0.00576893734544448,2.4137837292713513,-0.17734030878395896,74.92563523751654,75.55079611464431,-4.341728590345525,-8.535528131454214,-12.061081200755098,0.2376593488194203,9.704092754164918,3.0899963378905966,7.801350415137989,7.149500274658209,-3.226326987179732,17.52532753649615,1.9615866437392242,12.337413905577193,-4.457558087370785,60.35677451161271,-12.61877848234424,5.187913630918977,10,-3.6399993896484375,-10.769996643066406,-11.769996643066406,-2.9499969482421875,-28.42999267578125,2,-0.12095814056474619,-3.788180820517446,202.80999755859372,-7.076880190146425,199.9900054931641,1.3488405102819772,198.5500030517578,-0.12095814056474619 3333,2017-10-05,206.0200042724609,206.4499969482422,200.92999267578125,201.47999572753903,839600.0,0.02172190486049619,1.0444483376378022,-12.611113465858518,74.50305076877524,74.52747364494677,-8.348680725060433,-11.72906499629525,-16.148524414594448,-4.032711531131696,9.646935591917773,5.5200042724609375,7.342817751031362,10.394505310058577,0.19894778159951443,20.59006283851764,5.296726545829046,15.492284074288108,-7.315202514456502,95.56708442202962,24.73776669433157,5.09777876422953,10,-7.615005493164034,-14.285003662109347,-18.62750244140622,-7.330001831054659,-32.69000244140622,3,-0.135569397899987,2.4137837292713513,201.63999938964844,-3.788180820517446,202.80999755859372,-7.076880190146425,199.9900054931641,-0.135569397899987 3334,2017-10-06,205.38999938964844,207.3699951171875,204.9600067138672,205.4199981689453,893400.0,-0.0030579791755527275,-4.415800843534615,-0.006607648201550075,71.39729191605065,74.25574907965253,-7.192709787542896,-10.124902804296653,-15.098294902347334,-3.2909924574991862,10.463998086260808,2.4099884033203125,6.68064564915673,8.81650009155274,-1.304594692671742,18.937594875777222,3.755952699440485,13.877047483664995,-5.6699981689453125,75.25005340576172,5.6279180505062385,5.060547392112244,10,-5.825004577636719,-12.660003662109375,-19.509998321533203,-6.6999969482421875,-32.36000061035156,4,-0.133648167047152,1.0444483376378022,206.0200042724609,2.4137837292713513,201.63999938964844,-3.788180820517446,202.80999755859372,-0.133648167047152 3335,2017-10-09,205.8000030517578,207.9499969482422,205.6300048828125,205.6300048828125,768200.0,0.001996220182714614,-26.294318283816533,-5.6668362156663274,71.52203872789795,74.0538454957902,-6.327317032963123,-9.711234877297272,-15.095922681091906,-3.5096005089800144,11.831099795872285,2.55999755859375,6.1680494129487045,8.387503814697254,-1.878108938679219,18.653116568073727,3.254697438009032,13.520310191385477,-4.8700103759765625,73.87612378351419,5.7482738195475065,5.132806376688235,10,-4.8800048828125,-11.080001831054688,-19.920001983642578,-7.1100006103515625,-30.139999389648438,0,-0.15714283701811826,-4.415800843534615,205.38999938964844,1.0444483376378022,206.0200042724609,2.4137837292713513,201.63999938964844,-0.15714283701811826 3336,2017-10-10,209.44000244140625,211.75,206.69000244140625,208.3300018310547,1336000.0,0.017687071601903748,-1.3052383881989413,6.529485683511354,73.7961506456514,73.77752259061968,-8.312841274677027,-12.452299069359299,-18.382678208053335,-6.986988016430075,13.26459727283118,5.9499969482421875,5.952738755062086,11.051502990722668,0.09666692866795756,22.006339052777378,5.574084959695313,16.528921021750023,-7.106008911132818,80.79802333339252,14.448400887385446,5.477418031027357,10,-5.790000915527344,-12.819999694824219,-23.560001373291016,-10.75,-33.68000793457031,1,-0.18783420492413594,-26.294318283816533,205.8000030517578,-4.415800843534615,205.38999938964844,1.0444483376378022,206.0200042724609,-0.18783420492413594 3337,2017-10-11,209.2400054931641,210.94000244140625,208.0399932861328,210.0,1828500.0,-0.0009549128433481435,1.1969771407103431,-0.6846793594061191,72.70886160540272,73.71657802947105,-6.893893455250321,-11.196851906840237,-17.82286626147203,-6.641295424175922,14.888397070914133,2.9000091552734375,6.23712497632863,9.817005920410196,-1.1335568566960887,20.76756869751648,4.341724531857068,15.292287308963324,-5.02281066894534,76.80228458609531,12.22277804202919,5.475281388553138,10,-4.990005493164091,-12.62000274658206,-23.78250503540042,-10.550003051757841,-31.770004272460966,2,-0.19370100227138942,-1.3052383881989413,209.44000244140625,-26.294318283816533,205.8000030517578,-4.415800843534615,205.38999938964844,-0.19370100227138942 3338,2017-10-12,201.02999877929688,205.3600006103516,196.6999969482422,199.9499969482422,4872900.0,-0.03923727059037685,-1.2849608364552185,-1.4210653121047774,55.96128156588207,71.94247300915146,2.169793034967256,-2.2251320040463156,-9.531230968404117,1.6199244187734223,15.684155208913154,12.540008544921903,6.417090956661411,1.0509994506836051,-8.954241913368548,11.056240814735759,-3.9516212313424717,6.053620132709682,10.720001220703125,28.770770452096027,-36.43295644320372,5.00262068202608,10,3.1949996948242188,-3.8799972534179688,-15.834999084472656,-2.339996337890625,-22.3800048828125,3,-0.1383872667480448,1.1969771407103431,209.2400054931641,-1.3052383881989413,209.44000244140625,-26.294318283816533,205.8000030517578,-0.1383872667480448 3339,2017-10-13,192.97999572753903,201.9600067138672,192.82000732421875,201.3699951171875,2574400.0,-0.040043789984775535,-1.0987426793525772,-7.768504782492008,49.39393633683315,69.36303054854847,10.445004198412136,5.9985291285125015,-1.6810167133177742,9.667984393377509,15.856151372516692,9.139999389648438,5.992444282425936,-6.9140037536621435,-17.135345106530878,3.3073375992065905,-12.024674430096525,-1.8033330772277623,18.469004211425812,0.8451582948839217,-65.62983252910892,5.110670676434373,10,9.305007934570341,4.170005798339872,-8.407493591308565,5.710006713867216,-15.209991455078097,4,-0.10182399384145191,-1.2849608364552185,201.02999877929688,1.1969771407103431,209.2400054931641,-1.3052383881989413,209.44000244140625,-0.10182399384145191 3340,2017-10-16,193.19000244140625,195.4199981689453,189.50999450683597,192.66000366210938,1977200.0,0.0010882304825197142,1.3687435784529463,-0.06317030010166443,49.83517165287791,66.0048242729875,10.246508386894646,5.89961559977769,-2.046068454595627,9.349936795743986,15.721718460974152,5.910003662109347,5.738804612487968,-6.582497406005871,-17.072004546924916,3.9070097349131743,-11.827250976465393,-1.3377438355463482,17.513837792968758,16.546794179980832,-52.092702735872976,5.244753570459527,10,7.439994812011719,5.5,-7.772499084472656,4.430000305175781,-16.30999755859375,0,-0.10435324502997412,-1.0987426793525772,192.97999572753903,-1.2849608364552185,201.02999877929688,1.1969771407103431,209.2400054931641,-0.10435324502997412 3341,2017-10-17,192.2700042724609,195.67999267578125,191.8300018310547,193.5,1316300.0,-0.004762141711884715,-2.649279365928797,-2.320752000921341,43.23766077825635,62.48393822195861,10.632276482834868,6.88432035857366,-1.251158872388146,10.12239561289823,15.563138372251323,3.8499908447265625,5.4138522969874145,-7.319496154785185,-18.211252216520165,3.572259906949796,-12.76537418565266,-1.8736181239177085,17.16220521826176,12.879182191867383,-53.35822335922258,5.445878030867485,10,8.35999298095706,6.419998168945341,-6.065002441406222,4.084999084472685,-15.720001220703097,1,-0.0863889334855058,1.3687435784529463,193.19000244140625,-1.0987426793525772,192.97999572753903,-1.2849608364552185,201.02999877929688,-0.0863889334855058 3342,2017-10-18,187.7899932861328,192.77999877929688,187.63999938964844,192.2700042724609,1493000.0,-0.023300623533453413,-1.1506279089069213,3.6422980064259742,37.85133857964742,58.411525756499955,14.46187883317495,11.165756707260073,3.1551888964181103,14.443125674769817,15.325809784011179,5.1399993896484375,4.8134093522506305,-11.310006713867182,-23.396469204597736,0.7764557768633722,-17.353237959232445,-5.266775468501919,20.446883305556668,0.8464666261373037,-61.91708002012199,6.043231245365275,10,11.905006408691406,11.430007934570312,-1.8699913024902344,8.565010070800781,-10.449996948242188,2,-0.0640609149017165,-2.649279365928797,192.2700042724609,1.3687435784529463,193.19000244140625,-1.0987426793525772,192.97999572753903,-0.0640609149017165 3343,2017-10-19,186.1199951171875,187.6499938964844,183.6199951171875,187.5,1086400.0,-0.008892902863044228,3.7976385104449215,0.30803604880075947,33.74313444768049,54.227730482236616,14.541386042049368,12.539876778736527,4.676117381878015,15.919522176828991,15.170480498288008,4.1699981689453125,3.635110377850964,-12.38400497436524,-25.79370161147105,1.02569166274057,-19.088853292918145,-5.679156655812335,20.46913129833871,13.63139814182345,-42.904191651499204,6.70484831855291,10,11.56500244140625,11.56500244140625,-0.8799934387207031,10.235008239746094,-11.599990844726562,3,-0.04647536064589963,-1.1506279089069213,187.7899932861328,-2.649279365928797,192.2700042724609,1.3687435784529463,193.19000244140625,-0.04647536064589963 3344,2017-10-20,186.1100006103516,186.6999969482422,184.7899932861328,186.5,1553500.0,-5.369926444287465e-05,3.8354934038977846,0.2826072534276663,31.141307097074815,49.740982523256264,12.88377109412167,12.306615296914373,4.57576197004866,15.682317594694922,15.381163374593246,1.910003662109375,2.6141625618880653,-11.838999176025368,-26.34795195498478,2.6699536029340436,-19.09347556550506,-4.584522786545676,18.182212675340736,20.646815897485446,-32.811434396755786,7.254476389479704,10,11.574996948242159,11.574996948242159,-0.01999664306643467,10.245002746582003,-13.820007324218778,4,-0.0400838573392186,3.7976385104449215,186.1199951171875,-1.1506279089069213,187.7899932861328,-2.649279365928797,192.2700042724609,-0.0400838573392186 3345,2017-10-23,182.6300048828125,187.27999877929688,182.6300048828125,186.1999969482422,1310500.0,-0.018698596078267515,-1.6050443873603946,9.153840134591222,23.064627817741908,44.104146653488534,14.22765606919566,15.744008176669979,7.892056175257039,18.834567613491856,16.961644234017854,4.649993896484375,1.0917821858907928,-14.779495239257812,-30.72849076924487,1.1695002907292462,-22.753993004251328,-6.804997474264297,19.594986586029336,0.0,-48.52667550592842,7.974497764993525,10,14.154998779296875,14.55999755859375,4.174999237060547,13.724998474121094,-3.4600067138671875,0,-0.026611183707025865,3.8354934038977846,186.1100006103516,3.7976385104449215,186.1199951171875,-1.1506279089069213,187.7899932861328,-0.026611183707025865 3346,2017-10-24,183.83999633789062,184.4900054931641,180.2700042724609,182.6499938964844,1060200.0,0.006625370545516596,2.3895309646660547,-0.33333475806002716,26.266672254772033,38.94390339230735,10.062608549714383,14.533301217414078,6.495198317967038,17.257268071548367,18.73019707005521,4.220001220703182,-0.4024839534542366,-13.09600372314452,-30.085791014640108,3.8937835683510684,-21.590897368892314,-4.601110077396726,16.0335967406277,28.53711936866901,-17.729196126329363,8.494893645747792,10,8.975006103515625,12.170005798339844,4.3675079345703125,12.515007019042969,2.32000732421875,1,-0.0378589621068417,-1.6050443873603946,182.6300048828125,3.8354934038977846,186.1100006103516,3.7976385104449215,186.1199951171875,-0.0378589621068417 3347,2017-10-25,185.75,185.83999633789062,181.6199951171875,183.5,1028200.0,0.010389489230617999,2.4732625021977745,1.8907524234498068,21.06766179079662,35.06683452840896,4.99546376300475,12.384840573853126,4.601715726861073,15.0025026590057,19.998982669860528,4.220001220703125,-2.0387678246441965,-10.631500244140625,-28.343043448388187,7.080042960106937,-19.487271846264406,-1.775728642016844,11.379090645670288,74.25478905418099,32.81090265118492,8.855771602123781,10,5.3650054931640625,10.260002136230469,2.722503662109375,10.605003356933594,-1.1300048828125,2,-0.049528920313551494,2.3895309646660547,183.83999633789062,-1.6050443873603946,182.6300048828125,3.8354934038977846,186.1100006103516,-0.049528920313551494 3348,2017-10-26,185.67999267578125,187.41000366210938,185.16000366210938,185.75999450683597,739500.0,-0.0003768900361709182,-3.0179293995831005,-0.035556369357651524,21.409925600712214,31.9575000021733,2.971584077980822,12.184873292379336,4.703890220103858,14.711865692691191,21.131090566789783,2.25,-4.259180707815659,-10.133507537841808,-28.473600478928688,8.206585403245072,-19.303554008385248,-0.9634610672983683,9.08882587763972,75.77015218185753,37.00788832295727,9.170046470543447,10,2.2950057983398438,10.330009460449219,3.477508544921875,10.675010681152344,1.94000244140625,3,-0.04491596653848018,2.4732625021977745,185.75,2.3895309646660547,183.83999633789062,-1.6050443873603946,182.6300048828125,-0.04491596653848018 3349,2017-10-27,184.67999267578125,187.33999633789062,184.00999450683597,187.33999633789062,778600.0,-0.005385609863449936,1.5037573282241103,33.249284760621414,19.880201576102692,28.629169993642723,2.984238601417104,12.745981791214746,5.706080263711613,15.336955169169755,22.205083003088415,3.330001831054659,-6.6742642275254696,-10.44000701904298,-29.383429574738045,8.503415536652085,-19.911718296890513,-0.9682957411954476,8.058991878305306,61.76454874371446,26.31027066199288,9.471711277847527,10,3.2950057983398438,11.330009460449219,5.522510528564453,11.675010681152344,0.82000732421875,4,-0.055014017794320025,-3.0179293995831005,185.67999267578125,2.4732625021977745,185.75,2.3895309646660547,183.83999633789062,-0.055014017794320025 3350,2017-10-30,181.6999969482422,184.6000061035156,180.9900054931641,183.58999633789062,1045900.0,-0.016135996565532995,-1.1812809153478454,0.7105251081307435,9.680235304659021,24.900567163243025,4.652204880070968,15.057484450613345,8.640787914513112,17.92521663246086,22.61583538814017,3.689987182617159,-8.290621908255986,-12.505502319335932,-32.20966310196155,7.198658463289689,-22.357582710648757,-2.653421928023107,9.293330366416768,20.027910336441686,-9.290376562398905,9.852080391312812,10,4.825004577636719,14.310005187988281,8.502506256103516,14.655006408691406,-0.529998779296875,0,-0.05178868365523337,1.5037573282241103,184.67999267578125,-3.0179293995831005,185.67999267578125,2.4732625021977745,185.75,-0.05178868365523337 3351,2017-10-31,183.0,184.47999572753903,181.55999755859372,182.0,774600.0,0.007154667438591833,-2.10637296279453,-0.5291006999668989,13.042261669637526,22.144003062130814,2.122132051263094,12.856426518340214,7.283234353516036,16.42371781470797,22.71872899901351,2.9199981689453125,-9.132991354274623,-10.214999389648426,-30.088866364478775,9.658867585181923,-20.151932877063587,-0.27806590223326566,6.492062088751226,31.308334581131557,7.66612877293532,9.936933487415175,10,0.9599990844726562,13.010002136230469,7.467502593994141,13.355003356933594,-3.4900054931640625,1,-0.02092897175439723,-1.1812809153478454,181.6999969482422,1.5037573282241103,184.67999267578125,-3.0179293995831005,185.67999267578125,-0.02092897175439723 3352,2017-11-01,177.25,182.41000366210938,176.07000732421875,182.32000732421875,1523200.0,-0.031420765027322384,1.4152367001488095,-5.07000732421875,14.013328345594914,19.951802384121304,6.95075015439312,17.58720596187561,12.922833637343103,21.970590731735456,23.331108944042075,6.92999267578125,-10.247484909286612,-14.745499420166027,-35.41975125558517,5.928752415253115,-25.082625337875584,-4.40837350245647,10.950973994470587,10.405582511861224,-12.067901429179651,10.337125917709566,11,4.4900054931640625,16.660003662109375,13.305000305175781,19.105003356933594,6.660003662109375,2,0.050268003735454814,-2.10637296279453,183.0,-1.1812809153478454,181.6999969482422,1.5037573282241103,184.67999267578125,0.050268003735454814 3353,2017-11-02,178.08999633789062,181.1199951171875,177.3699951171875,178.44000244140625,1120100.0,0.004739048450722816,-3.1899241326400136,0.06903463469247716,21.17692927968251,18.844649293299938,5.422103780266752,15.333640987938622,12.022474990562557,20.861152122768033,23.392344039818674,3.8699951171875,-11.104948936295841,-12.509002685546875,-32.96660600759574,7.948600636501993,-22.737804346571295,-2.280201024522455,8.170022989339657,17.923611205134108,-6.9847452868129025,10.228801661024429,11,3.6500091552734375,15.82000732421875,12.965003967285156,18.26500701904297,2.8700103759765625,3,0.0366668477375196,1.4152367001488095,177.25,-2.10637296279453,183.0,-1.1812809153478454,181.6999969482422,0.0366668477375196 3354,2017-11-03,177.94000244140625,180.3800048828125,177.52999877929688,178.67999267578125,1024800.0,-0.0008422365072083826,-2.6538596971712507,2.1142209434126777,20.41131839072702,18.549837134742727,4.795618698492888,14.041629194966845,12.25064354987515,20.703607010118475,23.322761024580824,2.850006103515625,-11.418141219783877,-11.286496734619135,-31.24297923766693,8.66998576842866,-21.264737986143018,-1.3082554830952517,6.689614965342173,21.922571920246504,-3.8764345610422453,9.978241251523892,11,3.8000030517578125,15.970001220703125,13.444999694824219,18.415000915527344,2.669998168945341,4,0.05440031776423493,-3.1899241326400136,178.08999633789062,1.4152367001488095,177.25,-2.10637296279453,183.0,0.05440031776423493 3355,2017-11-06,173.4600067138672,176.91000366210938,169.5500030517578,176.02999877929688,1992700.0,-0.025177001607686766,2.399536950569297,3.4730080831408774,17.933845601585716,17.623967506610914,8.7591787083999,16.83785285749235,16.905695326215323,24.862857723881405,23.4618295324307,8.389999389648438,-11.568992836764949,-14.149492645263678,-33.68810842709311,5.3891231365657575,-23.918800536178395,-4.38018475434896,9.80007307967648,26.188918822793607,-1.1929553724103883,9.769307890914723,11,5.019996643066406,17.18999481201172,17.92499542236328,22.894996643066406,7.049987792968778,0,0.06941077378137961,-2.6538596971712507,177.94000244140625,-3.1899241326400136,178.08999633789062,1.4152367001488095,177.25,0.06941077378137961 3356,2017-11-07,170.10000610351562,174.4600067138672,168.86000061035156,173.42999267578125,1801500.0,-0.019370462817369094,1.0779186955044728,1.2957186199362336,18.64586651983022,17.3548791431702,11.136297144077446,18.023562115540386,20.40435066294293,27.85888088321974,23.10108235481153,5.600006103515625,-11.76714479914915,-15.542493438720697,-33.69957342846996,2.614586551028566,-24.62103343359533,-6.463953443846066,10.692259876506597,9.15132999179066,-20.695354181045726,9.078539994874628,11,8.034996032714844,20.204994201660156,23.224998474121094,26.25499725341797,12.419998168945284,1,0.06507931609768991,2.399536950569297,173.4600067138672,-2.6538596971712507,177.94000244140625,-3.1899241326400136,178.08999633789062,0.06507931609768991 3357,2017-11-08,168.7100067138672,170.47000122070312,167.27000427246094,169.77000427246094,1461900.0,-0.008171659845811807,1.601632572045305,0.31831886873722703,18.832791836186132,17.06853094711175,11.013128950282123,17.09809802866829,21.931961700228612,28.79504552473651,22.772463763828707,3.1999969482421875,-11.392416864193905,-14.905992889404303,-30.89092570659804,1.0789399277894347,-22.89845929800117,-6.913526480807434,9.695806192220914,10.397136413664393,-20.61250178987364,7.992466408596872,11,8.594993591308594,20.79999542236328,25.724994659423828,27.644996643066406,16.329986572265625,2,0.06401509906454783,1.0779186955044728,170.10000610351562,2.399536950569297,173.4600067138672,-2.6538596971712507,177.94000244140625,0.06401509906454783 3358,2017-11-09,173.2100067138672,173.27999877929688,166.74000549316406,168.60000610351562,1332000.0,0.026672988091524408,1.7536902295250485,-4.3490671964069785,30.104872460553963,18.20460548982856,5.093921740580811,10.969439209975405,17.60697053202216,23.873947592455693,24.789092026733115,6.5399932861328125,-11.175491348568386,-9.014993286132807,-23.379060950340005,5.349074378074391,-16.197027118236406,-1.8329594540292078,2.968644465495487,47.434028667283435,14.48923743296475,7.182033832103594,11,2.4599990844726562,16.034996032714844,21.224994659423828,23.144996643066406,12.789993286132812,3,0.061774704309768724,1.601632572045305,168.7100067138672,1.0779186955044728,170.10000610351562,2.399536950569297,173.4600067138672,0.061774704309768724 3359,2017-11-10,173.3300018310547,176.2100067138672,172.0500030517578,173.72000122070312,1165600.0,0.000692772429630617,-1.820344383466697,-0.08459855488363933,33.9986085404114,20.906646960467715,3.570046382485401,9.804517961290628,17.55963456707974,23.312352100698376,26.790716123354684,4.160003662109375,-10.987584718192323,-7.912498474121094,-21.86124326325381,6.036246315011624,-14.886870868687453,-0.9381260795547348,-6.589996337890625,64.79840240299714,26.54262346288408,6.974372394566358,11,2.279998779296875,15.915000915527344,21.73999786376953,18.06999969482422,13.729995727539034,4,0.044020105014765276,1.7536902295250485,173.2100067138672,1.601632572045305,168.7100067138672,1.0779186955044728,170.10000610351562,0.044020105014765276 3360,2017-11-13,173.02999877929688,175.3000030517578,171.5500030517578,173.27000427246094,672400.0,-0.0017308201037823379,-1.3437522351763107,0.6153996635236121,30.799289693729193,22.879650074255675,2.805952042162147,8.976999869424958,17.887432289639037,23.132592763109386,28.40259111949685,3.75,-10.89194158931079,-7.204501342773426,-20.41196830815818,6.0029656226113275,-13.808234825465803,-0.6007678600810493,-6.2899932861328125,66.42019509334123,25.822411077130198,6.603733482692379,11,1.5450057983398438,16.215003967285156,23.117496490478516,18.55500030517578,10.589996337890625,0,0.04380744312853602,-1.820344383466697,173.3300018310547,1.7536902295250485,173.2100067138672,1.601632572045305,168.7100067138672,0.04380744312853602 3361,2017-11-14,175.66000366210938,177.22000122070312,172.92999267578125,172.9600067138672,923800.0,0.01519970468338916,-2.108673658372079,-11.249729798461441,32.52511596047407,24.936515364797803,-1.0892739013011692,5.311115849455831,15.351495245987849,20.04985392597831,29.986141373517533,4.290008544921875,-10.62391082301562,-3.7439964294433707,-15.803975254532133,8.315982395645392,-9.773985841987752,2.2859929831010106,-8.730598144531257,85.11452104417916,46.75931314809297,6.029989412544376,11,-1.7300033569335938,13.584999084472656,22.159996032714844,16.214996337890625,12.729995727539062,1,0.02761010328825786,-1.3437522351763107,173.02999877929688,-1.820344383466697,173.3300018310547,1.7536902295250485,173.2100067138672,0.02761010328825786 3362,2017-11-15,175.75999450683594,176.72999572753906,173.66000366210938,175.5,957800.0,0.0005692294355117422,1.790905749103545,0.09629437063075384,32.83736072384792,26.23211885859396,-1.5900609562594923,4.494070737794601,15.34448253068706,19.463894412896366,31.0294794340432,3.0699920654296875,-9.746031446539519,-3.042505645751959,-14.527713755618265,8.442702464114348,-8.785109700685098,2.70009840918118,-8.418965161132832,86.0686325469521,50.279666558838585,5.742604054933146,11,-2.1999893188476562,13.080009460449219,24.37500762939453,18.01500701904297,17.110000610351562,2,0.038461595225880885,-2.108673658372079,175.66000366210938,-1.3437522351763107,173.02999877929688,-1.820344383466697,173.3300018310547,0.038461595225880885 3363,2017-11-16,177.47000122070312,179.94000244140625,176.08999633789062,177.32000732421875,1077000.0,0.009729214652431484,-1.9501783104355452,0.5769117905980398,37.82506750767835,28.166979871588552,-3.796505852950247,2.216439355566081,13.72699713701138,17.364580507767357,31.324919860602442,4.1800079345703125,-9.029856808610191,-0.8999992370605412,-11.864643147845896,10.064644673724814,-6.382321192453219,4.5823227183321364,-9.733813000000026,70.56017401204335,36.48485142367294,5.482321955392673,11,-4.129997253417969,8.580001831054688,22.96500015258789,16.30500030517578,12.899993896484375,3,0.042655051633293084,1.790905749103545,175.75999450683594,-2.108673658372079,175.66000366210938,-1.3437522351763107,173.02999877929688,0.042655051633293084 3364,2017-11-17,178.64999389648438,179.0,176.6199951171875,176.8300018310547,1133900.0,0.006648969784554204,-1.1249991485071626,12.133774160732452,44.51635204424558,31.120591698550754,-5.436948187451492,0.4731653438635135,12.55488552622245,15.790844921458984,31.636326254924786,2.3800048828125,-8.000677148404804,0.6529937744140568,-9.693115948407524,10.999103497235637,-4.520061086996719,5.826048635824833,-10.181576822539085,84.62445007429339,46.75749403384726,5.173054861410783,11,-5.309989929199219,5.70001220703125,22.037506103515625,15.125007629394531,11.920013427734375,4,0.041141933135326436,-1.9501783104355452,177.47000122070312,1.790905749103545,175.75999450683594,-2.108673658372079,175.66000366210938,0.041141933135326436 3365,2017-11-20,177.77000427246094,179.00999450683594,176.39999389648438,178.6999969482422,881300.0,-0.004925774722015053,2.36776924591455,-0.5109872144204569,40.45271691989378,33.54357507633559,-4.337417123098305,1.0228283592118999,13.349196559911434,16.31348365374123,31.69665520738341,2.6100006103515625,-7.590341087534824,0.01600418090819744,-10.097616120345776,10.129624482162171,-5.040805969718775,5.07281433153517,-8.613292076467985,69.04429178420925,29.09408146763711,5.056810150626985,11,-4.430000305175781,3.4399948120117188,21.947498321533203,16.00499725341797,12.209991455078097,0,0.05225849728784615,-1.1249991485071626,178.64999389648438,-1.9501783104355452,177.47000122070312,1.790905749103545,175.75999450683594,0.05225849728784615 3366,2017-11-21,176.8800048828125,178.6300048828125,176.3300018310547,177.64999389648438,712100.0,-0.005006465479318822,-1.4599027351654807,0.827951696528188,49.17888229381981,36.915362904961555,-2.6647631445110846,1.4384158845142565,14.112395049404967,16.824874595271154,31.470458896846793,2.3000030517578125,-7.170867468216045,-0.5259956359863338,-10.228493332341287,9.17650206036862,-5.3772444841638105,4.325253212191143,-7.07629527209474,51.273914754863135,7.273116912149838,4.851248848177474,11,-3.5400009155273438,4.329994201660156,22.77999496459961,16.894996643066406,12.080001831054688,1,0.03810487363362758,2.36776924591455,177.77000427246094,-1.1249991485071626,178.64999389648438,-1.9501783104355452,177.47000122070312,0.03810487363362758 3367,2017-11-22,176.5500030517578,177.16000366210938,175.0,175.61000061035156,765700.0,-0.0018656819422484539,1.0,-1.2207998097578376,46.50319000541196,38.73739818772356,-1.2356467923733874,1.1002477741269274,14.353312764813722,16.79621244510429,31.61920920289968,2.160003662109375,-6.181226085327239,-0.39599761962890057,-9.269804130702084,8.477808891444283,-4.832900875165507,4.040905635907706,-6.13811587119875,31.37656448842927,-15.265066728850382,4.436903255536599,11,-0.8050003051757812,3.2099990844726562,23.109996795654297,17.224998474121094,10.389999389648438,2,0.06706313301178235,-1.4599027351654807,176.8800048828125,2.36776924591455,177.77000427246094,-1.1249991485071626,178.64999389648438,0.06706313301178235 3368,2017-11-24,177.33999633789062,177.63999938964844,176.0500030517578,177.3000030517578,306800.0,0.00447461496730317,3.968743294471068,0.04254593857541718,48.67606616369616,40.36822681253297,-1.5401561413887919,-0.3653234848932527,13.4377348401853,15.678685623933546,32.07789452880673,1.589996337890625,-4.9225312795452965,0.8109954833984432,-7.062089096189993,8.68408006298688,-3.125546806395789,4.747537773192676,-6.356422241680718,58.35410332611616,8.23101187816826,3.9365422897942253,11,-1.5949935913085938,-0.14499664306640625,22.117504119873047,16.43500518798828,14.32000732421875,4,0.08757189071836424,1.0,176.5500030517578,-1.4599027351654807,176.8800048828125,2.36776924591455,177.77000427246094,0.08757189071836424 3369,2017-11-27,174.52000427246094,177.39999389648438,173.6300048828125,177.02000427246094,893600.0,-0.015901613418648597,1.3128914185147393,-62.510492178557804,52.523807378579825,42.78206211084971,1.6387182664826696,1.743890830735097,15.943009900277218,18.138487501415142,32.5526730568567,3.769989013671875,-3.552839678753628,-1.5009971618652287,-8.411965867908066,5.409971544177608,-4.956481514886633,1.9544871911561756,-2.9990444755392502,16.542771489266357,-35.095600057789966,3.4554843530214154,11,1.9149932861328125,2.5550003051757812,23.164993286132812,19.25499725341797,22.769989013671875,0,0.09082048164508127,3.968743294471068,177.33999633789062,1.0,176.5500030517578,-1.4599027351654807,176.8800048828125,0.09082048164508127 3370,2017-11-28,172.2899932861328,172.55999755859375,168.55999755859375,171.30999755859375,1874700.0,-0.012777967750027264,4.263143100938613,-0.391998291015625,55.51079366517713,45.33602630026116,4.193736721138805,3.4074852768085293,17.795598451345313,19.936118319796606,32.920286594625296,5.9600067138671875,-2.7845572959143965,-3.2605079650878963,-9.815684199810676,3.294668269634883,-6.538096082449272,0.017080152273479143,7.6500091552734375,37.04064562662513,-19.14702611230257,3.2775881173613834,11,1.9600067138671875,4.785011291503906,25.395004272460938,21.485008239746094,28.010009765625,1,0.10610026554314844,1.3128914185147393,174.52000427246094,3.968743294471068,177.33999633789062,1.0,176.5500030517578,0.10610026554314844 3371,2017-11-29,179.1699981689453,184.38999938964844,175.9499969482422,176.27000427246094,1651900.0,0.039932701555025485,-3.7683514513056147,2.959190346438303,70.62302345618991,49.53443327052138,-2.387037925119955,-3.978126351536673,10.600342081260209,12.670527751950146,32.37897923687516,12.100006103515625,-2.034803040199705,3.8109970092773438,-2.010584872006916,9.632578890561604,0.9002060686352138,6.721787949919474,-10.610000610351562,67.02463286856526,4.836372275672083,2.910790940642131,11,-2.6949996948242188,-2.0949935913085938,17.8175048828125,14.605003356933594,24.44000244140628,2,0.06033374822273885,4.263143100938613,172.2899932861328,1.3128914185147393,174.52000427246094,3.968743294471068,177.33999633789062,0.06033374822273885 3372,2017-11-30,186.16000366210938,186.94000244140625,178.88999938964844,180.66000366210938,1317000.0,0.03901325871853256,1.2804549109111185,1.8965557157439465,73.249553330992,53.47048725088957,-8.657041204716194,-10.82119966902303,3.3166169076568224,5.323844582079175,31.127714357753373,8.050003051757812,-0.927313237409777,10.355502319335926,2.8147674077405327,17.89623723093132,6.585134863538229,14.125869775133623,-17.600006103515625,95.75626456973215,30.39212863502705,3.7703674557977003,11,-8.410003662109375,-9.084999084472656,8.252498626708984,7.614997863769531,20.550003051757812,3,0.015040841194008392,-3.7683514513056147,179.1699981689453,4.263143100938613,172.2899932861328,1.3128914185147393,174.52000427246094,0.015040841194008392 3373,2017-12-01,184.6199951171875,185.97999572753903,179.2899932861328,185.77999877929688,1491800.0,-0.008272499541400302,7.576939629876249,-0.2109097567471591,69.28594403512805,56.2226641387654,-6.700808140900449,-9.240670599704288,4.524125706528565,6.471766407787186,29.80882956975236,6.8700103759765625,-0.02029333102436226,8.488993835449207,0.022898691390906833,16.955088979507508,4.255946263420043,12.722041407478372,-15.324797363281249,87.37754783521177,21.0354552064357,4.233047572029154,12,-6.8699951171875,-7.544990539550781,8.942508697509766,9.155006408691406,15.470001220703125,4,0.01256639251206848,1.2804549109111185,186.16000366210938,-3.7683514513056147,179.1699981689453,4.263143100938613,172.2899932861328,0.01256639251206848 3374,2017-12-04,187.6199951171875,189.8300018310547,183.8999938964844,185.9499969482422,1341200.0,0.016249594189923666,-1.0554605003927189,-1.4396490489595117,72.81826052675038,59.81883565063836,-9.26937837379927,-12.098587387940597,1.2463878397365704,3.1424824314865134,28.641393681487138,5.930007934570284,1.0132105207619873,11.004994201660168,1.1161964519539254,20.89379195136641,6.060595326807032,15.949393076513303,-17.61900517578124,89.60974955360697,22.315965345518975,4.944398874853122,12,-8.424995422363281,-9.334991455078125,4.372505187988281,6.155006408691406,22.230010986328097,0,0.021532931724033366,7.576939629876249,184.6199951171875,1.2804549109111185,186.16000366210938,-3.7683514513056147,179.1699981689453,0.021532931724033366 3375,2017-12-05,185.5,189.7100067138672,185.42999267578125,187.9499969482422,707100.0,-0.011299409297305218,-2.3050153470917114,-1.467065649412947,65.63890497545303,61.64772705970872,-6.635349693230495,-9.51834816524672,3.180466204926063,4.937322056712475,26.556544622706866,4.2800140380859375,1.7666845755609017,8.282999420166021,-2.242515172493711,18.808514012825754,3.0202421238361694,13.545756716495873,-14.30926934521483,68.80403236445187,3.6089459055918383,5.262757296329866,12,-6.305000305175781,-7.214996337890625,6.492500305175781,8.275001525878906,25.649993896484403,1,0.06355791528912569,-1.0554605003927189,187.6199951171875,7.576939629876249,184.6199951171875,1.2804549109111185,186.16000366210938,0.06355791528912569 3376,2017-12-06,181.1699981689453,185.9199981689453,180.97999572753903,184.50999450683597,636100.0,-0.023342327930213957,-1.655914419550907,1.363265509488499,57.57915843658347,62.87839021872777,-1.8247037891370042,-4.549756004136725,7.273949274714397,8.929017173593536,24.001422330521084,4.940002441406278,2.107602831259129,3.3994979858398438,-6.706081673448239,13.505077645127926,-1.6532918438041975,8.452287815483885,-8.860911243583985,20.840934830758588,-39.990634859490896,5.052789829644043,12,-1.9749984741210938,-2.8849945068359375,10.097503662109375,12.605003356933594,28.1199951171875,2,0.10559146147903209,-2.3050153470917114,185.5,-1.0554605003927189,187.6199951171875,7.576939629876249,184.6199951171875,0.10559146147903209 3377,2017-12-07,179.50999450683594,181.58999633789062,178.72000122070312,181.0500030517578,918700.0,-0.009162685206638765,1.1908400503191539,0.4610809082187361,52.86194349195938,63.343487699645905,0.33450708373726457,-2.14935753187126,8.55946846135015,10.186531897452085,21.285112792987814,2.8699951171875,2.6353879867154433,1.1994949340820256,-7.979248564014654,10.378238432178705,-3.3898768149663283,5.788866683130379,-6.149652687132999,7.11065024962059,-50.32199559614268,4.589371749048344,12,-0.31499481201171875,-1.2249908447265625,10.475006103515625,14.265007019042969,28.3800048828125,3,0.13425439719791155,-1.655914419550907,181.1699981689453,-2.3050153470917114,185.5,-1.0554605003927189,187.6199951171875,0.13425439719791155 3378,2017-12-08,183.91000366210938,184.07000732421875,177.24000549316406,179.2899932861328,1486400.0,0.02451122104572212,1.7651730198394435,-2.999990091750391,56.7678945157123,63.815052937105065,-3.392272702975447,-6.015042720162967,3.821934776925133,5.388448529239923,19.0641800331774,6.8300018310546875,3.073855700440248,5.064504241943354,-4.109822062040195,14.238830545926902,0.47734108995157953,9.651667393935128,-9.561482241725344,52.97855527464617,-0.972601841601616,4.587163151991778,12,-4.715003967285156,-5.625,3.9150009155273438,9.864997863769531,27.0,4,0.12397369690475002,1.1908400503191539,179.50999450683594,-1.655914419550907,181.1699981689453,-2.3050153470917114,185.5,0.12397369690475002 3379,2017-12-11,180.9600067138672,183.22000122070312,179.36000061035156,183.22000122070312,1029000.0,-0.016040437657008022,2.415938046465151,-0.48917520155097644,53.89689791566476,63.63573118715925,0.6339761657499707,-2.597280059474457,6.344489373433646,7.920453249304927,17.44674308208964,4.5500030517578125,3.5847238874657705,1.7330070495605412,-7.103982537764892,10.569996636885975,-2.6854877441021756,6.151501843223258,-5.682596468842917,29.83160269885981,-21.29288673371584,4.418494793662719,12,1.92999267578125,-2.6750030517578125,6.864997863769531,12.814994812011719,32.579986572265625,0,0.10571390867746633,1.7651730198394435,183.91000366210938,1.1908400503191539,179.50999450683594,-1.655914419550907,181.1699981689453,0.10571390867746633 3380,2017-12-12,180.6100006103516,180.9600067138672,178.14999389648438,179.8000030517578,669300.0,-0.0019341627460758293,2.721847210994341,-0.3584068705227962,54.617470866085846,61.857336454925466,2.557205848117434,-1.7394658400540663,6.207750403287378,7.833733960057117,15.708998830767715,2.8100128173828125,4.012849719493545,1.0040008544922046,-7.350964625935092,9.3589663349195,-3.1734818857214293,5.181483594705838,-4.459434870165495,38.82486129960022,-11.773422676944477,4.177482740213645,12,2.925003051757784,-2.324996948242216,7.215003967285128,13.165000915527315,35.67999267578122,1,0.16189582744228237,2.415938046465151,180.9600067138672,1.7651730198394435,183.91000366210938,1.1908400503191539,179.50999450683594,0.16189582744228237 3381,2017-12-13,180.50999450683597,182.97999572753903,178.88999938964844,180.3800048828125,636700.0,-0.0005537129902977167,-1.6302222091385716,0.16048150101728512,54.93026404977647,59.82185986812374,3.2042397596893295,-1.3254363536724725,5.718903042777953,7.480024056210908,14.372453107265706,4.089996337890597,4.600945971633706,0.6614952087402628,-7.490302521681002,8.813292939161528,-3.4144036564703697,4.737394073950895,-3.538662601197757,47.87683948785929,-4.940003286083744,4.0758988652106325,12,3.025009155273409,-2.224990844726591,4.055007934570284,10.14000701904294,39.060012817382784,2,0.16974129035546603,2.721847210994341,180.6100006103516,2.415938046465151,180.9600067138672,1.7651730198394435,183.91000366210938,0.16974129035546603 3382,2017-12-14,182.5200042724609,184.3800048828125,179.47000122070312,180.1300048828125,1401700.0,0.011135171607070449,-1.6468974537198886,18.38607817818569,56.25906427379056,58.374428783530675,0.6968811908566295,-2.954515792538473,3.1689737280612746,5.367791692325028,13.053737334151203,4.910003662109375,5.420150800991223,2.3335044860839673,-5.663630006344107,10.330638978512042,-1.6650627601300698,6.3320717322980045,-4.7771521712977005,73.94956905671144,20.93124749381939,3.9985672462140323,12,1.014999389648466,-4.235000610351534,1.699996948242216,7.784996032714872,36.199996948242216,3,0.14666879458160875,-1.6302222091385716,180.50999450683597,2.721847210994341,180.6100006103516,2.415938046465151,180.9600067138672,0.14666879458160875 3383,2017-12-15,185.0399932861328,185.7100067138672,181.2400054931641,182.38999938964844,1287000.0,0.013806645598748446,1.2405904623503625,1.1087843402647117,62.804256112608854,57.26176162640385,-1.9637780340480333,-5.141931215934989,-0.013986565510464288,2.8545198069278968,12.519895465610611,4.470001220703097,5.339047661847957,4.474993896484364,-3.6954799817876847,12.645467774756412,0.3897569573483395,8.560230835620388,-6.571912201176104,91.13740354786428,32.12110619311251,4.085236939136027,12,-1.5649871826171875,-6.7549896240234375,-1.6324920654296875,4.470008850097656,34.290008544921875,4,0.12348685112726954,-1.6468974537198886,182.5200042724609,-1.6302222091385716,180.50999450683597,2.721847210994341,180.6100006103516,0.12348685112726954 3384,2017-12-18,186.0,188.83999633789062,185.75,185.8999938964844,1627800.0,0.005188103916447417,-14.450217441062028,0.03773823918925628,67.21928132369949,57.437358998431236,-3.551193090956133,-5.821533732278368,-1.6191681812999263,1.9707494020460103,12.145547686305997,3.8000030517578125,4.596747205492676,5.06750030517577,-3.396229272614704,13.531229882966244,0.8356355162805187,9.299365094071021,-6.850203670277409,73.4331553855377,11.15636986833529,4.2318647888952405,12,-2.9599990844726562,-6.805000305175781,-3.5424957275390625,3.2450027465820312,30.779998779296875,0,0.13392475087155575,1.2405904623503625,185.0399932861328,-1.6468974537198886,182.5200042724609,-1.6302222091385716,180.50999450683597,0.13392475087155575 3385,2017-12-19,187.05999755859372,188.5,186.2700042724609,187.25,636500.0,0.005698911605342527,-1.5197848238762248,-1.8999084528540435,61.606341616047246,57.884823796149426,-4.8797966052296715,-6.48220931763845,-3.3385431521379303,0.983387575965537,11.71342243001781,2.5,4.066188225102508,5.662998199462862,-3.0848685028829266,14.410864901808651,1.2890648482899678,10.036931550635757,-7.269388898791192,82.11055954533367,19.59022308222322,4.37393335117289,12,-4.019996643066378,-7.864997863769503,-4.632495880126925,2.1850051879883097,28.270004272460966,1,0.14155883712788264,-14.450217441062028,186.0,1.2405904623503625,185.0399932861328,-1.6468974537198886,182.5200042724609,0.14155883712788264 3386,2017-12-20,183.6199951171875,187.9199981689453,182.83999633789062,187.6000061035156,843600.0,-0.01838983473913869,1.1991373160356171,20.947157083196203,45.82784856319907,57.10325769295383,-1.1797810496682928,-2.6470914571038406,-0.7288321988701796,4.422311680191456,10.979494381878743,5.0800018310546875,2.976128133562554,1.8859962463378963,-6.64582238959099,10.417814882266782,-2.379913071626561,6.1519055643023535,-3.227022867109838,44.29024609492046,-13.44657067682337,4.265909317964444,12,-0.5799942016601562,-4.424995422363281,-1.709991455078125,5.625007629394531,32.33000183105469,2,0.17792178977074413,-1.5197848238762248,187.05999755859372,-14.450217441062028,186.0,1.2405904623503625,185.0399932861328,0.17792178977074413 3387,2017-12-21,188.38999938964844,188.97000122070312,182.75,183.58999633789062,880600.0,0.02597758631578606,1.087246380522024,-1.2060275884278977,55.59845717323357,56.973320210456194,-5.09330535706323,-6.835027907900638,-6.284371419084692,-0.32024612863403945,10.033633448749265,6.220001220703125,2.4020823259645,6.064000701904291,-2.5954136269318155,14.723415030740398,1.734293537486252,10.39370786632233,-7.430805364712143,92.49673801256627,36.91849597330512,4.3297071644180525,12,-4.8300018310546875,-9.194999694824219,-6.802497863769531,0.8550033569335938,28.46000671386716,3,0.16550776599388617,1.1991373160356171,183.6199951171875,-1.5197848238762248,187.05999755859372,-14.450217441062028,186.0,0.16550776599388617 3388,2017-12-22,192.8699951171875,193.0200042724609,187.8000030517578,190.0,844300.0,0.023780432836421728,2.2933622141998002,0.597915269269772,57.4679891230739,57.37010812239055,-9.128640423620652,-10.63727925478912,-11.249366632887472,-4.840672117660745,9.41571108444817,5.220001220703097,2.540535431908893,9.767496490478521,0.2481254737760139,19.28686750718103,5.007810982127268,14.527181998829775,-11.378552623884104,98.53934671015026,45.31335751330295,4.7596855083512475,12,-7.284996032714844,-12.079994201660156,-11.669990539550781,-3.6249923706054688,25.800003051757812,4,0.13402813686913406,1.087246380522024,188.38999938964844,1.1991373160356171,183.6199951171875,-1.5197848238762248,187.05999755859372,0.13402813686913406 3389,2017-12-26,190.3699951171875,192.80999755859372,189.9600067138672,192.1999969482422,622700.0,-0.012962099151197726,-1.1509538259562517,-0.6376323848411382,56.8533508324687,57.61853922976643,-5.7590907581702595,-7.261241488794383,-9.013900613111275,-2.4899368820009045,8.324885418454713,2.9099884033203125,3.0041010090212694,6.474996948242193,-2.667543318805457,15.617537215289843,1.9037268147183681,11.046267081766018,-7.956267681551509,74.19661097532911,21.993464663357557,4.57127013352382,12,-4.4149932861328125,-9.579994201660156,-10.674991607666016,-1.1249923706054688,24.010009765625,1,0.15212484875066612,2.2933622141998002,192.8699951171875,1.087246380522024,188.38999938964844,1.1991373160356171,183.6199951171875,0.15212484875066612 3390,2017-12-27,190.57000732421875,191.97000122070312,189.1499938964844,190.0,441400.0,0.0010506498511393403,-1.4845665734566946,-0.3114791004827776,64.9681485329471,58.73385972789649,-4.914511854964076,-6.346954376259475,-9.488346938537859,-2.8165734243716543,6.317195713834134,2.8200073242187216,2.983904172299617,5.761008453369129,-2.0553760287776868,13.577392935515945,1.8528162122957212,9.669200694442537,-7.307777741636755,76.14414869512913,19.148792614977154,3.908192241073413,12,-4.325004577636719,-9.780006408691406,-11.72500228881836,-1.3250045776367188,17.44999694824216,2,0.13753471400400796,-1.1509538259562517,190.3699951171875,2.2933622141998002,192.8699951171875,1.087246380522024,188.38999938964844,0.13753471400400796 3391,2017-12-28,189.97999572753903,190.8000030517578,189.30999755859372,190.8000030517578,432000.0,-0.0030960359658060987,2.6341272794939288,-1.4385908555520361,67.26011339682348,59.956198519344596,-3.1736565061390536,-5.170663543065132,-9.155624855196805,-2.336187234936375,6.862151511693868,1.490005493164091,3.3339220111989505,4.630496978759737,-3.0376660824820476,12.298660040001522,0.7964154481388448,8.46457850938063,-5.937144169766725,70.39915014374746,6.8006802514336755,3.834081530620898,12,-2.849990844726534,-9.18999481201169,-12.704994201660128,-0.7349929809570028,18.480010986328153,3,0.13343513355938552,-1.4845665734566946,190.57000732421875,-1.1509538259562517,190.3699951171875,2.2933622141998002,192.8699951171875,0.13343513355938552 3392,2017-12-29,188.9600067138672,190.3800048828125,188.50999450683597,190.17999267578125,1015400.0,-0.005368928500949499,1.3086399984929338,1.487774469668724,59.3691983397096,59.574525433466896,-1.2785367352549883,-4.1425399809151315,-8.265656228024454,-1.380335941554904,7.364627842169997,1.870010375976534,3.7081768048238075,3.4705078124999886,-4.360473724184004,11.301489349183981,-0.44498295584199354,7.385998580841971,-4.198982938919784,22.222287180866424,-40.95483074908413,3.915490768341992,12,-1.0750045776367188,-8.170005798339844,-11.685005187988281,0.28499603271484375,22.349990844726534,4,0.1428344055641606,2.6341272794939288,189.97999572753903,-1.4845665734566946,190.57000732421875,-1.1509538259562517,190.3699951171875,0.1428344055641606 3393,2018-01-02,186.94000244140625,188.97999572753903,186.8999938964844,188.5200042724609,925700.0,-0.010690115371977837,-1.5059977387835564,1.2950983702925236,61.49113707147759,58.9380649609978,1.1614678153547118,-2.044644846859768,-6.347988437699371,0.5361487251882977,7.753130485288634,2.0800018310546307,4.085434392426265,1.334503173828125,-6.51096609424323,9.17997244189948,-2.5882314602075667,5.257237807863817,-1.518260226657759,0.6769631155789719,-63.96208076011685,3.922734634035679,1,0.9449996948242188,-6.150001525878906,-9.1875,2.3050003051757812,11.6300048828125,1,0.15999787777623586,1.3086399984929338,188.9600067138672,2.6341272794939288,189.97999572753903,-1.4845665734566946,190.57000732421875,0.15999787777623586 3394,2018-01-03,191.66000366210938,191.82000732421875,187.5800018310547,187.6499938964844,646400.0,0.02524874911233921,-1.043379146536066,-2.537977923068779,68.18030960398988,59.668505848546985,-2.985149619548423,-6.794834775473987,-11.117267068421711,-4.240219133811365,7.725201423645217,4.8800048828125,4.408122185191587,5.852503967285145,-2.4083974701501916,14.113405404720481,1.7220532485674767,9.982954686002813,-5.63040048274388,93.88565856477298,24.90803374060353,4.1304507187176664,1,-3.7750015258789062,-10.870002746582031,-15.19000244140625,-2.4150009155273438,14.42999267578125,2,0.14092660957292757,-1.5059977387835564,186.94000244140625,1.3086399984929338,188.9600067138672,2.6341272794939288,189.97999572753903,0.14092660957292757 3395,2018-01-04,197.2899932861328,202.2700042724609,197.00999450683597,197.25,1539500.0,0.02937488008165201,-19.230640570441267,0.009973363774733708,73.3574505937417,62.727350518607274,-7.835383511733141,-12.117531459351682,-16.619941296902823,-9.899678714681755,8.253762699474917,10.610000610351534,4.397665784818429,10.892993927001953,1.1710194082215537,20.614968445782353,6.032006667611739,15.753981186392167,-10.701158019319678,67.59916965240369,-3.880361969497386,4.860987259390206,1,-4.779991149902344,-11.874992370605469,-20.534992218017578,-8.044990539550781,14.580001831054688,3,0.08662381356510962,-1.043379146536066,191.66000366210938,-1.5059977387835564,186.94000244140625,1.3086399984929338,188.9600067138672,0.08662381356510962 3396,2018-01-05,200.3000030517578,201.97000122070312,197.72999572753903,198.2100067138672,1158500.0,0.015256778691555617,-1.7803147794242387,52.258679893170545,74.07907951347136,64.78075300085592,-9.19775355068748,-14.356975648628662,-19.50404173192976,-12.93872011691613,9.651867972747317,4.6800079345703125,4.233211929656903,12.94650344848634,1.7390917892099367,24.153915107762742,7.342797618848152,18.550209278124527,-12.720001220703125,87.18282439299956,15.354142365380355,5.603705829638196,1,-5.715003967285156,-11.19000244140625,-24.637500762939453,-11.055000305175781,7.6999969482421875,4,0.03854219222706767,-19.230640570441267,197.2899932861328,-1.043379146536066,191.66000366210938,-1.5059977387835564,186.94000244140625,0.03854219222706767 3397,2018-01-08,203.6100006103516,203.7400054931641,198.67999267578125,200.13999938964844,1068300.0,0.01652519974120259,1.7131356105542794,1.6602905745783885,74.62211151412748,66.68676659986187,-11.311249548216182,-16.62105720920468,-22.708646068817615,-16.1671450513235,10.845886205531624,5.060012817382841,4.4818036954748095,15.051500701904331,2.316620299819135,27.786381103989527,8.684060500861733,21.41894090294693,-14.560998535156273,99.22800003986855,28.609009869784515,6.367440201042596,1,-8.290000915527344,-13.119995117187528,-26.834999084472685,-14.36499786376956,6.169998168945284,0,0.02382007803632913,-1.7803147794242387,200.3000030517578,-19.230640570441267,197.2899932861328,-1.043379146536066,191.66000366210938,0.02382007803632913 3398,2018-01-09,206.7100067138672,207.5200042724609,203.1300048828125,204.47999572753903,1159000.0,0.015225215334329745,1.2805155480869266,0.642654236840951,75.98493803250182,68.81249851097667,-13.68021335283845,-18.894072605308224,-25.662806738343647,-19.158740430638773,12.56052491650817,4.389999389648409,5.812047674253932,17.011506652832026,2.1279708918135896,31.89504241385046,9.569738772322808,24.453274533341244,-15.898084228515614,95.93782618144655,24.614209109686783,7.441767880509224,1,-9.500007629394531,-14.330001831054688,-29.297504425048828,-17.465003967285156,10.989990234375,1,0.02225335346775914,1.7131356105542794,203.6100006103516,-1.7803147794242387,200.3000030517578,-19.230640570441267,197.2899932861328,0.02225335346775914 3399,2018-01-10,200.08999633789062,201.1999969482422,196.17999267578125,198.5,2404800.0,-0.03202559218693335,1.6351745350271534,0.7129993294376765,64.34704797593547,68.74348733797537,-6.1870588158535895,-11.349292369057167,-18.938631089323735,-12.477134320035589,13.799229874497149,10.530014038085938,6.342405440316497,9.434996795654286,-5.542476663566049,24.41247025487462,1.9462600660441183,16.923733525264453,-6.938942402343741,34.47971484662519,-34.01380803579111,7.4887367296101734,1,-2.8799972534179688,-7.709991455078125,-22.677494049072266,-10.844993591308594,20.650009155273466,2,-0.007596526770409229,1.2805155480869266,206.7100067138672,1.7131356105542794,203.6100006103516,-1.7803147794242387,200.3000030517578,-0.007596526770409229 3400,2018-01-11,209.8500061035156,209.9199981689453,201.0399932861328,201.0399932861328,1465000.0,0.04877809957646906,-1.015889208535903,5.540901326270111,75.35278362800794,69.64267291921809,-14.44347908455947,-19.822716995661807,-28.382846886285108,-22.12455604398957,15.372901585755338,9.830001831054688,6.746239690549061,17.733006286621077,1.25118372780247,34.21482884543968,9.492095007211788,25.973917566030366,-14.687299120800759,99.49059652512847,26.781534311972507,8.240911279409302,1,-11.440010070800753,-16.27000427246091,-31.1100044250488,-20.605003356933565,11.639999389648494,3,-0.017917606177100698,1.6351745350271534,200.08999633789062,1.2805155480869266,206.7100067138672,1.7131356105542794,203.6100006103516,-0.017917606177100698 3401,2018-01-12,211.1499938964844,212.7899932861328,209.2100067138672,209.5,1015000.0,0.006194842769399411,-2.210778410335012,0.18728620839561638,73.5805871374103,71.2217161189626,-13.884840210926313,-19.720623500217272,-29.38733314712951,-23.31634634891401,17.055274207487276,3.579986572265625,7.472616757825449,17.500994110107456,-0.09644331591331934,35.09843153612823,8.702275397097054,26.299712823117858,-14.970001220703153,90.12643389894676,19.097489261635147,8.798718713010393,1,-11.30500030517581,-16.134994506835966,-32.40999221801761,-21.904991149902372,19.38000488281247,4,0.0034099040564314897,-1.015889208535903,209.8500061035156,1.6351745350271534,200.08999633789062,1.2805155480869266,206.7100067138672,0.0034099040564314897 3402,2018-01-16,209.2899932861328,213.9499969482422,208.7899932861328,213.9499969482422,1104400.0,-0.008808906768254299,1.2145921060386773,-2.8242550909056794,67.98859269190069,71.94365563234295,-9.876365437224223,-16.603523421295932,-27.061983726476683,-21.350361041669714,18.60907632454324,5.160003662109375,7.954098238047777,14.302494049072266,-3.7959856180678173,32.40097371621235,5.253254215502238,23.351733882642293,-10.120200500488295,73.77601270849881,5.969720078497261,9.049239833570038,1,-8.524993896484375,-13.694992065429688,-30.549991607666016,-20.04499053955078,17.710006713867188,1,-0.006163664425031468,-2.210778410335012,211.1499938964844,-1.015889208535903,209.8500061035156,1.6351745350271534,200.08999633789062,-0.006163664425031468 3403,2018-01-17,207.88999938964844,209.6999969482422,207.2899932861328,209.2899932861328,836400.0,-0.006689253864948785,1.1711732765138498,0.30042763868787614,69.66770869911525,72.108922198468,-5.802264738896099,-14.12825467641784,-25.230394322351685,-19.830370857306605,19.892123623188024,2.410003662109375,8.475079690383694,11.759999847412104,-6.577775867681964,30.097775562506172,2.5911119898650554,20.928887704959152,-5.764165771484386,65.89760212953223,-1.05490354473487,9.168887857547034,1,-2.8250045776367188,-12.294998168945312,-29.14999771118164,-18.644996643066406,20.96000671386716,2,0.009091343475863933,1.2145921060386773,209.2899932861328,-2.210778410335012,211.1499938964844,-1.015889208535903,209.8500061035156,0.009091343475863933 3404,2018-01-18,210.91000366210938,210.9900054931641,207.50999450683597,208.0,769300.0,0.01452693386563797,1.26710272570027,-2.07858310626703,71.47380650598976,71.89962841094001,-6.486635207493663,-16.007069068148212,-27.76997631785551,-22.641503665212355,20.75172693332405,3.480010986328125,9.603657603826292,13.534503936767578,-5.283783939246945,32.3527918127821,4.125359998760331,22.943647874774825,-6.419337377929708,76.45242119446381,10.22213568028809,9.40914393800726,1,-5.845008850097656,-14.860008239746094,-32.17000198364258,-21.665000915527344,17.110000610351534,3,0.03219379435890013,1.1711732765138498,207.88999938964844,1.2145921060386773,209.2899932861328,-2.210778410335012,211.1499938964844,0.03219379435890013 3405,2018-01-19,213.5399932861328,214.97000122070312,211.25,211.47000122070312,615600.0,0.012469724424436723,-1.9641508860451686,0.7113365843427193,73.84615432135756,71.87374783403847,-7.34115518597514,-17.44599256188792,-29.734651940295862,-24.97223807234883,21.795139188545328,4.05999755859375,11.0578068048749,14.840493774414057,-4.636507841336623,34.31749539016474,5.101992966538717,24.578994582289397,-7.157460869140635,81.38012425568778,15.029564272589923,9.738500807875337,1,-7.964996337890625,-16.979995727539062,-32.952491760253906,-24.29499053955078,12.930007934570312,4,0.03371739455561196,1.26710272570027,210.91000366210938,1.1711732765138498,207.88999938964844,1.2145921060386773,209.2899932861328,0.03371739455561196 3406,2018-01-22,216.2899932861328,216.2899932861328,211.8800048828125,213.47000122070312,839600.0,0.01287814969777168,2.1276601500992904,1.362320229398713,76.72597688471241,72.10751065299236,-8.475762701488122,-18.575310313936143,-31.665345930415526,-27.404432636522046,23.700244075397364,4.4099884033203125,12.085055826139751,15.956993865966808,-3.67432987490497,35.58831760683859,6.141331995530919,25.772655736402697,-8.779998779296847,100.0,26.90807038996003,9.815661870435891,1,-10.055000305175781,-18.699996948242188,-35.37998962402344,-27.04499053955078,6.1200103759765625,0,0.024041852921748985,-1.9641508860451686,213.5399932861328,1.26710272570027,210.91000366210938,1.1711732765138498,207.88999938964844,0.024041852921748985 3407,2018-01-23,219.57000732421875,221.6499938964844,215.97999572753903,216.2899932861328,1145400.0,0.015164890378200457,-1.907684542882952,1.1631288180898323,81.14143515875656,72.68045477813178,-10.341261860186506,-20.448005944261638,-34.02623690318973,-30.338274342769495,25.675874850074425,5.669998168945369,12.550911701677222,17.678007507324224,-2.889799323901883,38.24581433855033,7.394104091711171,27.961910922937278,-10.30401306152342,85.51541445780812,3.1286676709777055,10.283903415613059,1,-10.655014038085938,-19.010009765625,-38.660003662109375,-30.32500457763672,3.25,1,0.04991570382786614,2.1276601500992904,216.2899932861328,-1.9641508860451686,213.5399932861328,1.26710272570027,210.91000366210938,0.04991570382786614 3408,2018-01-24,218.72000122070312,220.6999969482422,217.5200042724609,220.0500030517578,835900.0,-0.0038712304739348946,1.418254921414047,-0.4054866276824883,77.88539433827448,74.18471548505833,-8.50262140511856,-18.51116273129483,-32.39310519795731,-29.1523059784422,27.057413367502253,3.1799926757812784,12.81107496015386,15.535501098632807,-5.876687468870216,36.94768966613583,4.82940681488131,26.241595382384304,-6.977207031249975,79.27869305336563,-1.5852135753090693,10.70609428375151,1,-7.375007629394531,-17.275001525878878,-37.80999755859375,-29.474998474121094,4.380004882812472,2,0.03785661454409839,-1.907684542882952,219.57000732421875,2.1276601500992904,216.2899932861328,-1.9641508860451686,213.5399932861328,0.03785661454409839 3409,2018-01-25,219.3300018310547,221.9199981689453,218.8999938964844,220.8999938964844,762300.0,0.0027889566886754036,-1.4855921081549832,1.180443536821838,75.33332538239898,74.18255345776845,-6.812861169694116,-17.75038080089874,-32.2006139858789,-29.472557083447043,28.54972419383335,3.1999969482421875,12.868070079592371,14.697501373291004,-6.981109132338474,36.37611187892048,3.858196120476265,25.536806626105744,-5.605767700195287,75.7263656761561,-6.53390213318373,10.839305252814734,1,-4.725006103515625,-16.99500274658203,-38.44999694824219,-30.084999084472656,0.2799987792969034,3,0.043404934085552016,1.418254921414047,218.72000122070312,-1.907684542882952,219.57000732421875,2.1276601500992904,216.2899932861328,0.043404934085552016 3410,2018-01-26,216.77999877929688,219.63999938964844,215.25,219.3300018310547,765800.0,-0.011626330326309109,1.7697173030917117,1.624213974011303,69.14496586096001,73.68970664927397,-3.5497558060524455,-13.846003505754169,-28.851533252267615,-26.66592741252063,30.012184897745474,4.3899993896484375,12.54758491348457,10.836998748779308,-10.427154673537245,32.10115217109586,0.20492203762103145,21.469075459937585,5.1399993896484375,48.804752720823245,-31.4765538364839,10.632076711158284,1,-2.1750030517578125,-14.444999694824219,-35.662498474121094,-27.534996032714844,4.660003662109375,4,0.051849827273998006,-1.4855921081549832,219.3300018310547,1.418254921414047,218.72000122070312,-1.907684542882952,219.57000732421875,0.051849827273998006 3411,2018-01-29,215.3300018310547,218.6699981689453,214.5500030517578,215.6999969482422,705200.0,-0.00668879489070584,-3.2694411941431327,0.14509595074109755,64.230202306677,73.27210771758244,-1.6142225538366688,-10.961472264807554,-26.687618352515983,-24.94772604886981,31.49727882309462,4.1199951171875,13.237708512065723,8.119501495361334,-12.136477243096635,28.375480233819303,-2.008487873867665,18.247490864590333,6.589996337890625,10.58343685300207,-64.52109558448318,10.127989369228988,1,-0.725006103515625,-12.995002746582031,-34.212501525878906,-26.084999084472656,7.6300048828125,0,0.05173454369999386,1.7697173030917117,216.77999877929688,-1.4855921081549832,219.3300018310547,1.418254921414047,218.72000122070312,0.05173454369999386 3412,2018-01-30,215.9499969482422,216.50999450683597,213.4499969482422,214.0200042724609,617700.0,0.002879278836740662,1.0065638070080458,-5.216265258990509,61.93796811347802,72.41324765251164,-1.3300109545870953,-9.96677115353549,-26.5749951761058,-25.29526445238929,33.17664868962714,3.0599975585937784,12.453819839643245,7.389997100830072,-11.280680780241227,26.06067498190137,-1.945341839705577,16.725336041365722,5.675201416015625,29.515934352987806,-41.17896892610734,9.335338940535644,1,-1.2350006103515625,-13.614997863769531,-34.832496643066406,-26.704994201660156,6.8300018310546875,1,0.029914363533959598,-3.2694411941431327,215.3300018310547,1.7697173030917117,216.77999877929688,-1.4855921081549832,219.3300018310547,0.029914363533959598 3413,2018-01-31,216.8500061035156,218.0,215.22000122070312,216.80999755859372,699300.0,0.004167673850391962,1.3760710512930288,0.020729894690237196,75.40934533431906,72.85052974454823,-0.9223812340212874,-8.971056687949527,-26.771949912119823,-25.925834721894574,35.41110673598767,2.779998779296875,11.808496352888824,6.7945060729980185,-9.181739513866603,22.77075165986264,-1.1936167204343064,14.782628866430343,4.28468017578129,40.14177881064299,-33.68274872142902,7.988122793432312,1,-0.26500701904294033,-12.440010070800753,-35.47250747680661,-27.605003356933565,13.40998840332037,2,0.02753055592653908,1.0065638070080458,215.9499969482422,-3.2694411941431327,215.3300018310547,1.7697173030917117,216.77999877929688,0.02753055592653908 3414,2018-02-01,218.6699981689453,219.5200042724609,215.6999969482422,215.6999969482422,687000.0,0.008392861490448489,-1.5723944472415834,74.23417238749046,67.61180996465005,72.15782481602517,-1.7051765264591552,-9.131976666066976,-27.891284143138677,-27.512726938331014,37.2515918688052,3.8200073242187216,11.76102444464135,7.263998413085943,-6.590359144774709,21.118355970946595,0.3368196341556029,14.191177192016283,2.003606750488302,84.32955027263674,13.18354311825081,6.9271787789303305,2,-1.7699966430664062,-14.260002136230469,-35.48249816894531,-29.829994201660156,9.020004272460938,3,0.020258873972951896,1.3760710512930288,216.8500061035156,1.0065638070080458,215.9499969482422,-3.2694411941431327,215.3300018310547,0.020258873972951896 3415,2018-02-02,214.3800048828125,218.8800048828125,214.1100006103516,217.1300048828125,784300.0,-0.019618572836033743,-1.8996911146771873,-0.9259255453601998,55.76170375846359,69.82846113533087,3.035744135975932,-3.6849234498137946,-22.907668036594146,-23.05356852953139,37.4545767689508,4.770004272460909,11.693385123681253,2.119504547119135,-10.078078939983982,14.317088034222252,-3.9792871964324092,8.21829629067068,5.8601835583496324,15.321364289951909,-51.216866670703006,6.098791743551552,2,3.30499267578125,-9.970008850097656,-31.007503509521484,-28.330001831054688,12.019989013671903,4,0.024395911971351936,-1.5723944472415834,218.6699981689453,1.3760710512930288,216.8500061035156,1.0065638070080458,215.9499969482422,0.024395911971351936 3416,2018-02-05,208.0200042724609,215.3800048828125,205.72999572753903,210.38999938964844,946800.0,-0.02966694871486819,-1.7769761743758032,0.8618164062500103,48.04797254637439,66.15140973395506,9.051099756919228,3.4605172917978564,-15.884955638506767,-16.574038828452927,37.04744439528329,9.650009155273466,11.0927109849884,-4.626496124267618,-15.663833184245505,6.410840935710269,-10.145164654256547,0.8921724057213112,11.812772679126027,16.606288077792115,-46.99159474352665,5.518668529988942,2,5.804992675781278,-3.6100082397460653,-24.50250244140622,-23.669998168945284,18.639999389648466,0,0.06451301746618587,-1.8996911146771873,214.3800048828125,-1.5723944472415834,218.6699981689453,1.3760710512930288,216.8500061035156,0.06451301746618587 3417,2018-02-06,208.4600067138672,210.83999633789062,200.50999450683597,202.1499938964844,1396600.0,0.0021151929255320834,-1.1543252011564276,-2.6624581509141976,50.90276717132953,63.15334004873896,7.676698015269238,3.5863703170892904,-15.632831170923026,-16.86886518767878,36.08585505192936,10.330001831054659,10.083891806755929,-4.428993988037121,-14.824849615121906,5.966861639047664,-9.626921801579527,0.768933825505286,10.419998168945312,41.82013741732483,-20.599246918302796,5.197927813542399,2,2.7549896240234375,-4.050010681152344,-24.500003814697266,-27.25000762939453,18.360000610351562,1,0.06955770667273709,-1.7769761743758032,208.0200042724609,-1.8996911146771873,214.3800048828125,-1.5723944472415834,218.6699981689453,0.06955770667273709 3418,2018-02-07,211.30999755859372,213.1100006103516,207.67999267578125,207.8300018310547,884500.0,0.013671643254998367,-1.8730094014782552,0.551503749398474,50.636933079992,60.40929645958263,4.095774471697695,1.1580424168207912,-17.76877554774012,-19.57734886824565,34.75052093225602,5.430007934570341,8.650663326454321,-1.8090026855469148,-11.825892695346027,8.207887324252198,-6.817447690446471,3.1994423193526416,5.7330062866211335,56.8121909715532,-3.673808126712764,5.008445004899554,2,-1.235000610351534,-6.900001525878878,-26.972496032714815,-30.099998474121065,18.47999572753909,2,0.05428044746213523,-1.1543252011564276,208.4600067138672,-1.7769761743758032,208.0200042724609,-1.8996911146771873,214.3800048828125,0.05428044746213523 3419,2018-02-08,198.57000732421875,210.75,198.50999450683597,210.6499938964844,1450000.0,-0.060290522841174754,-1.0065562698551713,-3.4712647710083018,31.968214956703036,56.27854635910963,15.177332641952944,14.522917769229366,-4.3571458720051055,-6.844660406720834,35.12764893918213,12.800003051757756,6.220155101368448,-14.472993469238276,-24.919938525994922,-4.026048412481629,-19.6964659976166,-9.249520940859952,16.819695587158208,0.29461358278717653,-55.17115336950762,5.223472528378323,2,10.444992065429688,6.17999267578125,-14.232505798339844,-18.69000244140625,29.099990844726562,3,0.15959100575987195,-1.8730094014782552,211.30999755859372,-1.1543252011564276,208.4600067138672,-1.7769761743758032,208.0200042724609,0.15959100575987195 3420,2018-02-09,206.08999633789062,207.5500030517578,199.0,200.27999877929688,1228400.0,0.03787071932466346,-1.0430126737351788,-0.4809605974176228,38.980120375667035,53.47298170010852,6.684439805225253,7.069238645109266,-11.032373846407438,-14.343306111806015,34.519535727306426,8.979995727539062,4.232204118190623,-6.765003967285168,-17.58263880983438,4.052630875264043,-12.173821388559787,-1.356186546010548,7.274141564941402,44.931814872199716,-4.698229441681988,5.40881742127461,2,2.9250030517578125,2.9599990844726562,-21.75249481201172,-26.209991455078125,25.5,4,0.10480861025443367,-1.0065562698551713,198.57000732421875,-1.8730094014782552,211.30999755859372,-1.1543252011564276,208.4600067138672,0.10480861025443367 3421,2018-02-12,211.8699951171875,212.7400054931641,206.0200042724609,208.41000366210938,942800.0,0.028045993895891907,1.5846097867295732,0.5955237364876932,42.10740342662951,51.26958562379202,0.4045695141068961,1.4186828668876217,-16.104827407549806,-20.07308426722426,33.321687298543665,6.720001220703182,2.527565025414333,-1.0210052490234318,-11.819524448829782,9.777513950782918,-6.4202648489265925,4.378254350879729,-13.360000610351534,91.50681524122444,44.49863063205653,5.399259599903173,2,-2.8549957275390625,-2.8199996948242188,-22.907493591308594,-27.364990234375,16.389999389648466,0,0.06857978531249898,-1.0430126737351788,206.08999633789062,-1.0065562698551713,198.57000732421875,-1.8730094014782552,211.30999755859372,0.06857978531249898 3422,2018-02-13,208.0,212.94000244140625,203.3999938964844,211.05999755859372,1277900.0,-0.01826589515446475,1.7976534602958598,-0.8843945421028875,39.652499939612845,47.296602802158,3.384142919068154,5.467395965444666,-11.783011949493897,-16.2012084508533,32.074706583453484,9.540008544921847,1.1613831630167226,-4.826500701904308,-15.730478814920275,6.0774774111116585,-10.278489758412292,0.6254883546036751,-9.205405273437464,65.00001045122083,21.161981057817464,5.451989056507989,2,1.0149993896484375,1.0499954223632812,-16.15250015258789,-23.4949951171875,18.399993896484403,1,0.08971155606783343,1.5846097867295732,211.8699951171875,-1.0430126737351788,206.08999633789062,-1.0065562698551713,198.57000732421875,0.08971155606783343 3423,2018-02-14,209.77999877929688,210.7700042724609,205.50999450683597,206.5,918300.0,0.008557686438927181,1.0,-1.0718958811209833,40.9854530066638,44.33811869571508,0.5540629898195846,4.043566946750332,-13.031544415963083,-17.976301583645466,31.08317163655053,5.260009765624943,0.15991845202435684,-3.1410018920898324,-13.896593168966064,7.614589384786399,-8.518797530527962,2.2367937463482974,-10.419587744140586,78.1011647641656,36.714794332691135,5.377795638438121,2,-1.0849990844726562,-0.7300033569335938,-16.874996185302734,-24.539993286132812,16.86999511718753,2,0.08122799429915695,1.7976534602958598,208.0,1.5846097867295732,211.8699951171875,-1.0430126737351788,206.08999633789062,0.08122799429915695 3424,2018-02-15,217.6999969482422,219.72999572753903,212.0800018310547,212.3000030517578,1399000.0,0.03775382884465417,-1.6198625662999928,1.6463402152978721,50.78848041529887,43.78553832425233,-8.401508097099764,-3.522247321690145,-20.413801280620362,-25.832037380974725,30.026444962185288,9.949996948242159,-0.6013264865946439,4.439496612548822,-6.476281717815709,15.355274942913354,-1.0183925526334576,9.897385777731103,-17.796402256835904,90.20743271741215,47.703926708261974,5.457889165182268,2,-8.580001831054688,-8.650001525878906,-22.90499496459961,-30.569992065429688,13.580001831054688,3,0.05553512405774175,1.0,209.77999877929688,1.7976534602958598,208.0,1.5846097867295732,211.8699951171875,0.05553512405774175 3425,2018-02-16,220.7400054931641,221.8999938964844,214.47999572753903,218.0,1396400.0,0.013964210324011406,1.9328158595462652,0.5074089981746,54.51360510442846,44.5039419418139,-11.671900834569072,-6.3191795605707455,-22.801312060239496,-28.728938018511343,28.61103219203133,7.419998168945369,-1.879246511560325,7.119504547119163,-4.29844439719497,18.537453491433297,1.4105300749620824,12.828479019276244,-19.64682673958984,93.7297924144848,45.23929943293241,5.70897447215707,2,-10.535011291503906,-10.525009155273466,-25.945003509521513,-33.61000061035159,10.839996337890597,4,0.031394366690798314,-1.6198625662999928,217.6999969482422,1.0,209.77999877929688,1.7976534602958598,208.0,0.031394366690798314 3426,2018-02-20,221.4900054931641,227.1000061035156,208.22000122070312,215.5,4770100.0,0.0033976623237115255,1.1940729247478705,2.1861290089046426,54.61206425666082,44.916086062406265,-11.521893742102037,-7.019527972492455,-22.73705588158751,-29.328259641868527,26.680106131681946,18.88000488281247,-2.8526887634912157,7.609503936767595,-4.29101623821245,19.51002411174764,1.6592438492775727,13.559764024257618,-18.732281528157017,76.32912354075852,24.387639280135218,5.95026008749002,2,-8.68500518798831,-8.68500518798831,-25.495006561279325,-33.1600036621094,12.379989624023409,1,0.045600210367226834,1.9328158595462652,220.7400054931641,-1.6198625662999928,217.6999969482422,1.0,209.77999877929688,0.045600210367226834 3427,2018-02-21,230.52999877929688,236.0,221.75999450683597,222.1499938964844,3409700.0,0.04081445239935122,-2.109170262031297,1.398997862752529,60.029327324080825,45.95968542286058,-19.11184615889215,-16.017554426827758,-30.787444211678746,-38.219841730267206,24.53711255566348,14.509994506835909,-2.9674338406884715,16.101497650146484,2.248620173453503,29.954375126839466,9.175058911799994,23.027936388492975,-25.338046600438958,82.05969093075592,27.44312831834725,6.926438738346491,2,-13.275001525878906,-13.275001525878906,-33.10000228881836,-40.76499938964844,3.0299987792968466,2,-0.009846893178679705,1.1940729247478705,221.4900054931641,1.9328158595462652,220.7400054931641,-1.6198625662999928,217.6999969482422,-0.009846893178679705 3428,2018-02-22,227.0,230.25,224.1999969482422,230.0,1791200.0,-0.015312535453038345,2.4571446010044644,-0.35799501813573514,55.957664746894054,48.62517984399291,-14.66427096353965,-12.475034855995489,-26.430303008109576,-34.5636452051549,22.278308943930732,6.3300018310546875,-2.3618748863094936,12.15749893188476,-2.6942825324804005,27.00928039624992,4.73160819970218,19.58338966406734,-18.779998779296875,67.60259036905619,16.052821979380887,7.425890732182585,2,-9.5,-9.745002746582031,-28.81999969482422,-36.654998779296875,3.4199981689453125,3,-0.002643198693901283,-2.109170262031297,230.52999877929688,1.1940729247478705,221.4900054931641,1.9328158595462652,220.7400054931641,-0.002643198693901283 3429,2018-02-23,228.8500061035156,229.25,225.0200042724609,227.97999572753903,1014800.0,0.008149806623416689,4.065868701173967,-0.2900034586588542,60.72328998360813,51.04108757820859,-13.150249016133216,-14.308881143846264,-27.319513800962113,-36.29952523367368,19.793968637941433,4.229995727539091,-1.7707064870019167,13.531504821777304,-2.4900216204617607,29.55303126401637,5.520741600657772,21.542268042896836,-17.296405029296835,74.26207987520519,17.380744380619817,8.01076322111954,2,-9.150009155273409,-11.595008850097628,-28.520008087158175,-38.50500488281247,4.619995117187528,4,-0.009613336894717217,2.4571446010044644,227.0,-2.109170262031297,230.52999877929688,1.1940729247478705,221.4900054931641,-0.009613336894717217 3430,2018-02-26,228.0200042724609,231.0399932861328,227.4600067138672,230.7100067138672,980800.0,-0.0036268377055636014,1.1373209926028496,-3.0919199536980524,66.14466343688,53.7118942460142,-9.926180377373072,-13.274206027755582,-25.507268365924716,-35.38205785046736,18.120037821760683,3.579986572265625,-1.3225557135412203,12.139502716064413,-4.856778842748668,29.135784274877494,3.641361936657887,20.63764349547094,-13.532835327148405,71.27431217352607,8.914344501414213,8.498140779406539,2,-8.320007324218722,-10.76500701904294,-27.46250915527341,-37.675003051757784,3.4299926757812784,0,0.01429696713337747,4.065868701173967,228.8500061035156,2.4571446010044644,227.0,-2.109170262031297,230.52999877929688,0.01429696713337747 3431,2018-02-27,226.47000122070312,230.9900054931641,226.1000061035156,228.97999572753903,634200.0,-0.006797662585365516,-2.00924452206899,0.9330826129376057,64.28231748798356,56.448540640277606,-6.802754364500515,-11.433006804640286,-22.96955715688435,-33.79774170383263,16.441267461440834,4.889999389648494,1.1501868751216762,10.032499694824224,-7.605849740416176,27.670849130064624,1.2133249772040244,18.851674412444424,-9.40129254882811,33.075877085357966,-30.565218487929734,8.819174717620195,2,-5.715003967285156,-9.215003967285156,-25.402503967285156,-35.61499786376953,9.319992065429688,1,0.02256369754408083,1.1373209926028496,228.0200042724609,4.065868701173967,228.8500061035156,2.4571446010044644,227.0,0.02256369754408083 3432,2018-02-28,222.41000366210938,228.2400054931641,222.2899932861328,226.2100067138672,918500.0,-0.017927308414844467,-1.945533242435816,1.5139487522417265,58.63679558677498,58.40980092695663,-0.5405861491715882,-7.235178590787825,-18.0134631010294,-29.708009850016936,14.72395272327198,5.950012207031278,2.8698541144991623,5.649501800537109,-12.186744842716962,23.48574844379118,-3.2686215210899263,14.567625122164145,-3.069540030859372,1.3715471540178572,-60.52538499052434,8.918123321627036,2,-0.3000030517578125,-5.155006408691406,-20.497509002685547,-30.895004272460938,9.050003051757812,2,0.051526420873084566,-2.00924452206899,226.47000122070312,1.1373209926028496,228.0200042724609,4.065868701173967,228.8500061035156,0.051526420873084566 3433,2018-03-01,222.82000732421875,225.7899932861328,219.2899932861328,222.0,898900.0,0.0018434587264890556,-1.0833264049532212,-0.21579122780952228,73.34874197980542,60.91649665634624,1.222184404133003,-7.562737954395857,-17.585369625908925,-30.155529386541758,12.590132797314812,6.5,4.149518011487061,5.761005401611328,-12.280193635032077,23.802204438254734,-3.2595941167103604,14.781604919933017,13.17999267578125,30.04267266456117,-38.0087808695433,9.020599518321701,3,-0.7100067138671875,-5.565010070800781,-18.08251190185547,-28.62500762939453,9.6099853515625,3,0.04820029567070039,-1.945533242435816,222.41000366210938,-2.00924452206899,226.47000122070312,1.1373209926028496,228.0200042724609,0.04820029567070039 3434,2018-03-02,223.1000061035156,224.16000366210938,219.55999755859372,220.69000244140625,873200.0,0.0012566141732928138,1.0309083192422601,2.9390026051358045,69.03111304136434,62.529553093783555,1.9989411315898167,-7.898811014826208,-17.037686530968557,-30.461737347918927,10.168058370172194,4.600006103515653,6.055707291554143,5.819503784179659,-12.412742212070668,24.051749780429986,-3.296619213945519,14.935626782304837,12.56579376220705,32.42564099900242,-36.95781856733364,9.116122998125169,3,-0.9900054931640341,-5.845008850097628,-16.70500946044919,-28.905006408691378,8.599990844726591,4,0.032810362461547005,-1.0833264049532212,222.82000732421875,-1.945533242435816,222.41000366210938,-2.00924452206899,226.47000122070312,0.032810362461547005 3435,2018-03-05,219.6100006103516,222.3600006103516,218.0,222.3600006103516,930100.0,-0.01564323351719088,2.170909534801157,-1.1410771042534735,59.12736299751655,63.03125295387864,5.936036310980313,-4.21289493383216,-12.777660442711493,-27.025047918763676,7.986875819068348,5.100006103515597,7.836257653185669,2.0679985046386946,-16.139092687445014,20.275089696722404,-7.035547091403146,11.171544100680535,15.72828312377925,12.394148803084368,-51.95228673534417,9.103545596041851,3,7.389999389648409,-2.355003356933622,-11.140003204345732,-25.279998779296903,11.389999389648409,0,0.06311188275502522,1.0309083192422601,223.1000061035156,-1.0833264049532212,222.82000732421875,-1.945533242435816,222.41000366210938,0.06311188275502522 3436,2018-03-06,221.44000244140625,223.80999755859372,218.6000061035156,223.5,965300.0,0.00833296218737134,2.888063950443044,0.7490900213068182,66.65014513991133,63.76689937785981,4.579811764648355,-5.255401725600819,-13.689602213625761,-28.95638612927064,7.4870586338807446,5.209991455078125,8.53090390639116,3.2270004272460824,-14.4849488684483,20.938949722940464,-5.628974220601094,12.082975075093259,13.20474994335936,33.59375582076288,-29.403060539027578,8.855974647847185,3,3.0799942016601562,-4.185005187988281,-12.97000503540039,-26.20000457763672,10.039993286132784,1,0.04520409319217111,2.170909534801157,219.6100006103516,1.0309083192422601,223.1000061035156,-1.0833264049532212,222.82000732421875,0.04520409319217111 3437,2018-03-07,222.9600067138672,223.72999572753903,220.30999755859372,222.92999267578125,754800.0,0.0068641810680214466,3.3567075837538387,-0.014569938668483896,66.43391635067806,64.93092733383583,2.0932019275998073,-5.937840352854721,-14.408730455202516,-30.566723436413724,7.845896237008013,3.4199981689453125,8.807768045166313,4.022004699707026,-13.188995996570014,21.233005395984065,-4.583495648431494,12.627505047845546,11.018955575507789,63.67151461730571,2.4785008060173865,8.605500348138518,3,1.5599899291992188,-5.705009460449219,-14.490009307861328,-27.720008850097656,7.3600006103515625,2,0.057543892114834794,2.888063950443044,221.44000244140625,2.170909534801157,219.6100006103516,1.0309083192422601,223.1000061035156,0.057543892114834794 3438,2018-03-08,222.77999877929688,226.6300048828125,221.80999755859372,223.80999755859372,581100.0,-0.0008073552617053892,-2.2457948438671593,-34.317234367055484,57.84919181778878,64.61158309318921,1.8010509117547429,-5.1168110774990225,-13.557851617620258,-30.34792195448091,8.036624297154301,4.820007324218778,9.049002498915314,3.268496704101551,-13.633913770916251,20.170907179119354,-5.18270853340735,11.719701941610452,10.559805018503113,55.38813528155367,-2.0465653647865523,8.451205237508908,3,1.7399978637695312,-5.525001525878906,-14.255001068115234,-27.540000915527344,9.570007324218722,3,0.03896224069544685,3.3567075837538387,222.9600067138672,2.888063950443044,221.44000244140625,2.170909534801157,219.6100006103516,0.03896224069544685 3439,2018-03-09,230.25999450683597,230.4499969482422,222.7700042724609,224.38999938964844,656800.0,0.03357570593646231,1.457597656250009,-5.699031139818264,62.93476124568054,64.25492729416706,-6.099312437465784,-10.646810694634581,-20.185631530792506,-37.61669888870898,7.982187190677872,7.679992675781278,8.27681563569206,9.163993072509783,-5.227566238270384,23.55555238328995,1.9682134171196992,16.359772727899866,2.46621713905202,98.47387559855548,43.745320991439776,7.195779655390084,3,-5.764991760253935,-13.004997253417997,-19.762496948242216,-35.019996643066435,6.900009155273409,4,0.009424121517908057,-2.2457948438671593,222.77999877929688,3.3567075837538387,222.9600067138672,2.888063950443044,221.44000244140625,0.009424121517908057 3440,2018-03-12,227.69000244140625,232.4900054931641,227.5500030517578,230.5,855300.0,-0.011161261733433347,-2.19741637284823,-0.4787052633767939,58.02692294471634,63.55988345602626,-4.001896027243333,-6.720176175696395,-16.782164317120703,-34.85164128198008,8.020318862077858,4.940002441406278,8.000996402056018,5.514000701904308,-7.290425336101492,18.31842673991011,-0.8882123170986063,11.916213720907223,-9.69000244140625,65.44274108942699,12.891051590852754,6.402213019002903,3,-2.4449996948242188,-10.435005187988281,-17.035003662109375,-32.45000457763672,10.5,0,0.017611640668623085,1.457597656250009,230.25999450683597,-2.2457948438671593,222.77999877929688,3.3567075837538387,222.9600067138672,0.017611640668623085 3441,2018-03-13,226.3999938964844,229.92999267578125,225.77999877929688,228.2100067138672,675300.0,-0.005665635430145088,-1.721304750231383,0.6441332348660816,43.31065524260319,61.85697897334051,-3.0428505974280426,-4.51741328497917,-14.63746543662998,-33.357398441025936,8.741348447606873,4.149993896484375,7.136444414281954,3.4974922180176122,-8.466054107909343,15.461038543944568,-2.48428094494588,9.479265380981104,-8.110193786621124,49.999937361333885,1.1320334820326892,5.981773162963485,3,-1.1549911499023722,-9.144996643066435,-15.352497100830107,-31.159996032714872,14.290008544921847,1,0.020318048708158676,-2.19741637284823,227.69000244140625,1.457597656250009,230.25999450683597,-2.2457948438671593,222.77999877929688,0.020318048708158676 3442,2018-03-14,226.66000366210938,228.38999938964844,224.2899932861328,225.6699981689453,394000.0,0.001148453059339971,-1.1866610243285143,-0.546960487603384,49.38406542252415,59.19423713364259,-2.946449477122087,-3.4865413624135613,-13.98925934191874,-33.338055537908275,9.045375096207835,4.100006103515625,5.93400101007262,2.8245018005371207,-6.95706056887397,12.606064169948212,-2.0662793841684106,7.715282985242652,-8.086199444580075,45.41200842947461,-1.0412186136414903,4.890781184705543,3,-1.4150009155273438,-9.405006408691406,-17.54250717163086,-31.420005798339844,12.269989013671875,2,0.02126529598320759,-1.721304750231383,226.3999938964844,-2.19741637284823,227.69000244140625,1.457597656250009,230.25999450683597,0.02126529598320759 3443,2018-03-15,226.82000732421875,228.2700042724609,226.08999633789062,227.3699951171875,808500.0,0.0007059192602321129,-1.169151585084388,-0.555540142722831,46.08260111658151,56.644402475333386,-2.770758303967682,-2.429033121866837,-13.155341705204165,-33.18827496518878,9.365831722680214,2.180007934570284,4.9142944908188895,2.132505035400385,-5.141197890922427,9.406207961723197,-1.5043464277610212,5.769356498561791,-7.967879081176761,41.66669283056786,-1.2164843488746655,3.636851463161402,3,-1.5750045776367188,-9.565010070800781,-19.007511138916016,-31.58000946044922,12.659988403320284,3,0.015430737531883842,-1.1866610243285143,226.66000366210938,-1.721304750231383,226.3999938964844,-2.19741637284823,227.69000244140625,0.015430737531883842 3444,2018-03-16,229.7899932861328,232.0200042724609,227.4499969482422,227.4900054931641,904400.0,0.013094021100478637,-2.8403344104220922,-4.181888802574579,53.15505857086445,55.98081309459426,-5.243368459078084,-4.687138151077818,-15.228565394792412,-35.827901794280166,9.547819439080364,5.199996948242159,4.679562235148495,4.497991180419916,-2.3262514520511104,11.322233812890943,1.0858698641843887,7.910112496655444,-10.665107498088389,67.07307088255192,26.63356939392665,3.4121213162355186,3,-4.244987487792969,-12.534996032714844,-22.547496795654297,-34.54999542236328,2.0300140380859375,4,0.011140662745026786,-1.169151585084388,226.82000732421875,-1.1866610243285143,226.66000366210938,-1.721304750231383,226.3999938964844,0.011140662745026786 3445,2018-03-19,227.6699981689453,230.27999877929688,226.8999938964844,228.8000030517578,636200.0,-0.009225793894983458,-1.5318261306877605,-0.4913090783642552,52.09642996714191,54.363733630953206,-2.078393630791936,-2.1305815282320566,-12.399452399624579,-33.33095573195487,9.437642834075925,3.3800048828124716,3.5439981582624682,2.031496429443365,-4.517779430073517,8.580772288960247,-1.2431415003150619,5.306134359201792,-8.277809986798502,43.72574487656799,2.257520295604351,3.274637929758438,3,-1.2699966430664062,-10.169998168945312,-20.787498474121094,-32.43000030517578,5.8600006103515625,0,0.041683162337981416,-2.8403344104220922,229.7899932861328,-1.169151585084388,226.82000732421875,-1.1866610243285143,226.66000366210938,0.041683162337981416 3446,2018-03-20,231.58999633789062,232.8800048828125,227.50999450683597,228.0,574200.0,0.017217895201266042,-1.3501101836394158,-3.1769741817003347,66.11655395812198,54.328471142891416,-4.925133912255461,-5.539110147645005,-15.647197952208046,-36.866701590714456,10.356420264621192,5.370010375976534,2.918081575067248,5.446495056152344,-1.3102028907948124,12.2031930030995,2.0681460826787657,8.824844029625922,-11.935851809523456,84.98245863346094,36.85426333827431,3.378348973473581,3,-4.2449951171875,-11.889999389648438,-22.557498931884766,-36.349998474121094,19.020004272460966,1,0.02849866664312306,-1.5318261306877605,227.6699981689453,-2.8403344104220922,229.7899932861328,-1.169151585084388,226.82000732421875,0.02849866664312306 3447,2018-03-21,228.25999450683597,232.3600006103516,227.7400054931641,231.4499969482422,512800.0,-0.01437886732463256,-1.1844049405518013,-0.8885809736732412,58.66239744663199,54.41882732387399,-0.8540825887192796,-2.5169356021308715,-11.776485464471108,-33.19840755485828,10.298617247362586,4.6199951171875,3.075797505484047,2.229993438720726,-4.288516743841228,8.74850362128268,-1.0292616525602512,5.489248530001703,-8.076815564290996,31.958695701027406,-17.694748823057484,3.2592550912809704,3,-0.43498992919924717,-8.559997558593778,-19.227497100830107,-33.019996643066435,20.160003662109347,2,0.05445548161615332,-1.3501101836394158,231.58999633789062,-1.5318261306877605,227.6699981689453,-2.8403344104220922,229.7899932861328,0.05445548161615332 3448,2018-03-22,226.3999938964844,231.55999755859372,226.33999633789062,227.42999267578125,915900.0,-0.00814860534089712,-8.078311174800259,0.3228833827609238,55.00301196736537,53.53752184850564,1.7583216106676218,-0.74224606121291,-9.48617703679247,-31.00637832588029,10.129991526629393,5.220001220703097,2.7369205450885943,0.39999313354493893,-6.105229507569987,6.905215774659865,-2.8526181870125242,3.652604454102402,-5.70894191632874,0.9173926636588994,-48.81199655533699,3.2526113205574565,3,2.185005187988253,-5.644996643066435,-17.367496490478544,-27.464996337890653,15.33000183105463,3,0.05534451906843185,-1.1844049405518013,228.25999450683597,-1.3501101836394158,231.58999633789062,-1.5318261306877605,227.6699981689453,0.05534451906843185 3449,2018-03-23,226.6499938964844,231.1300048828125,225.94000244140625,227.2100067138672,799100.0,0.0011042403124548184,-4.242438020668768,0.543702408817504,61.83589775689688,53.96074127208125,1.0531400652516254,-1.228502209490415,-9.080676810417202,-30.9035580006134,9.921159593567987,5.19000244140625,2.3225247016711137,0.7599937438965014,-5.615420968666626,7.135408456459629,-2.4277136123850767,3.9477011001780795,-5.471383800222469,10.230420825821614,-42.394875489432394,3.1877073562815696,3,1.9350051879882528,-4.539993286132841,-17.777496337890653,-27.069992065429716,21.029998779296847,4,0.05660711306665345,-8.078311174800259,226.3999938964844,-1.1844049405518013,228.25999450683597,-1.3501101836394158,231.58999633789062,0.05660711306665345 3450,2018-03-26,231.27999877929688,231.83999633789062,226.22999572753903,228.6000061035156,632500.0,0.02042799473856194,1.9526413851812738,-4.785591673251703,65.11984289172267,56.38398434420564,-3.368281103542529,-5.904479762741801,-13.302507835669331,-35.102655369036086,9.538619593174271,5.610000610351591,2.566212243630247,5.226998901367182,-1.532818521152592,11.986816323886956,1.8470901901072807,8.606907612627083,-9.633332891572906,76.94516512026736,21.00732386924159,3.379908711259889,3,-2.6949996948242188,-9.169998168945312,-22.195003509521484,-31.699996948242188,13.0,0,0.0023348691965239254,-4.242438020668768,226.6499938964844,-8.078311174800259,226.3999938964844,-1.1844049405518013,228.25999450683597,0.0023348691965239254 3451,2018-03-27,231.5800018310547,233.77999877929688,229.47000122070312,232.0,795100.0,0.0012971422230250162,1.165830243872516,-0.15671616297342064,63.76116395496809,57.98143973669942,-3.191888904766728,-6.115574249420462,-13.224344211365775,-34.98638908716737,9.46608168018651,4.30999755859375,1.993574204574287,5.271501922607428,-1.9267453814702264,12.469749226685082,1.6723782705686006,8.870625574646255,-9.484002383527184,71.93880132813808,16.277823775243306,3.599123652038831,3,-1.720001220703125,-9.470001220703125,-21.370006561279297,-32.0,14.25,1,0.008420403026271561,1.9526413851812738,231.27999877929688,-4.242438020668768,226.6499938964844,-8.078311174800259,226.3999938964844,0.008420403026271561 3452,2018-03-28,233.8699951171875,234.4199981689453,231.27999877929688,231.9900054931641,738500.0,0.009888562345739427,1.1073851620864632,-4.476185286103474,66.58689615257518,60.25969474069872,-4.862985304630513,-7.908464050910254,-15.041801368807683,-36.75075968678547,10.014970592818031,3.1399993896484375,1.8652885289661754,6.9884956359863395,-0.710191836457227,14.687183108429906,3.139151899764556,10.837839372208123,-11.072955709753842,93.51411168791442,36.25637318241606,3.8493437362217784,3,-3.6899948120117188,-6.8699951171875,-21.06499481201172,-31.699989318847656,14.370010375976591,2,0.07157825220279324,1.165830243872516,231.5800018310547,1.9526413851812738,231.27999877929688,-4.242438020668768,226.6499938964844,0.07157825220279324 3453,2018-03-29,233.55999755859372,235.8699951171875,232.3600006103516,234.55999755859372,963800.0,-0.0013255123148159242,-1.0647063575410491,-0.53191782934412,56.2833277647844,60.60728020668983,-3.90726783554868,-7.117517141127621,-14.207994316131362,-35.92501818348322,11.111861819947167,3.509994506835909,2.497519296208992,6.1414985656738,-1.8568005338912315,14.13979766523883,2.142349015891284,10.140648115456315,-9.833121450239133,76.73716754869572,23.672951113112923,3.9991495497825142,3,-2.6549987792968466,-6.624999999999972,-16.305000305175753,-26.93999481201169,16.94000244140628,3,0.06362391148177515,1.1073851620864632,233.8699951171875,1.165830243872516,231.5800018310547,1.9526413851812738,231.27999877929688,0.06362391148177515 3454,2018-04-02,230.4199981689453,236.92999267578125,228.58999633789062,233.2899932861328,733600.0,-0.013444080418183235,-1.5543638275499474,2.8699951171875,55.08758021100692,60.93963023378594,-0.747066199058736,-3.584798862077605,-10.667231342046392,-32.27990288315283,11.939953985441152,8.339996337890625,2.8436222301559155,2.6354995727539006,-5.198988924772976,10.469988070280777,-1.281744676009538,6.552743821517339,-5.478810159707422,39.1589124901069,-11.829771652651658,3.9172442487634394,4,1.0149993896484375,-2.9550018310546875,-13.042499542236328,-23.79999542236328,19.990005493164062,0,0.04908427067298726,-1.0647063575410491,233.55999755859372,1.1073851620864632,233.8699951171875,1.165830243872516,231.5800018310547,0.04908427067298726 3455,2018-04-03,233.47000122070312,234.4499969482422,230.1300048828125,231.91000366210938,539000.0,0.013236711552794711,1.4545486071976625,-0.5435540810684361,62.36447749181553,60.52273284864078,-3.2271914013306287,-5.842767376660504,-13.35755202847173,-34.730393610728214,12.882025738535873,4.3199920654296875,3.3982636956914405,4.992502593994146,-2.225148132003028,12.21015331999132,1.3836772309955734,8.60132795699272,-7.090156651480044,58.51327368864007,7.093853200558712,3.6088253629985805,4,-2.035003662109375,-6.0050048828125,-14.992504119873047,-26.849998474121094,16.44000244140625,1,0.06086431396231151,-1.5543638275499474,230.4199981689453,-1.0647063575410491,233.55999755859372,1.1073851620864632,233.8699951171875,0.06086431396231151 3456,2018-04-04,231.4499969482422,232.0200042724609,225.25,225.6999969482422,1026200.0,-0.008652093467680255,-1.03609337928565,3.685903204350718,57.89125985348542,60.43705089384671,-1.3735812101585338,-3.198370620630044,-11.082576428628784,-32.062887243409534,13.440541817153823,8.220001220703125,3.4759540826457,2.471998596191412,-4.045155831670257,8.989153024053081,-0.7865786177394227,5.730575810122247,5.4799957275390625,53.082198939199955,0.8655841357686285,3.2585772139308378,4,-0.3600006103515625,-3.9850006103515625,-12.97249984741211,-24.375,18.270004272460938,2,0.05543314754903106,1.4545486071976625,233.47000122070312,-1.5543638275499474,230.4199981689453,-1.0647063575410491,233.55999755859372,0.05543314754903106 3457,2018-04-05,235.7899932861328,236.2400054931641,232.32000732421875,233.2700042724609,610900.0,0.01875133460840428,1.292387589566934,0.4382589588994615,62.988691344996845,61.32434860247243,-5.065847016027931,-6.880668779290033,-15.217654179839002,-35.701376723329076,14.304560921435522,4.790008544921903,3.879975674632476,6.170495605468744,-0.378185379863055,12.719176590800544,2.896155112802859,9.44483609813463,0.9063995361328239,90.2397251326,35.17304726389938,3.274340492665897,4,-4.6999969482421875,-8.324996948242188,-16.784996032714844,-28.714996337890625,14.120010375976562,3,0.04258029954960074,-1.03609337928565,231.4499969482422,1.4545486071976625,233.47000122070312,-1.5543638275499474,230.4199981689453,0.04258029954960074 3458,2018-04-06,231.4600067138672,235.72999572753903,230.22999572753903,233.69000244140625,658200.0,-0.01836374187012746,-1.3454069266181616,-0.8849227974568474,52.32657309299065,60.267756973149524,0.06412849647227858,-1.9679536809334195,-10.701436436122776,-30.759792286851905,14.618322601568195,5.559997558593778,3.4040564901639527,1.406508636474598,-4.3343222032413,7.147339476190496,-1.4639067833833508,4.276924056332547,5.007458251953125,53.16789904109947,-0.36435135018424347,2.870415419857945,4,-0.3700103759765625,-3.9950103759765625,-11.777507781982422,-24.01500701904297,14.67999267578125,4,0.07249632028240827,1.292387589566934,235.7899932861328,-1.03609337928565,231.4499969482422,1.4545486071976625,233.47000122070312,0.07249632028240827 3459,2018-04-09,232.42999267578125,235.1999969482422,231.8999938964844,232.67999267578125,380200.0,0.004190728133492083,-4.038181987606754,0.11210783810599062,56.850889371942706,59.34898435984064,0.00028834052545789746,-2.91656722797984,-11.489745373180483,-31.108246881075928,14.4044935651894,3.739990234375,3.4316275211978677,2.2679946899414176,-3.5704631123200556,8.10645249220289,-0.651234211189319,5.187223591072154,3.813122990722661,65.33202080970104,10.123119078112374,2.919228901130741,4,-1.339996337890625,-4.964996337890625,-12.747493743896484,-24.694992065429688,14.670013427734347,0,0.07774387081543632,-1.3454069266181616,231.4600067138672,1.292387589566934,235.7899932861328,-1.03609337928565,231.4499969482422,0.07774387081543632 3460,2018-04-10,231.6999969482422,234.6699981689453,230.8600006103516,234.0200042724609,438200.0,-0.0031407122597871817,1.104973866127113,9.280029296874886,50.174327584964445,57.83933587428468,0.8896860939810267,-1.9718469844125366,-10.5006026510423,-29.74986457284433,13.828698419013252,3.8099975585937216,3.7484402536875336,1.3374992370605412,-4.418353184260894,7.093351658381977,-1.5404269736001766,4.215425447721259,4.323256404931641,58.68966082186364,6.947551265579811,2.8779262106607124,4,-0.6100006103515625,-4.2350006103515625,-12.017498016357422,-23.079994201660156,15.639999389648438,1,0.08075100112343403,-4.038181987606754,232.42999267578125,-1.3454069266181616,231.4600067138672,1.292387589566934,235.7899932861328,0.08075100112343403 3461,2018-04-11,231.0,232.8000030517578,229.69000244140625,230.7899932861328,326700.0,-0.0030211349048854252,-1.580925788743898,-0.09051984951724612,54.737220881771115,56.522705288639784,1.6748902564414152,-0.958713043055127,-9.497504797040136,-28.46116566644173,13.53696881491956,3.1100006103515625,3.8414694141612244,0.4075019836425895,-5.041084430528741,5.85608839781392,-2.31679122344309,3.131795190728269,4.807788286110338,19.99995340829929,-32.8300148167108,2.724293207085667,4,0.089996337890625,-3.2350006103515625,-8.872501373291016,-21.625,15.550003051757812,2,0.0818614877147592,1.104973866127113,231.6999969482422,-4.038181987606754,232.42999267578125,-1.3454069266181616,231.4600067138672,0.0818614877147592 3462,2018-04-12,231.47999572753903,234.6199951171875,231.3300018310547,232.08999633789062,398700.0,0.002077903582420104,-6.230846622063484,-2.9046719465234223,59.22296423155484,56.84933156272539,0.9166120447338244,-1.1163269037151338,-9.682560096119715,-28.345288234217776,13.560668144309712,3.6199951171875,3.439962712847006,0.6464981079101335,-4.4869878370944605,5.7799840529147275,-1.9202448645921493,3.2132410804124163,4.116636792849107,29.635683374722095,-28.53148541565577,2.56674297250229,4,-0.3899993896484091,-2.860000610351534,-10.592498779296847,-22.104995727539034,13.380004882812557,3,0.07879732948774243,-1.580925788743898,231.0,1.104973866127113,231.6999969482422,-4.038181987606754,232.42999267578125,0.07879732948774243 3463,2018-04-13,230.32000732421875,233.27999877929688,229.6699981689453,232.3800048828125,528600.0,-0.005011182066400388,-1.1487997384219943,3.3770417990342874,56.44994679527333,57.000705627643875,1.7530248343299206,0.3365734016711599,-8.264043822355688,-26.61742645662065,13.517932689089104,3.6100006103515625,3.051072937460134,-0.6884902954101619,-5.4726371023249385,4.095656511504615,-3.0805636988675644,1.7035831080472406,5.069692545761626,11.75423686722919,-50.30885359505742,2.39207340345739,4,0.42499542236328125,-0.95001220703125,-9.432510375976562,-20.94500732421875,18.04998779296875,4,0.08505555624750394,-6.230846622063484,231.47999572753903,-1.580925788743898,231.0,1.104973866127113,231.6999969482422,0.08505555624750394 3464,2018-04-16,232.3500061035156,234.8300018310547,230.52999877929688,231.05999755859372,353400.0,0.008813818664217266,-2.659567560548105,-0.6262184824153358,52.06965105997155,55.85683602410566,0.028595542137679786,-1.5724208127324175,-10.065268443992949,-28.08082347366198,12.970405519201956,4.5099945068359375,2.3604176159356314,1.2135078430175383,-3.57035751997455,5.997373206009627,-1.17842483847852,3.6054405245135968,2.836899769065184,51.938101405817896,-7.902017250678959,2.3919326814960478,4,-1.6050033569335653,-2.500007629394503,-11.462509155273409,-22.975006103515597,15.860000610351591,0,0.05935008790139307,-1.1487997384219943,230.32000732421875,-6.230846622063484,231.47999572753903,-1.580925788743898,231.0,0.05935008790139307 3465,2018-04-17,237.16000366210938,238.9199981689453,234.3000030517578,234.6300048828125,414100.0,0.020701516816189924,-1.8965464459963646,1.961226372690497,59.18974462586492,56.0011121099256,-4.69685426515656,-5.939519709196134,-14.447581960432842,-32.276446190649665,12.782126462776306,6.569992065429716,2.2711817168391235,5.549005126953119,0.3484286137929473,10.749581640113291,2.9487168703730333,8.149293383533205,-11.910003662109375,80.9730323585304,21.727117497994428,2.6002882565800833,4,-2.8650054931640625,-5.5550079345703125,-16.285003662109375,-25.710006713867188,12.330001831054716,1,0.041912642468871386,-2.659567560548105,232.3500061035156,-1.1487997384219943,230.32000732421875,-6.230846622063484,231.47999572753903,0.041912642468871386 3466,2018-04-18,238.19000244140625,239.2100067138672,236.5399932861328,237.3699951171875,399600.0,0.004343054323630247,-1.153227096536024,0.32411372326695054,57.42270700867394,55.38266940588972,-5.219082017467599,-6.798260646775162,-14.824076905433799,-32.66563272833406,12.223656668888193,2.670013427734375,2.4954086770817128,6.249003601074207,0.2740853482672776,12.223921853881137,3.2615444746707283,9.236462727477686,-12.666602478027357,89.30814089255838,32.97602107755493,2.98745912640347,4,-3.75,-6.44000244140625,-16.94000244140625,-26.740005493164062,14.050003051757841,2,0.038414684926733056,-1.8965464459963646,237.16000366210938,-2.659567560548105,232.3500061035156,-1.1487997384219943,230.32000732421875,0.038414684926733056 3467,2018-04-19,240.69000244140625,241.41000366210938,236.88999938964844,237.75,401500.0,0.010495822555000034,1.0639265906747304,3.5853368068477858,61.393443342446105,56.390099433607,-7.767785907571039,-8.768873522224794,-16.64223378330712,-34.49850826792533,11.77421399214962,4.5200042724609375,2.30499082166142,8.127503204345714,1.2474275491250353,15.007578859566394,4.687465376735361,11.567541031956068,-14.619138208007826,93.8671134257785,38.458940416569284,3.4400378276103405,4,-5.150001525878906,-7.840003967285156,-19.44000244140625,-29.240005493164062,9.649993896484375,3,0.024346672279327963,-1.153227096536024,238.19000244140625,-1.8965464459963646,237.16000366210938,-2.659567560548105,232.3500061035156,0.024346672279327963 3468,2018-04-20,238.92999267578125,241.08999633789062,238.2100067138672,239.5500030517578,487700.0,-0.007312350940099632,-1.796130456360229,-0.2108877078619029,64.22602221531812,57.209558638426486,-5.4051332349186225,-6.347454042761086,-14.298652014665947,-32.087449573824046,11.609059895666881,2.8799896240234375,2.383042136323695,5.740993499755859,-1.0577958971491057,12.539782896660824,2.341598801303377,9.140388198208342,-11.93878007666018,77.20579160542584,18.926666653578224,3.399394698452484,4,-3.3899917602539062,-5.5999908447265625,-17.67999267578125,-27.479995727539062,6.8700103759765625,4,0.02481901860942637,1.0639265906747304,240.69000244140625,-1.153227096536024,238.19000244140625,-1.8965464459963646,237.16000366210938,0.02481901860942637 3469,2018-04-23,239.47999572753903,243.80999755859372,238.44000244140625,239.6199951171875,657100.0,0.0023019422785657273,-3.8378640309576415,0.2258016882829686,60.96315895830351,58.4083176799086,-5.419884242003434,-6.205122083140395,-13.835949189386838,-31.931568646177965,11.691506479173025,5.369995117187472,1.8950639984327609,5.649496459960915,-0.9702412072457491,12.269234127167579,2.339627626357583,8.959365293564247,-11.623655664638676,54.468934467394014,-3.624400704335173,3.3098688336033333,4,-2.739997863769503,-4.949996948242159,-18.229995727539034,-28.029998779296847,12.220001220703153,0,0.03712209599236327,-1.796130456360229,238.92999267578125,1.0639265906747304,240.69000244140625,-1.153227096536024,238.19000244140625,0.03712209599236327 3470,2018-04-24,231.82000732421875,240.44000244140625,229.17999267578125,240.3699951171875,891600.0,-0.03198592174703063,1.5914859843935467,61.071607629415396,50.55977462198072,57.944156984376335,2.52438380347121,1.578317894827137,-5.473813654621267,-23.56746553168631,11.000753544872355,11.260009765625,1.996092829762631,-2.037492370605463,-8.617715481039454,4.542730739828528,-5.327603925822473,1.2526191846115466,-2.687374661662915,18.045206885330742,-39.00147172521228,3.290111555216996,4,4.67498779296875,2.709991455078125,-10.420005798339844,-20.370010375976562,19.659988403320284,1,0.07070140139684189,-3.8378640309576415,239.47999572753903,-1.796130456360229,238.92999267578125,1.0639265906747304,240.69000244140625,0.07070140139684189 3471,2018-04-25,233.52999877929688,235.2100067138672,230.69000244140625,232.3000030517578,845200.0,0.007376375640807176,-1.0314639875186449,-0.14385935481107628,46.2853399451545,56.50664317477629,1.3533309293234765,0.02308956694622566,-6.633646119935065,-24.666104508261895,9.94892129023599,4.5200042724609375,1.8849308889236056,-0.42500076293944744,-6.920375356812315,6.07037383093342,-3.6726880598758953,2.8226865339970004,-4.350006103515625,29.733456265801188,-22.159688003489826,3.247687296936438,4,2.964996337890625,1.0,-11.579998016357422,-21.73999786376953,19.32000732421872,2,0.06834242622914832,1.5914859843935467,231.82000732421875,-3.8378640309576415,239.47999572753903,-1.796130456360229,238.92999267578125,0.06834242622914832 3472,2018-04-26,250.6100006103516,255.0,246.0,249.5500030517578,1709100.0,0.07313836303830312,-1.2058813629682819,0.8617896264685316,72.17977184957094,58.2544015141427,-14.22345799227972,-16.589018013779963,-22.82891416386599,-41.1408383695715,9.615853247588769,21.470001220703125,2.572866512553958,15.81800079345706,5.936892519519745,25.699109067394375,10.877446656488416,20.758554930425703,-21.43000793457034,82.99768340681042,29.974229631503526,4.940554136968652,4,-8.520004272460966,-10.485000610351591,-27.087501525878935,-34.520004272460966,4.779998779296847,3,0.0065041493908570835,-1.0314639875186449,233.52999877929688,1.5914859843935467,231.82000732421875,-3.8378640309576415,239.47999572753903,0.0065041493908570835 3473,2018-04-27,248.4199981689453,252.8000030517578,247.1499938964844,251.97999572753903,987700.0,-0.00873868734716332,1.1730753430284995,-3.358495998157308,68.01083206348542,60.02564384786646,-10.276668168250183,-13.943553823233316,-19.818768121128898,-38.32756837033571,9.026301873500756,5.650009155273409,3.1842458580404127,12.884998321533203,1.3051977865899005,24.464798856476506,7.095098054061566,18.67489858900484,-17.729995727539062,74.51587930076707,22.097230509005904,5.789900267471651,4,-6.3300018310546875,-8.294998168945312,-24.65749740600586,-32.33000183105469,14.210006713867188,4,0.007728838994836229,-1.2058813629682819,250.6100006103516,-1.0314639875186449,233.52999877929688,1.5914859843935467,231.82000732421875,0.007728838994836229 3474,2018-04-30,241.72999572753903,250.0,241.7100067138672,250.0,841400.0,-0.026930208883008455,1.004834099962545,2.323036501105861,59.96028167101851,60.11125907510574,-2.3648815314008687,-6.706643250940857,-12.624775182928857,-31.094774319751423,9.003202675993455,8.289993286132812,3.5290077594043794,5.629496002197243,-6.00307973269841,17.262071737092896,-0.18679186525059777,11.445783869645084,-8.608993530273409,48.60573002233847,-2.8949381425558087,5.8162878674478335,4,0.3600006103515909,-1.604995727539034,-17.05999755859372,-25.63999938964841,27.900009155273466,0,0.016836997460613956,1.1730753430284995,248.4199981689453,-1.2058813629682819,250.6100006103516,-1.0314639875186449,233.52999877929688,0.016836997460613956 3475,2018-05-01,247.67999267578125,248.8300018310547,241.05999755859372,242.1499938964844,645700.0,0.02461422683740344,-1.0155675444603136,-0.6686814900098286,65.0,60.95318051858642,-7.449032290796481,-12.160978807622598,-18.08925451333991,-36.42801991187889,8.94016792311168,7.770004272460966,4.276120919374193,10.868993377685541,-1.7786511155712503,23.516637870942333,4.545171131057145,17.192815624313937,-12.371090698242199,69.88890144239822,13.808606662523779,6.323822246628402,5,-5.589996337890625,-7.55499267578125,-22.33249282836914,-31.589996337890625,24.360015869140682,1,0.01623063788492285,1.004834099962545,241.72999572753903,1.1730753430284995,248.4199981689453,-1.2058813629682819,250.6100006103516,0.01623063788492285 3476,2018-05-02,244.27999877929688,246.97999572753903,243.38999938964844,246.7400054931641,521500.0,-0.013727365944067316,1.4421850265992233,-0.44484760522497113,60.93643950129918,60.902402314014545,-3.457967632270254,-8.16935725857428,-14.257419344462932,-32.35564629313768,9.956723266022141,4.2899932861328125,5.049442004730508,6.8274993896484375,-5.975781341541591,19.630780120838466,0.42585902405340903,13.229139755243466,-7.001986999511729,23.09900040719302,-34.82575541024448,6.40164036559502,5,-2.19000244140625,-4.154998779296875,-18.932498931884766,-28.19000244140625,25.760009765625057,2,0.02947436132397896,-1.0155675444603136,247.67999267578125,1.004834099962545,241.72999572753903,1.1730753430284995,248.4199981689453,0.02947436132397896 3477,2018-05-03,245.8300018310547,246.3699951171875,241.4600067138672,243.08999633789062,552500.0,0.006345190189550598,1.5706798963039301,-1.1138203313505104,63.16414663049038,60.78441613792258,-4.696023266899118,-9.41113565249944,-15.640096911686669,-33.190924773415844,10.117965796469926,4.9099884033203125,5.289290444560038,7.875502014160162,-5.430749148913748,21.18175317723407,1.2223764326232072,14.528627595697117,-6.779791229248048,40.63034106107036,-22.1790053326335,6.653125581536958,5,-3.7400054931640625,-5.7050018310546875,-19.845001220703125,-28.57500457763672,23.939987182617244,3,0.028556336574757646,1.4421850265992233,244.27999877929688,-1.0155675444603136,247.67999267578125,1.004834099962545,241.72999572753903,0.028556336574757646 3478,2018-05-04,248.2400054931641,249.1999969482422,244.47000122070312,245.4199981689453,307500.0,0.0098035375835277,-1.004234959428442,1.0291976900244577,63.40023713020468,61.05520260146715,-6.310094061869393,-11.066977346879327,-17.737520925002713,-34.93518938587013,10.84615538427691,4.7299957275390625,5.636224293314285,9.446505737304705,-4.245999231088291,23.1390107056977,2.6002532531082068,16.292758221501202,-7.5948159515381235,80.31326592614376,15.462516883925176,6.846252484196494,5,-6.150009155273466,-8.115005493164091,-19.6500053405762,-30.985008239746122,24.96000671386716,4,0.028802746286924474,1.5706798963039301,245.8300018310547,1.4421850265992233,244.27999877929688,-1.0155675444603136,247.67999267578125,0.028802746286924474 3479,2018-05-07,250.5,251.0,248.6699981689453,249.52999877929688,565900.0,0.00910407048350681,1.3654826266788531,0.3439711707031976,61.75537419268782,62.29915810932349,-7.64663646925311,-12.54709693226863,-19.71187008499379,-36.462441330922445,11.69265212002325,2.759994506835909,5.717870862745656,10.802999877929693,-3.4929248696335264,25.098924625492913,3.6550375041480834,17.950962251711303,-9.039993286132812,94.96982014896506,30.829999883580086,7.1479623737816125,5,-7.654998779296875,-10.375,-21.580001831054688,-33.24500274658203,23.079986572265568,0,0.04842317318488032,-1.004234959428442,248.2400054931641,1.5706798963039301,245.8300018310547,1.4421850265992233,244.27999877929688,0.04842317318488032 3480,2018-05-08,250.41000366210938,250.6300048828125,248.0,249.80999755859372,627600.0,-0.00035926681792664006,4.057660142609818,0.6185622148812626,60.94982427777783,63.928545257392756,-5.187897223737082,-11.577087221724668,-19.304627243758887,-35.627198208845414,12.759228769298325,2.6300048828125,5.884815978167609,9.777503204345692,-4.76164267202239,24.316649080713773,2.507930266161651,17.047076142529733,-7.595997619628918,93.81554766135702,31.501964806476167,7.269572938184034,5,-2.3800048828125,-10.285003662109375,-20.960006713867188,-32.69001007080078,23.239990234375057,1,0.07675412699022055,1.3654826266788531,250.5,-1.004234959428442,248.2400054931641,1.5706798963039301,245.8300018310547,0.07675412699022055 3481,2018-05-09,249.91000366210938,250.3600006103516,245.25999450683597,249.5,543100.0,-0.001996725341191552,6.786283371382973,0.6833324856314208,58.568776312908476,62.41621241998582,-2.3691920033481324,-10.105893471797174,-18.436680972356044,-34.37569619539477,13.733261615452017,5.150009155273409,6.205983694734442,8.33200302124024,-6.02799047004072,22.6919965125212,1.1520062755997742,15.511999766880706,-5.877398223876952,88.57445382613605,29.002494012700367,7.179996745640473,5,-2.9800033569335938,-9.785003662109375,-20.460006713867188,-32.19001007080078,27.429992675781193,2,0.08855189691699339,4.057660142609818,250.41000366210938,1.3654826266788531,250.5,-1.004234959428442,248.2400054931641,0.08855189691699339 3482,2018-05-10,249.72000122070312,252.13999938964844,249.4600067138672,250.5,572900.0,-0.0007602834565323402,-3.123104371097235,-1.9024190547078526,60.32932469827142,61.562711601628706,-2.591205398094445,-8.937564670486154,-17.74246796851486,-33.459761323459674,14.676921193730891,2.67999267578125,7.551053030800517,7.230000305175793,-6.741265638095001,21.201266248446558,0.24436733354039575,14.21563327681119,-4.590656326293953,68.44851699256557,10.648294706243291,6.9856329716353835,5,-3.1200027465820312,-7.6300048828125,-20.4425048828125,-32.00000762939453,32.010009765625,3,0.08137116460391147,6.786283371382973,249.91000366210938,4.057660142609818,250.41000366210938,1.3654826266788531,250.5,0.08137116460391147 3483,2018-05-11,249.91000366210938,251.1199951171875,247.88999938964844,249.8800048828125,325700.0,0.0007608619272683192,1.6367509124201243,-0.038460033647638794,60.053992659187,61.57312393364742,-2.8470178699853363,-7.994569304033291,-17.428873938684944,-32.95559370935831,15.75972118466574,3.2299957275390625,9.093782639921699,6.440502929687511,-6.657842415346636,19.538848274721687,-0.10866974282959063,12.989675602204613,-4.650009155273409,67.58729440570595,8.978799761392459,6.549172672517088,5,-3.3100051879882812,-7.82000732421875,-20.63250732421875,-32.19001007080078,37.480010986328125,4,0.07946854891977129,-3.123104371097235,249.72000122070312,6.786283371382973,249.91000366210938,4.057660142609818,250.41000366210938,0.07946854891977129 3484,2018-05-14,246.13999938964844,249.7100067138672,245.6199951171875,249.6199951171875,414600.0,-0.015085447630012294,1.234967460592088,-116.00457782299084,64.92287759543339,61.56455477758446,1.8040459991154023,-3.308089953966629,-13.197724484259737,-28.52162299078597,16.585909253803816,4.290008544921875,7.987595862343653,1.9809989929199219,-10.062097284321794,14.024095270161638,-4.040549145700936,8.00254713154078,8.860000610351562,12.790759567785875,-48.84407918064067,6.021548138620858,5,0.660003662109375,-4.0500030517578125,-16.862503051757812,-28.420005798339844,41.75999450683594,0,0.10993748632681943,1.6367509124201243,249.91000366210938,-3.123104371097235,249.72000122070312,6.786283371382973,249.91000366210938,0.10993748632681943 3485,2018-05-15,247.1000061035156,247.66000366210938,242.80999755859372,247.05999755859372,423900.0,0.0039002466736315355,7.36205308989467,-0.011496722425624275,64.36587356304751,61.94560300666762,0.8416218127296133,-3.6735809523302976,-13.563412317861577,-28.822265286498492,16.483790400850374,4.850006103515653,7.209866226779923,2.4440055847167628,-9.196623576957705,14.084634746391231,-3.376308996120457,8.264320165553983,7.7123937988281455,45.98078995700378,-18.876012010420226,5.820314580837228,5,-0.3000030517577841,-5.010009765624972,-17.82250976562497,-29.380012512207003,43.6600036621094,1,0.107163010176766,1.234967460592088,246.13999938964844,1.6367509124201243,249.91000366210938,-3.123104371097235,249.72000122070312,0.107163010176766 3486,2018-05-16,247.33999633789062,249.80999755859372,246.4900054931641,246.4900054931641,389900.0,0.0009712271487136714,-6.811830176824731,21.245232646833767,44.61993363255084,59.88513489578544,1.208417504643677,-3.3654790060262485,-13.253036851264937,-28.339874542824447,16.445893308340963,3.3199920654296307,7.3100562429633555,2.226496124267584,-9.057901652103396,13.510893900638592,-3.4157027639179205,7.868695012453088,6.9923074707031105,48.553032049992716,-13.430370171638131,5.642198888185502,5,0.13500213623046875,-5.25,-18.0625,-29.62000274658203,45.050018310546875,2,0.10637178761275545,7.36205308989467,247.1000061035156,1.234967460592088,246.13999938964844,1.6367509124201243,249.91000366210938,0.10637178761275545 3487,2018-05-17,246.5500030517578,248.69000244140625,246.0,246.0800018310547,335900.0,-0.0031939568926555584,-7.539624103855842,0.5529485683511539,46.77475724884836,58.037859353412514,2.3593995964776866,-2.2282004180938486,-11.95951208445888,-26.900923664323045,15.975624500431717,2.69000244140625,6.539737530164189,1.1435028076171818,-9.960152210234867,12.24715782546923,-4.408324701308857,6.69533031654322,7.3214085068359225,45.00609617263204,-14.756203020344529,5.551827508926024,5,0.9249954223632812,-4.4600067138671875,-17.12250518798828,-28.83000946044922,32.96000671386719,3,0.12488336201589534,-6.811830176824731,247.33999633789062,7.36205308989467,247.1000061035156,1.234967460592088,246.13999938964844,0.12488336201589534 3488,2018-05-18,244.8600006103516,247.9900054931641,243.25,247.2899932861328,697900.0,-0.006854603206196019,1.4751876464119875,-5.1701837543016085,56.523564312101314,57.456547144458455,3.933138982506023,-0.0750034581008947,-9.769431328464435,-24.63673532470594,15.372856714338429,4.740005493164091,6.210195182932978,-0.843000030517544,-11.527255509836976,9.841255448801917,-6.185127770177274,4.499127709142186,8.568954388242133,29.285757882255275,-30.570521298515125,5.342127739659729,5,2.614997863769503,-2.770004272460966,-15.005004882812528,-27.140007019042997,38.24998474121091,4,0.15057588125488985,-7.539624103855842,246.5500030517578,-6.811830176824731,247.33999633789062,7.36205308989467,247.1000061035156,0.15057588125488985 3489,2018-05-21,248.3699951171875,249.27999877929688,244.82000732421875,245.3999938964844,536300.0,0.014334699412262841,-1.1598155633225204,-1.2222264084595509,51.60093464561355,56.41778162977353,0.0997152320866519,-3.0407327141696214,-12.96939005842097,-27.506386366055665,14.271750038881612,4.459991455078125,5.682735106772128,2.222494506835943,-8.105430967618759,12.550419981290645,-2.941468230391422,7.386457244063308,4.634201583806231,79.42853655133969,19.980383322237586,5.163962737227353,5,-0.8949966430664062,-6.279998779296875,-18.312496185302734,-30.650001525878906,33.10000610351557,0,0.15710440189379282,1.4751876464119875,244.8600006103516,-7.539624103855842,246.5500030517578,-6.811830176824731,247.33999633789062,0.15710440189379282 3490,2018-05-22,248.2100067138672,249.5200042724609,246.7100067138672,249.2400054931641,318400.0,-0.0006441535067261972,2.5345962649470204,-0.34680079325121255,60.73187256607083,56.65812565790268,-0.09519497397403143,-1.6758080738570698,-12.411981489917395,-26.703677553331886,15.010367125790353,2.8099975585937216,4.931636370986212,1.2430061340332088,-6.600314530089378,9.086326798155795,-2.6786541980280845,5.164666466094502,4.386422021430548,75.6098865824955,11.086120921893425,3.9216603320613,5,-0.7350082397460938,-6.1200103759765625,-17.912506103515625,-30.490013122558594,33.87998962402344,1,0.1599048632570692,-1.1598155633225204,248.3699951171875,1.4751876464119875,244.8600006103516,-7.539624103855842,246.5500030517578,0.1599048632570692 3491,2018-05-23,249.4900054931641,250.25999450683597,247.72999572753903,248.0,520500.0,0.005156918515265341,-1.4925923977179487,-1.4466089893632659,60.14414667401986,56.637550321874734,-1.6103849648154664,-1.7906229165032812,-13.229905269808285,-27.317566965317468,15.837220866439372,2.529998779296932,4.1645791698718995,1.7250045776367529,-2.9830047487170077,6.433013903990513,-0.6290000855401274,4.079009240813633,2.7149659950654836,89.01583998502421,20.582824950660793,2.354004663176875,5,-2.525009155273466,-7.400009155273466,-16.540008544921903,-30.775009155273466,32.680007934570284,2,0.16541746508395372,2.5345962649470204,248.2100067138672,-1.1598155633225204,248.3699951171875,1.4751876464119875,244.8600006103516,0.16541746508395372 3492,2018-05-24,252.2400054931641,253.88999938964844,249.72000122070312,249.94000244140625,521000.0,0.011022485628488843,-2.0437881817017414,1.5436205183872747,60.881407994686846,56.7294853591525,-4.4313323381175,-4.65068902141698,-15.484730218937813,-29.362417692028146,14.409712960889292,4.399993896484347,3.5029790738290387,4.393504333496111,-0.5713027182766837,9.358311385268905,1.9111008076097278,6.875907859382494,-9.43000793457037,84.4925376773084,16.83681421217527,2.4824035258863932,5,-3.890007019042997,-10.150009155273466,-19.145004272460966,-33.38000488281253,28.75999450683591,3,0.15917383555703069,-1.4925923977179487,249.4900054931641,2.5345962649470204,248.2100067138672,-1.1598155633225204,248.3699951171875,0.15917383555703069 3493,2018-05-25,250.33999633789062,254.22000122070312,250.07000732421875,251.8000030517578,283600.0,-0.0075325448536947,-3.1500255586666768,-0.6347846855034983,49.5560384027205,55.022058782184395,-2.7534712602184186,-2.7399414417105277,-13.10657303374893,-26.728895200680654,12.924734861653036,4.149993896484375,2.9893214516755506,2.3974952697753906,-2.686815329396836,7.4818058689476175,-0.1446600298107228,4.939650569361504,-7.30839874267582,58.723325509140665,-5.251084810332991,2.54215529958612,5,-1.8249969482421875,-8.25,-16.144996643066406,-30.37999725341797,29.790008544921875,4,0.11652158606075402,-2.0437881817017414,252.2400054931641,-1.4925923977179487,249.4900054931641,2.5345962649470204,248.2100067138672,0.11652158606075402 3494,2018-05-29,245.8000030517578,249.4600067138672,243.17999267578125,249.4600067138672,673900.0,-0.018135309389415544,2.431698226480226,2.5068402955592948,39.74187029274212,52.28605841881713,1.936908275455238,2.235200401736222,-8.227074632867243,-21.549706607152416,12.096742623148444,7.160003662109375,2.2465405095864526,-2.3459983825683537,-6.649126863581586,1.9571300984448783,-4.49756262307497,-0.1944341420617377,8.419998168945312,23.731959674811133,-34.96130243400444,2.1515642405066164,5,2.899993896484375,-3.7100067138671875,-11.365001678466797,-25.840003967285156,31.939987182617188,1,0.15178999933514392,-3.1500255586666768,250.33999633789062,-2.0437881817017414,252.2400054931641,-1.4925923977179487,249.4900054931641,0.15178999933514392 3495,2018-05-30,251.6999969482422,253.6699981689453,246.92999267578125,247.5,586800.0,0.02400322954935863,-1.52434114463529,-1.1475390015925824,53.211328632506,53.240657863256594,-3.6229486939063804,-3.529122971767606,-13.643660874723622,-26.859602664185815,11.362707535033188,7.8699951171875,1.6152163620797637,3.3529953002929744,-1.2252379413769177,7.9312285419628665,1.0638786794580426,5.642111921127906,2.5200042724609375,77.17389201097969,21.34084554226329,2.2891166208349447,5,-3.0,-9.610000610351562,-16.064998626708984,-30.540000915527344,27.449996948242244,2,0.11827574347798886,2.431698226480226,245.8000030517578,-3.1500255586666768,250.33999633789062,-2.0437881817017414,252.2400054931641,0.11827574347798886 3496,2018-05-31,251.47999572753903,252.55999755859372,249.1300048828125,251.1199951171875,579600.0,-0.0008740612768001199,1.7222117940551762,0.08571449331700207,53.15411443444261,53.94947532832262,-3.077569801848199,-2.890243301809022,-13.05921420583033,-26.09285338416683,10.589004278650203,3.4299926757812216,1.003340730116804,2.7729942321776946,-1.5857642810316293,7.131752745387018,0.5936149755730185,4.952373488782371,2.5192053222656625,75.18112887308929,20.078685552824595,2.179379256604668,5,-2.7799987792968466,-8.634994506835909,-15.967498779296847,-30.31999969482419,26.789993286132898,3,0.12171942552247916,-1.52434114463529,251.6999969482422,2.431698226480226,245.8000030517578,-3.1500255586666768,250.33999633789062,0.12171942552247916 3497,2018-06-01,252.8500061035156,257.42999267578125,252.6100006103516,253.4199981689453,557400.0,0.005447790676204933,-8.18091058375642,-1.5833086084857717,55.055027164644876,53.78630453416079,-3.8665544772778446,-3.9077176655469543,-13.933993081407635,-26.95544968633041,10.392058772494371,5.949996948242216,0.3946044873384551,3.792004394531233,-0.7192102173526109,8.303219006415077,1.5363970885892968,6.047611700473169,-9.670013427734347,67.85974335252173,13.74432164810279,2.2556073059419233,6,-2.5450134277343466,-3.6050109863280966,-17.33750915527341,-31.44500732421872,19.540008544921903,4,0.11595810407936202,1.7222117940551762,251.47999572753903,-1.52434114463529,251.6999969482422,2.431698226480226,245.8000030517578,0.11595810407936202 3498,2018-06-04,255.38999938964844,256.0,252.6000061035156,252.80999755859372,488200.0,0.010045454715523983,-1.2666741265570163,-4.5263820104401935,66.60683682012032,55.45362699799488,-5.314682709307192,-6.202596764443513,-15.879066769585648,-29.017605852202962,9.815075828632319,3.3999938964844034,0.8909486137301883,5.974497985839832,0.6723340137758669,11.276661957903798,3.3234159998078496,8.625579971871815,-11.925006713867191,85.68425764117325,25.25340208639426,2.65108198603198,6,-5.0850067138671875,-6.1450042724609375,-14.282501220703125,-26.19000244140625,24.270004272460994,0,0.10027800881614946,-8.18091058375642,252.8500061035156,1.7222117940551762,251.47999572753903,-1.52434114463529,251.6999969482422,0.10027800881614946 3499,2018-06-05,262.6300048828125,263.25,255.00999450683597,255.1000061035156,805200.0,0.028348821451375628,-1.1374791206529482,2.918602106657656,72.75126053876573,56.789114550516544,-11.531884103563868,-13.162085246519354,-22.43581669533262,-35.627120159323596,9.327252602545238,8.240005493164034,1.5968608145134908,12.608003234863276,4.665756538205528,20.550249931521023,8.636879886534388,16.579126583192163,-18.885712207031247,96.201012016291,32.54019810460787,3.9711233483288777,6,-9.415008544921875,-10.475006103515625,-21.522506713867188,-33.43000793457031,16.399993896484432,1,0.06663366589742337,-1.2666741265570163,255.38999938964844,-8.18091058375642,252.8500061035156,1.7222117940551762,251.47999572753903,0.06663366589742337 3500,2018-06-06,269.6300048828125,269.82000732421875,263.60000610351557,263.97000122070307,817900.0,0.026653466358969258,1.0596001394510064,0.7516606347495214,77.25607385122429,58.69043979242815,-16.957151987924675,-19.656121642064562,-28.806394998747862,-42.105362971182046,9.194764172643941,7.19000244140625,2.38732893293772,18.647003173828125,6.810579325078493,30.483427022577757,12.728791249453309,24.56521509820294,-25.10548391406249,99.08167028039588,32.125567323547386,5.918211924374821,6,-13.1300048828125,-14.19000244140625,-28.522506713867188,-39.37500762939453,11.769989013671932,2,0.030078200514394915,-1.1374791206529482,262.6300048828125,-1.2666741265570163,255.38999938964844,-8.18091058375642,252.8500061035156,0.030078200514394915 3501,2018-06-07,272.04000854492193,273.57000732421875,267.70999145507807,270.22000122070307,889400.0,0.00893818795559076,1.4016434449808872,0.32155585629790273,79.98119123382274,60.81263793010991,-17.69261765919424,-21.421484535830075,-30.555666673984746,-43.99505550782786,9.705115680450833,5.860015869140682,3.2366230953234947,19.950506591796938,4.849173283433345,35.05183990016053,12.399839937615127,27.501173245978748,-25.9977583948438,92.703868906854,22.0223195797212,7.550666654181801,6,-13.665008544921932,-14.525001525878963,-30.93251037597662,-40.43000793457037,7.149993896484318,3,0.026135807705609748,1.0596001394510064,269.6300048828125,-1.1374791206529482,262.6300048828125,-1.2666741265570163,255.38999938964844,0.026135807705609748 3502,2018-06-08,270.04000854492193,271.66000366210943,263.0599975585937,264.33999633789057,670900.0,-0.007351859789659354,-1.0823234711672025,3.131862235487308,79.40216324199076,64.12887402336216,-14.418406635005141,-18.784180979618924,-27.978376622480795,-41.451393077116194,9.673395592839942,8.980010986328239,3.956692628502992,16.934506225586006,-0.10538375322403226,33.974396204396044,8.414561236180987,25.454451214991025,-21.795537820912557,83.16643503190768,6.949164446325057,8.519944989405014,6,-11.665008544921932,-12.525001525878963,-28.93251037597662,-38.43000793457037,11.999999999999943,4,0.03047689308371848,1.4016434449808872,272.04000854492193,1.0596001394510064,269.6300048828125,-1.1374791206529482,262.6300048828125,0.03047689308371848 3503,2018-06-11,269.76998901367193,270.72000122070307,268.02999877929693,269.5,453300.0,-0.0009999241694035321,1.4792495816164624,0.04736639218752576,77.03383609954983,68.27242577967414,-12.407140717066227,-17.866013733416167,-27.11230854314067,-40.611407986427,9.943307702954177,2.6900024414061363,4.696608942817818,15.671487426757864,-2.8358240390352307,34.17879889255093,6.417831693861331,24.925143159654397,-19.499475361645807,79.52577755233105,3.561259654823374,9.253655732896538,6,-9.519989013671932,-11.579986572265682,-28.66249084472662,-38.15998840332037,13.910003662109318,0,0.0097120722892301,-1.0823234711672025,270.04000854492193,1.4016434449808872,272.04000854492193,1.0596001394510064,269.6300048828125,0.0097120722892301 3504,2018-06-12,273.20001220703125,273.6199951171875,268.67999267578125,269.57000732421875,551100.0,0.01271462109591992,1.2103064066852367,13.445009607773816,79.15983108167049,71.15559271847017,-12.898109201129273,-20.200515185425246,-29.79290973679082,-43.493954657237765,10.76268482608405,4.94000244140625,5.39359299990025,17.74850997924804,-2.2087626964571427,37.7057826549532,7.769873641395463,27.72714631710062,-21.065539061229714,96.02288818888537,19.18677428635185,9.978636337852581,6,-11.82501220703125,-14.985015869140625,-32.09251403808594,-36.70001220703125,3.54998779296875,1,0.023645648486218862,1.4792495816164624,269.76998901367193,-1.0823234711672025,270.04000854492193,1.4016434449808872,272.04000854492193,0.023645648486218862 3505,2018-06-13,273.57998657226557,276.1199951171875,272.8699951171875,273.29998779296875,478400.0,0.001390828507527253,-4.7018337571944855,0.07713454618823466,78.7127119269818,73.99543688430785,-11.005343534969995,-19.494450105567637,-29.50192106654481,-43.36067831320446,12.216212635219446,3.25,6.619221776625238,16.804485321044865,-4.300392982235678,37.90936362432541,6.2520461694045935,27.356924472685137,-19.296961229325433,80.5512326206329,5.038661627763929,10.552439151640272,6,-9.219985961914006,-14.114990234374943,-32.094985961914006,-37.07998657226557,3.5900268554688637,2,0.01992109245751328,1.2103064066852367,273.20001220703125,1.4792495816164624,269.76998901367193,-1.0823234711672025,270.04000854492193,0.01992109245751328 3506,2018-06-14,273.64999389648443,274.41000366210943,270.6400146484375,274.41000366210943,538700.0,0.0002558934412417724,8.92089624156777,-2.714332425068671,77.25995599162412,76.46265119841667,-8.492940966513629,-18.4376214718462,-28.821197321399666,-42.95572687539635,13.237505014113172,3.769989013671932,8.640036380140401,15.558992767334018,-6.334694952724078,37.452680487392115,4.61214890730497,26.505836627363067,-16.74653218063463,81.08727655099946,6.433402533644738,10.946843860029043,6,-9.28999328613287,-14.184997558593807,-29.572494506835994,-37.14999389648443,-1.8999938964844318,3,0.028320848429953305,-4.7018337571944855,273.57998657226557,1.2103064066852367,273.20001220703125,1.4792495816164624,269.76998901367193,0.028320848429953305 3507,2018-06-15,277.33999633789057,277.3599853515625,270.85000610351557,273.8099975585937,559300.0,0.013484387077318916,2.6470708918541486,-4.644675554127851,82.87869159503656,78.27063506229625,-9.324256007318354,-20.767397964847817,-31.842024553827343,-46.19686396739044,14.51330047350603,6.509979248046932,10.104887573722408,17.709495544433537,-5.079063057669089,40.49805414653619,6.315216243382224,29.10377484548485,-18.130550613880246,99.7857551721312,22.16184382311512,11.394279301051325,6,-11.15500640869135,-17.255004882812443,-33.81249618530268,-40.83999633789057,-14.269989013671818,4,0.006670534823479901,8.92089624156777,273.64999389648443,-4.7018337571944855,273.57998657226557,1.2103064066852367,273.20001220703125,0.006670534823479901 3508,2018-06-18,281.7300109863281,283.2099914550781,275.3800048828125,277.17999267578125,509100.0,0.015828999446185543,1.085221893070337,1.2889574742156633,93.91342521915594,80.62198669345072,-10.711437093969323,-23.456187800116027,-35.35846493084824,-50.094356401847506,16.358903762625854,7.829986572265625,11.883115458914375,20.25600967407229,-3.4483679223768036,43.96038727052135,8.40382087584777,32.108198472296834,-19.9794897144605,89.81431112810033,5.15145947280827,11.852188798224534,6,-8.595016479492188,-18.720016479492188,-37.385013580322266,-45.230010986328125,-19.529998779296875,0,0.0011003355926066938,2.6470708918541486,277.33999633789057,8.92089624156777,273.64999389648443,-4.7018337571944855,273.57998657226557,0.0011003355926066938 3509,2018-06-19,287.3900146484375,288.0400085449219,280.29000854492193,281.7300109863281,674200.0,0.020090169457964047,1.227014228399782,1.2439518427848015,93.87750890782566,82.46881281085088,-13.957676785288527,-27.45042104065874,-40.09238370630618,-55.23366499247322,18.403775707669762,7.749999999999943,13.84112132630446,23.965012359619152,-1.5519990127191932,49.4820237319575,11.206506673449951,36.723518045788325,-22.20597814725619,96.26440158340685,10.214130950030068,12.75850568616918,6,-11.840011596679688,-21.965011596679688,-43.04501724243164,-50.8900146484375,-27.3900146484375,1,-0.012909362829445215,1.085221893070337,281.7300109863281,2.6470708918541486,277.33999633789057,8.92089624156777,273.64999389648443,-0.012909362829445215 3510,2018-06-20,287.8999938964844,290.0199890136719,285.69000244140625,290.0199890136719,587200.0,0.0017745197190330853,3.084902401105545,-0.3745571988547828,94.4579651663322,84.07734324779636,-12.967151546926232,-26.176552134265876,-39.627724655403085,-55.17398118741147,20.56906800673208,4.329986572265625,15.453568941928836,22.490492248535134,-4.191156281209544,49.17214077827984,9.149667983662766,35.83131651340747,-18.601882427429757,89.06089823838701,1.5681829500134938,13.340824264872348,6,-11.360000610351562,-21.485000610351562,-43.454994201660156,-51.399993896484375,-27.199981689453125,2,-0.03872870487275315,1.227014228399782,287.3900146484375,1.085221893070337,281.7300109863281,2.6470708918541486,277.33999633789057,-0.03872870487275315 3511,2018-06-21,290.760009765625,292.6700134277344,286.010009765625,289.2099914550781,775600.0,0.009934060193724559,1.4804364504304834,-0.7311423964991075,94.65249176313783,85.77182419459048,-14.407593542274867,-27.179712224796162,-41.43720721453565,-57.41876750194098,22.78256079674113,6.660003662109375,16.38915910923845,23.287007904052757,-4.568376119139145,51.14239192724466,9.359315892456777,37.21469991564871,-17.317522787646908,91.24654894139567,1.2179160463442997,13.927692011595953,6,-10.410003662109375,-22.835006713867188,-46.31501007080078,-54.260009765625,-34.35000610351557,3,-0.04673956486947828,3.084902401105545,287.8999938964844,1.227014228399782,287.3900146484375,1.085221893070337,281.7300109863281,-0.04673956486947828 3512,2018-06-22,292.3900146484375,293.80999755859375,289.3399963378906,293.67999267578125,519700.0,0.0056060146790006815,4.7677889348296905,-0.8322340572148609,94.53534770635429,87.71643659534652,-14.006811550973623,-27.033578381079508,-41.99155233146848,-58.42771805356017,24.499316272217037,4.470001220703125,16.543797494919943,22.909512329101574,-6.087197744647483,51.90622240285063,8.411157292227074,37.4078673659761,-15.102022380508174,92.29526058346056,1.64616207781377,14.498355036874527,6,-11.14501953125,-23.89501953125,-47.60751724243164,-55.8900146484375,-29.730010986328068,4,-0.07059069603746404,1.4804364504304834,290.760009765625,3.084902401105545,287.8999938964844,1.227014228399782,287.3900146484375,-0.07059069603746404 3513,2018-06-25,279.510009765625,293.489990234375,276.54998779296875,292.2300109863281,1182100.0,-0.044050768622516445,1.2231033094839032,9.8606340193991,67.88892079927761,86.46411323063622,0.44713193478941093,-12.496902529522856,-28.12598107600465,-45.00962095340921,25.423276392160542,16.94000244140625,16.06541455697061,8.571006774902344,-19.283998418158035,36.426011967962694,-5.3564958216278455,22.498509371432533,14.29998779296875,17.149596163910775,-69.79004444687997,13.927502596530179,6,2.714996337890625,-11.0150146484375,-34.72751235961914,-42.71000671386719,-9.170013427734432,0,-0.05881722252162469,4.7677889348296905,292.3900146484375,1.4804364504304834,290.760009765625,3.084902401105545,287.8999938964844,-0.05881722252162469 3514,2018-06-26,283.1099853515625,286.1700134277344,278.5599975585937,281.9700012207031,1211000.0,0.012879594505242009,1.0964114721917626,-0.08962138533476964,65.3951249979088,84.98438134962811,-1.7872289696472876,-13.869486505263808,-30.74368095533248,-48.07416790511286,27.089845314312466,7.610015869140682,15.884958029295774,10.305483245849587,-15.373068105677248,35.98403459737642,-2.533792429913831,23.144758921613004,10.70001220703125,38.00691684229883,-45.43892416047155,12.83927567576341,6,-0.884979248046875,-14.614990234375,-38.32748794555664,-45.454986572265625,-6.3599853515625,1,-0.0738581266166416,1.2231033094839032,279.510009765625,4.7677889348296905,292.3900146484375,1.4804364504304834,290.760009765625,-0.0738581266166416 3515,2018-06-27,281.47000122070307,285.1600036621094,279.64999389648443,283.6499938964844,516600.0,-0.005792745631429841,1.1192295503362575,-1.9123008968010136,60.962555841265925,83.17355911069941,1.2177073180319553,-10.419043991823628,-28.27528980133269,-45.834356829672174,28.76666259403782,5.510009765624943,15.98879525941095,7.176998901367142,-16.74159583352838,31.095593636262663,-4.78229846608059,19.136296268814874,12.019989013671932,28.505276037172393,-51.54832466848637,11.959297367447757,6,0.8600006103516193,-12.975006103515568,-36.68750381469721,-43.06500244140619,-1.9700012207030682,2,-0.0762781153500911,1.0964114721917626,283.1099853515625,1.2231033094839032,279.510009765625,4.7677889348296905,292.3900146484375,-0.0762781153500911 3516,2018-06-28,282.0899963378906,283.3699951171875,279.20001220703125,279.89999389648443,324900.0,0.0022027040697008005,-1.3231323744431978,-1.004591651034469,64.47271964883154,81.12845111667664,2.146563695008126,-9.09451434502887,-28.07579855906505,-45.74327912368676,30.506776891206872,4.16998291015625,15.689831377375867,6.266493988037098,-15.308258878938204,27.841246855012372,-4.520882445450525,17.05387042152472,11.061193847656227,32.097366224875174,-45.59772480909086,10.78737643348764,6,2.5050048828125,-13.595001220703125,-37.307498931884766,-43.204994201660156,-1.949981689453125,3,-0.07582680849567669,1.1192295503362575,281.47000122070307,1.0964114721917626,283.1099853515625,1.2231033094839032,279.510009765625,-0.07582680849567669 3517,2018-06-29,282.1700134277344,284.3699951171875,280.17999267578125,284.0400085449219,318300.0,0.0002836580200735739,2.3122964464066005,-0.8538780970430254,64.96141853707095,77.91156148533386,3.155578727390946,-7.236335107915693,-27.399098253123043,-45.11156472756147,31.606418366543785,4.19000244140625,15.468054457245103,4.880510711669899,-13.928758266788918,23.689779690128717,-4.52412377755951,14.285145200899308,10.649152709960902,33.17606153957016,-42.45799067435848,9.404634489229418,6,3.009979248046875,-13.675018310546875,-37.64251708984375,-42.52501678466797,-4.720001220703125,4,-0.09129251351941492,-1.3231323744431978,282.0899963378906,1.1192295503362575,281.47000122070307,1.0964114721917626,283.1099853515625,-0.09129251351941492 3518,2018-07-02,281.0,281.3800048828125,276.54998779296875,278.6400146484375,496100.0,-0.004146483935416612,2.0961696466997926,-1.262027547490045,59.954044475600696,74.14228765953108,4.706040669713559,-4.268139916392784,-25.413622158451574,-43.27490397392029,32.54208444490448,5.620025634765625,15.434590354383658,2.42999725341798,-13.343943850296057,18.203938357132017,-5.4569732984390384,10.316967805274999,11.49378257080076,46.25779988516285,-25.69023694063062,7.886970551857009,7,4.17999267578125,-12.5050048828125,-35.78000259399414,-41.355003356933594,5.920013427734375,0,-0.06526689088217286,2.3122964464066005,282.1700134277344,-1.3231323744431978,282.0899963378906,1.1192295503362575,281.47000122070307,-0.06526689088217286 3519,2018-07-03,280.1300048828125,283.239990234375,278.73001098632807,282.7300109863281,202500.0,-0.003096068032695687,1.491725608882251,-1.1017043397299953,58.255629056540236,70.1198058695542,4.959441006776672,-2.1290228647916365,-23.739191674906465,-41.53313125587644,32.618228384464544,4.509979248046932,14.795070365245351,0.6850021362304801,-13.193564147976815,14.563568420437775,-6.2542810058731675,7.624285278334128,12.04490179243163,41.5796805052936,-28.07057877496583,6.9392831421036405,7,5.04998779296875,-11.635009765625,-34.82750701904297,-40.485008239746094,11.32000732421875,1,-0.034948089723617515,2.0961696466997926,281.0,2.3122964464066005,282.1700134277344,-1.3231323744431978,282.0899963378906,-0.034948089723617515 3520,2018-07-05,277.739990234375,281.8599853515625,274.6300048828125,280.70001220703125,534500.0,-0.00853180525748154,1.738645427537656,1.138467316924305,54.87020042458579,65.69955127638175,6.433219917205179,0.9483462607100819,-20.30898602274391,-38.39645914975492,31.736123917719812,7.22998046875,13.193853357523096,-2.1105117797851562,-15.235046069108705,11.014022509538393,-8.672778924446959,4.451755364876647,14.12241806322362,31.930066424363957,-34.77506675486809,6.562267144661781,7,6.480010986328125,-7.3699951171875,-32.344993591308594,-37.614990234375,13.57000732421875,3,-0.003564449734226538,1.491725608882251,280.1300048828125,2.0961696466997926,281.0,2.3122964464066005,282.1700134277344,-0.003564449734226538 3521,2018-07-06,279.14999389648443,280.8900146484375,278.3699951171875,278.95001220703125,482000.0,0.0050767037937877735,-2.705867833501627,-0.06756088005445555,52.27901858105265,61.00440359579269,3.579574551269502,0.10362924992591616,-20.696094399830315,-39.13631613781516,30.449985412888093,3.1500244140625,11.130353515725858,-1.0560073852538494,-13.664800977406628,11.55278620689893,-7.360404181330239,5.24838941082254,12.023118264522736,46.406504574508666,-15.448493389361701,6.304396796076377,7,4.910003662109318,-7.679992675781307,-33.754997253418026,-39.02499389648443,9.450012207031193,4,0.0012538280894440756,1.738645427537656,277.739990234375,1.491725608882251,280.1300048828125,2.0961696466997926,281.0,0.0012538280894440756 3522,2018-07-09,278.26998901367193,282.20001220703125,277.66000366210943,282.0,529200.0,-0.0031524445712107774,1.1985325087007328,-18.65176255149754,45.2209657377075,58.4857419222849,2.50996959226012,1.7200024908490832,-19.332953832109865,-37.522685517432336,30.07459472379456,4.540008544921818,8.838404421703785,-2.3475112915038494,-14.065038123575164,9.370015540567465,-8.206274707539535,3.511252124531836,12.241398856207468,42.27631037953932,-15.37934310456287,5.858763416035665,7,2.1300201416015057,-5.064987182617244,-32.497489929199276,-38.14498901367193,9.240020751953068,0,0.006720184384215733,-2.705867833501627,279.14999389648443,1.738645427537656,277.739990234375,1.491725608882251,280.1300048828125,0.006720184384215733 3523,2018-07-10,272.3900146484375,280.60000610351557,271.79000854492193,278.48001098632807,648800.0,-0.021130465365941875,-1.4170060993222575,1.6327019840458268,29.40690961195243,54.4870513238453,8.12856629240639,8.22819038757575,-12.957607260686586,-30.964250770562984,29.387819131551353,8.809997558593636,5.933563777513768,-8.358486938476574,-19.614894319282712,2.897920442329564,-13.986690628879671,-2.7302832480734764,17.486117901959233,5.240236358353764,-45.568185886482354,5.62820369040307,7,6.084991455078125,0.8149871826171875,-22.615020751953125,-31.050018310546875,11.79998779296875,1,0.018576296069899856,1.1985325087007328,278.26998901367193,-2.705867833501627,279.14999389648443,1.738645427537656,277.739990234375,0.018576296069899856 3524,2018-07-11,279.66000366210943,280.73001098632807,271.39999389648443,271.39999389648443,784000.0,0.02668963112709921,-1.259081370259778,-1.3563242582319965,40.458555312589795,52.208829042881284,0.35507219188355066,1.546259736650768,-19.42186088801799,-37.633076695995584,28.375213793684907,9.330017089843636,2.9387188127989816,-1.4114974975585142,-12.112952589635654,9.289957594518626,-6.762225043597084,3.9392300484800558,9.130961447958839,76.48144223569177,29.251294048443725,5.35072754603856,7,-1.7750091552734943,-5.250007629394588,-29.885009765625057,-38.32000732421881,8.059997558593693,2,0.025960128980033303,-1.4170060993222575,272.3900146484375,1.1985325087007328,278.26998901367193,-2.705867833501627,279.14999389648443,0.025960128980033303 3525,2018-07-12,279.02999877929693,280.64999389648443,277.8599853515625,280.64999389648443,345400.0,-0.002252752894810417,2.4444653756311454,-0.19612508497620665,35.677635859176576,49.00937528847518,0.6733769751232899,2.7463052407990176,-18.168644344577388,-36.448009314751744,27.053504394085802,2.790008544921932,2.020373106433226,-2.3140029907225994,-12.476216069934878,7.8482100884896795,-7.395109530328739,2.76710354888354,8.369688633684632,70.64807358114732,27.78833452599431,5.081106539606133,7,-1.1450042724609943,-0.5950012207031818,-26.345001220703182,-34.77999877929693,6.010009765624943,3,0.04451139118399272,-1.259081370259778,279.66000366210943,-1.4170060993222575,272.3900146484375,1.1985325087007328,278.26998901367193,0.04451139118399272 3526,2018-07-13,281.39999389648443,283.3399963378906,278.92001342773443,279.20999145507807,456200.0,0.008493692891645255,-2.1913712182976903,-1.3518574335016902,36.81934738162826,45.882478493425985,-2.0168850532267584,1.0400123754050696,-19.765430241441152,-38.25550078494891,26.182248151091347,4.419982910156193,1.0542181891359519,-0.33150787353508804,-9.82762877275593,9.164613025685753,-5.079568323145509,4.416552576075333,4.7197180351773795,83.7520766773167,45.19806257446334,4.74806044961041,7,-4.029998779296932,-2.964996337890682,-25.429992675781307,-33.86499023437506,3.350006103515568,4,0.03521678705421305,2.4444653756311454,279.02999877929693,-1.259081370259778,279.66000366210943,-1.4170060993222575,272.3900146484375,0.03521678705421305 3527,2018-07-16,279.19000244140625,283.69000244140625,278.1199951171875,281.9700012207031,354000.0,-0.007853559001465893,-1.264224440047389,-1.2694044201665962,49.48419124374547,44.71916146766429,-0.3062697632170739,3.5792162693628597,-16.841936836775062,-35.634488944505875,24.90247215244003,5.57000732421875,0.35960960206364234,-2.633999633789074,-11.984938290615332,6.716939023037185,-7.3094689622022315,2.041469694624084,5.752132047441364,63.38489120205387,21.20946891213145,4.675469328413138,7,-1.6450042724609375,-0.7550048828125,-21.244998931884766,-29.779998779296875,8.17999267578125,0,0.03370465840403525,-2.1913712182976903,281.39999389648443,2.4444653756311454,279.02999877929693,-1.259081370259778,279.66000366210943,0.03370465840403525 3528,2018-07-17,282.0400085449219,282.8999938964844,277.6300048828125,278.51998901367193,844500.0,0.010208123781630496,1.0114499371010577,-1.2661946319775854,48.2326111744584,43.60549281409965,-3.3449987683218296,0.794352026051456,-19.00830631412225,-37.996365240569475,22.966987454079085,5.269989013671875,-0.5187425174859754,0.20050659179685226,-9.150803757403764,9.551816940997469,-4.475148582803456,4.876161766397161,1.8187546965367005,86.57450976983945,42.059500789889825,4.675655174600321,7,-4.4950103759765625,-1.1200103759765625,-24.09500503540039,-32.6300048828125,9.5,1,0.019394415880652938,-1.264224440047389,279.19000244140625,-2.1913712182976903,281.39999389648443,2.4444653756311454,279.02999877929693,0.019394415880652938 3529,2018-07-18,283.67999267578125,284.8800048828125,280.17001342773443,282.0400085449219,1079800.0,0.005814721603932149,1.3316740064811665,0.4659019975031286,53.65046623254469,43.46996679276175,-4.948889030936016,-1.199318461782866,-20.004359478234335,-39.16326686863914,20.647616661220365,4.709991455078068,-1.4317039653451502,2.0259918212890398,-7.003367037934709,11.055350680512788,-2.4886876083228344,6.540671250900914,-12.279998779296818,83.44810748922413,35.383344589480814,4.514679429611864,7,-5.5399932861328125,-2.43499755859375,-24.459991455078125,-34.269989013671875,5.720001220703125,2,0.0017978348096190366,1.0114499371010577,282.0400085449219,-1.264224440047389,279.19000244140625,-2.1913712182976903,281.39999389648443,0.0017978348096190366 3530,2018-07-19,276.75,284.7699890136719,272.89999389648443,275.0,1970200.0,-0.024428908822278328,-2.9899061394061195,1.0670834961573532,42.70093179594099,42.40573492774934,2.040484138083059,5.114750607189308,-12.494785199619741,-31.78243366972265,18.170839490769495,11.869995117187443,-2.186875937767013,-4.34650115966798,-13.125482683101268,4.432480363765308,-8.735991921384652,0.04298960204869218,-5.0804058837890125,32.136916300905774,-17.20621743327701,4.389490761716647,7,1.3899993896484375,5.475006103515625,-16.955001831054688,-27.31500244140625,21.20001220703125,3,0.03963866746414868,1.3316740064811665,283.67999267578125,1.0114499371010577,282.0400085449219,-1.264224440047389,279.19000244140625,0.03963866746414868 3531,2018-07-20,277.17001342773443,282.4800109863281,275.0,275.0,586600.0,0.0015176636955174239,-5.893976683026987,1.2400076729911038,43.22859924912849,42.184360873462786,1.4640329947813484,3.820273528775431,-12.30226775412467,-31.719838065447163,15.360701765390356,7.480010986328125,-2.833483753283417,-3.2469879150390284,-10.9093973355412,4.415421505463144,-7.078192625290114,0.5842167952120576,-5.236211096191425,35.64286824213324,-15.09486964873296,3.8312047102510944,7,0.9699859619140057,5.054992675781193,-15.257514953613338,-26.485015869140682,20.720001220703068,4,0.028394107356203513,-2.9899061394061195,276.75,1.3316740064811665,283.67999267578125,1.0114499371010577,282.0400085449219,0.028394107356203513 3532,2018-07-23,271.75,276.79998779296875,271.20001220703125,276.76998901367193,690400.0,-0.019554833369979874,1.2047206252515603,-2.3133446777391473,38.766087151182624,43.22426948893281,6.55081249806608,8.026213434957128,-6.313950139319672,-25.779006592332337,12.510783292209847,5.970001220703182,-3.313708058324778,-7.63500061035154,-13.948691924160357,-1.3213092965427222,-10.791846267255949,-4.478154953447131,13.1300048828125,4.020380756068941,-45.33078427981331,3.1568456569044105,7,6.290008544921875,10.580001831054688,-9.837501525878906,-21.06500244140625,27.67999267578125,0,0.047838086476540864,-5.893976683026987,277.17001342773443,-2.9899061394061195,276.75,1.3316740064811665,283.67999267578125,0.047838086476540864 3533,2018-07-24,263.07000732421875,271.5599975585937,262.02999877929693,271.5599975585937,913300.0,-0.031941095403058894,1.2449964054636984,1.6912368157086537,32.584724008334206,42.34939934401552,15.387937736338245,16.244264007184995,2.839076367798441,-16.62992874692239,12.27081331417511,9.720001220703068,-4.017946311389096,-15.492993164062511,-25.139345189599965,-5.846641138525058,-20.316169176831238,-10.669817151293785,21.536397705078116,4.551458499443501,-43.89150900791872,4.823176012768718,7,10.384994506835938,14.849990844726562,0.06498336791992188,-11.7650146484375,37.57000732421875,1,0.09237080289057964,1.2047206252515603,271.75,-5.893976683026987,277.17001342773443,-2.9899061394061195,276.75,0.09237080289057964 3534,2018-07-25,262.20001220703125,266.1400146484375,261.0599975585937,263.33999633789057,632100.0,-0.003307085919966868,-1.9707585640732121,0.13427390366642122,33.628328257783195,42.121698499416254,15.109723972947677,16.303294247577867,4.303285930212155,-15.295615976132325,12.05354617873427,5.080017089843807,-4.416010733142798,-15.317489624023438,-27.169280298880437,-3.4656989491664376,-21.243384961451966,-9.39159428659491,21.503336572265596,4.8081613635225064,-43.83478327085553,5.925895337428501,7,10.769989013671875,15.2349853515625,5.8724822998046875,-6.0050201416015625,38.470001220703125,2,0.11189929432468504,1.2449964054636984,263.07000732421875,1.2047206252515603,271.75,-5.893976683026987,277.17001342773443,0.11189929432468504 3535,2018-07-26,260.0,263.0599975585937,259.64999389648443,261.91000366210943,504900.0,-0.00839058773686907,-1.6130137386729293,1.67546513184326,30.155434187931547,41.38126370011662,16.010083754944958,17.720916709957066,7.053251042346119,-12.58363979788021,11.876765158611573,3.4100036621092613,-3.73284091530428,-16.444001770019554,-30.47705333302963,-2.4109502070094777,-23.460527551524592,-9.427475988514516,22.344747706054648,1.5330961082428365,-45.434997819744055,7.0165257815050435,7,12.264999389648438,16.729995727539062,10.487503051757812,-1.3899993896484375,38.55999755859375,3,0.11307689960186296,-1.9707585640732121,262.20001220703125,1.2449964054636984,263.07000732421875,1.2047206252515603,271.75,0.11307689960186296 3536,2018-07-27,260.70001220703125,263.1099853515625,259.79000854492193,262.8699951171875,694200.0,0.0026923546424277855,1.5056774995968891,1.136114528576188,31.724583644678006,39.4079739668869,13.48285512487513,16.165046530762766,6.9149279947391165,-12.79163984890289,11.76497105184722,3.319976806640568,-4.023275308551888,-14.67449035644529,-30.088226052082916,0.7392453391923368,-22.381358204264075,-6.967622508626505,19.829155194257794,6.122557925586596,-39.72721209996507,7.706867847818803,7,11.564987182617188,16.029983520507812,10.777481079101562,-1.1000213623046875,35.899993896484375,4,0.14288453492828546,-1.6130137386729293,260.0,-1.9707585640732121,262.20001220703125,1.2449964054636984,263.07000732421875,0.14288453492828546 3537,2018-07-30,256.41000366210943,261.57000732421875,255.97000122070312,260.19000244140625,702300.0,-0.016455728208846332,-1.4034342071657313,1.741948640058478,32.809802916108964,37.69432860484808,15.870672885503609,19.42200533901331,11.753823979902847,-8.053840468070462,11.671003118666318,5.600006103515625,-4.231204059438539,-17.67649841308588,-34.89836195897976,-0.45463486719199864,-26.287430186032793,-9.065566640138968,22.44882985879525,2.8223383243324234,-46.174648506821846,8.610931772946934,7,14.01499938964838,18.479995727539006,17.727500915527287,4.514999389648381,33.39999389648432,0,0.1617722023084145,1.5056774995968891,260.70001220703125,-1.6130137386729293,260.0,-1.9707585640732121,262.20001220703125,0.1617722023084145 3538,2018-07-31,262.66000366210943,263.07998657226557,253.63999938964844,255.0,682800.0,0.02437502402689451,1.221181429448508,-2.0264566496855854,31.302252768129662,35.21119377546863,7.3560911307405945,12.361342705810046,6.191136001544464,-13.812285912590482,12.2984632045728,9.43998718261713,-4.601160276893779,-10.50949859619135,-28.129854128257023,7.110856935874352,-19.319676362224186,-1.6993208301585128,13.909946628775117,72.15994609381626,25.539105364542465,8.810177766032847,7,6.544990539550724,10.904991149902287,12.209991455078068,-1.1650085449219318,27.869995117187443,1,0.13999081893326015,-1.4034342071657313,256.41000366210943,1.5056774995968891,260.70001220703125,-1.6130137386729293,260.0,0.13999081893326015 3539,2018-08-01,270.33999633789057,270.739990234375,262.82998657226557,263.5,986600.0,0.029239292502488468,1.0706858879874883,0.8929494866595079,41.725384855008,35.10279967092052,-2.6990078328579443,4.121618777913682,-0.8112865076947742,-21.070509095435796,12.180268589151707,8.079986572265568,-5.371914231898472,-2.340005493164142,-19.68802650400795,15.008015517679638,-11.014015998586046,6.334005012257762,3.47835984484567,97.66085315415367,51.84533586284359,8.674010505421892,8,-2.279991149902287,-0.4349899291991619,5.020004272460994,-8.845001220703068,23.730010986328182,2,0.11208115233040017,1.221181429448508,262.66000366210943,-1.4034342071657313,256.41000366210943,1.5056774995968891,260.70001220703125,0.11208115233040017 3540,2018-08-02,276.75,277.67999267578125,269.60000610351557,269.60000610351557,982200.0,0.023710896459796293,-1.260138033471176,1.0453213047610295,45.88860089226781,35.39835540904711,-10.17949404301487,-2.49423605233585,-6.450107478114944,-26.97615207330213,12.35430270112744,8.079986572265682,-6.248566468948184,4.11949768066404,-13.173294277627008,21.412289638955087,-4.526898298481456,12.765893659809535,-23.110000610351562,96.13147697375729,52.83794875607089,8.64639597914552,8,-11.090003967285156,-7.349998474121094,-1.3899993896484375,-15.2550048828125,17.029998779296875,3,0.08643184617067523,1.0706858879874883,270.33999633789057,1.221181429448508,262.66000366210943,-1.4034342071657313,256.41000366210943,0.08643184617067523 3541,2018-08-03,279.5,279.8699951171875,273.91000366210943,277.5,613800.0,0.009936766034327027,3.3503742314888654,0.279720518500495,50.271498872630204,36.67673448920796,-14.040764446017363,-5.4985853403283045,-8.422333929301772,-29.18008214564452,12.424858141289988,5.959991455078068,-7.498342321786993,6.851997375488281,-10.46925946405645,24.173254215033012,-1.808631044284084,15.512625795260647,-25.379200744628918,98.58941983433478,55.44811413445275,8.660628419772364,8,-12.745002746582031,-10.239997863769531,-4.087501525878906,-18.0050048828125,7.1199951171875,4,0.06819319341178454,-1.260138033471176,276.75,1.0706858879874883,270.33999633789057,1.221181429448508,262.66000366210943,0.06819319341178454 3542,2018-08-06,280.1400146484375,282.4599914550781,277.54998779296875,279.47000122070307,483400.0,0.0022898556294723704,-1.177365767838414,0.3350067138672159,48.268957114711654,38.419427056583224,-14.93619905947952,-6.315097445778008,-8.349756280107272,-29.26891301730535,12.215000088922622,4.910003662109375,-7.832390810978836,7.398510742187511,-10.070088884119514,24.867110368494536,-1.3357890709660296,16.132810555341052,-24.989247558593775,91.95011295848518,52.05962217532408,8.734299813153514,8,-12.090019226074219,-10.880012512207031,-3.5950164794921875,-18.64501953125,5.0999755859375,0,0.05875630254297892,3.3503742314888654,279.5,-1.260138033471176,276.75,1.0706858879874883,270.33999633789057,0.05875630254297892 3543,2018-08-07,277.45001220703125,279.510009765625,275.54000854492193,278.26998901367193,443600.0,-0.009602349899146212,1.4060479955610696,-1.223821452971969,44.430560981625085,39.6196751370101,-11.166116861417208,-3.400944118539769,-4.902475149716281,-26.04032810779455,12.893536715765519,4.600006103515568,-8.338899526694945,4.455508422851551,-13.137780957211476,22.048797802914578,-4.341136267179991,13.252153112883093,-20.660691655273467,74.47795210467083,38.44083263683147,8.796644690031513,8,-9.400016784667969,-8.190010070800781,-0.612518310546875,-15.95501708984375,7.389984130859375,1,0.04454851255273895,-1.177365767838414,280.1400146484375,3.3503742314888654,279.5,-1.260138033471176,276.75,0.04454851255273895 3544,2018-08-08,286.9200134277344,287.5199890136719,277.0,277.8099975585937,556700.0,0.03413227898377835,1.0407415410390217,-11.11008969444271,58.69676979582421,42.790934648998174,-18.73054413931368,-12.963817756152423,-13.343182048418953,-34.958633677248145,13.7559670685577,10.519989013671875,-7.966380562472864,13.56250915527346,-4.8885284214319995,32.01354673197889,4.336990366920759,22.78802794362616,-28.590452621777388,96.6519187604947,57.63789474686201,9.225518788352721,8,-16.34001922607422,-16.34001922607422,-10.08251953125,-25.425018310546875,-6.870025634765625,2,0.012581852720677356,1.4060479955610696,277.45001220703125,-1.177365767838414,280.1400146484375,3.3503742314888654,279.5,0.012581852720677356 3545,2018-08-09,291.45001220703125,295.239990234375,285.9700012207031,286.8900146484375,567600.0,0.015788368072267023,-1.8968605161265712,0.5005477075007422,61.40938631820667,46.089246057168026,-20.484354418417297,-17.408157128496782,-16.96022924264753,-38.87114388284408,14.958000900665938,9.269989013671875,-6.2579763624903535,17.471507263183582,-2.5523866434568845,37.49540116982408,7.4595603098633205,27.483454216503844,-30.78521714445708,82.23169051464997,41.023576067902084,10.011946953320244,8,-17.01001739501953,-17.01001739501953,-14.612518310546875,-29.95501708984375,-16.850006103515682,3,0.00898951795317271,1.0407415410390217,286.9200134277344,1.4060479955610696,277.45001220703125,-1.177365767838414,280.1400146484375,0.00898951795317271 3546,2018-08-10,291.30999755859375,293.69000244140625,288.5,289.7699890136719,455200.0,-0.00048040707693652873,-1.5441272168325941,0.3377213529466879,67.06804615233854,49.89571752786019,-17.37260658253058,-17.378655741636805,-15.882974525610393,-38.170777166852645,16.029581613265993,5.19000244140625,-4.414101027749723,16.835992431640648,-4.414069034413387,38.08605389769468,6.21096169861363,27.461023164667665,-27.18768297883952,80.05078005790594,32.728434266076064,10.625030733027012,8,-16.87000274658203,-16.87000274658203,-14.014999389648438,-29.81500244140625,-9.5,4,0.008478944222318763,-1.8968605161265712,291.45001220703125,1.0407415410390217,286.9200134277344,1.4060479955610696,277.45001220703125,0.008478944222318763 3547,2018-08-13,288.6000061035156,293.1099853515625,286.8999938964844,293.1099853515625,334500.0,-0.009302775317668432,1.7538891482782188,-2.9285417038226025,74.86847370038822,54.73640874255559,-10.746366842651923,-14.680205999379723,-12.292075765916422,-34.857332672981954,17.211117426471542,6.209991455078125,-2.0496352173336163,13.655500793457009,-8.434316569927319,35.745318156841364,2.610592111764845,24.700409475149172,-21.365923958299334,66.29446546940562,13.001662396325884,11.044908681692178,8,-9.565017700195312,-14.160011291503906,-10.835006713867188,-27.105010986328125,-9.130004882812557,0,-0.006860744783276029,-1.5441272168325941,291.30999755859375,-1.8968605161265712,291.45001220703125,1.0407415410390217,286.9200134277344,-0.006860744783276029 3548,2018-08-14,287.510009765625,290.30999755859375,284.8800048828125,290.30999755859375,962000.0,-0.0037768410077567705,2.87858310626703,0.6208427220992943,74.54895595053735,58.38347219761441,-6.437691220973477,-13.870549514300933,-10.397559678900734,-33.134396291024075,18.434398073873968,5.42999267578125,0.35897847737049915,12.292004394531261,-10.297512682157844,34.881521471220395,0.9972458561866802,23.586762932875843,-17.475336811492866,57.62069842459611,-1.7305195159436764,11.294758538344562,8,-5.0900115966796875,-13.070014953613281,-10.707504272460938,-25.260009765625,-4.800018310546875,1,-0.007895445216326569,1.7538891482782188,288.6000061035156,-1.5441272168325941,291.30999755859375,-1.8968605161265712,291.45001220703125,-0.007895445216326569 3549,2018-08-15,284.19000244140625,287.7900085449219,281.16000366210943,285.5,551400.0,-0.01154744951984521,1.2512694037429084,0.467858310626703,72.96371963019708,61.391818724051,-1.0576806190094317,-11.07836815678968,-6.528426652155986,-29.198320658208218,19.184593509731062,6.630004882812443,3.159676552097153,8.946496582031273,-13.68435490385707,31.577348067919615,-2.3689291609128986,20.261922324975444,-11.634797759249807,21.519898216843757,-43.280033072515295,11.315425742944178,8,0.3849945068359375,-9.750007629394531,-8.349998474121094,-16.7550048828125,2.029998779296875,2,0.0022871807273319167,2.87858310626703,287.510009765625,1.7538891482782188,288.6000061035156,-1.5441272168325941,291.30999755859375,0.0022871807273319167 3550,2018-08-16,287.7200012207031,289.8699951171875,284.8999938964844,285.9599914550781,631700.0,0.012421263059824605,-1.561853075350008,-1.343521408936309,74.34231905972923,64.06635430039533,-3.2049783453799705,-14.48714696115536,-9.68262449996024,-32.15939788761716,19.71844914926336,5.67999267578125,5.902621440830046,11.927995300292991,-11.378270858263363,35.234261458849346,0.27486222101481417,23.58112837957117,-12.89631798332482,52.3543351770529,-19.04716720473708,11.653133079278174,8,-2.3300018310546875,-13.280006408691406,-11.572505950927734,-20.285003662109375,1.269989013671875,3,-0.026657908366442995,1.2512694037429084,284.19000244140625,2.87858310626703,287.510009765625,1.7538891482782188,288.6000061035156,-0.026657908366442995 3551,2018-08-17,285.0400085449219,289.05999755859375,284.1600036621094,287.7699890136719,329800.0,-0.009314585932194142,-1.1826300908052851,-1.5511166597308919,76.56336713729449,67.21017763623787,0.3838758070550057,-11.79190019876313,-6.727917948514062,-28.92508207802092,20.241690675548146,4.899993896484375,7.698542067662515,8.854502868652332,-14.812682975218308,32.52168871252297,-2.9790900532830165,20.68809579058768,-8.17469460784389,32.468709857830966,-45.640974890796336,11.833592921935322,8,0.3499908447265625,-10.600013732910156,-6.880012512207031,-17.605010986328125,5.75,4,-0.03662644586176045,-1.561853075350008,287.7200012207031,1.2512694037429084,284.19000244140625,2.87858310626703,287.510009765625,-0.03662644586176045 3552,2018-08-20,284.75,286.57000732421875,281.8399963378906,285.04998779296875,395700.0,-0.0010174310139909881,1.8323191345503718,0.10988642461098194,73.04400756158107,70.3894494784552,1.5607046155488433,-11.04427361529656,-6.096425605347235,-28.11337385026104,20.10624024115192,4.730010986328125,8.889377321915617,7.91449432373048,-15.95299671287438,31.781985360335312,-4.01925119457195,19.84823984203291,-6.047218433192313,39.2349588262561,-37.99036381087581,11.933745518302421,8,1.3699951171875,-10.310005187988281,-6.847503662109375,-17.31500244140625,4.42999267578125,0,-0.010324854930311655,-1.1826300908052851,285.0400085449219,-1.561853075350008,287.7200012207031,1.2512694037429084,284.19000244140625,-0.010324854930311655 3553,2018-08-21,287.3699951171875,289.3399963378906,284.7900085449219,285.42999267578125,275200.0,0.00920103640803327,-1.8261050875729774,-6.466937945066124,69.86236132022086,71.63007075894372,0.55411021298778,-12.385440137808928,-8.328746827603936,-30.186187965477302,18.982261428664017,4.589996337890625,9.719652801136817,9.319490051269554,-14.066666053211634,32.70564615575074,-2.37358800097104,21.012568103510148,-7.013492683623099,71.29733119838528,-3.204936968366212,11.693078052240592,8,0.8300018310546875,-12.930000305175781,-9.379997253417969,-19.73499298095703,6.08001708984375,1,-0.027490670670968553,1.8323191345503718,284.75,-1.1826300908052851,285.0400085449219,-1.561853075350008,287.7200012207031,-0.027490670670968553 3554,2018-08-22,291.5400085449219,292.0,286.3599853515625,286.9100036621094,432500.0,0.014510956253570795,1.0324421814342744,2.3865974516281265,68.20083147746861,72.38467577663948,-3.2314611744826607,-15.01447205471436,-12.165214261215112,-33.72908003974214,17.815699214504658,5.6400146484375,10.827295731534605,12.022503662109386,-10.852535473273065,34.89754279749184,0.5849840944181892,23.460023229800584,-9.70001220703125,95.4725266803435,22.726928965123108,11.43751956769122,8,-4.1150054931640625,-17.100013732910156,-12.307510375976562,-23.905006408691406,3.259979248046875,2,-0.030287496847909212,-1.8261050875729774,287.3699951171875,1.8323191345503718,284.75,-1.1826300908052851,285.0400085449219,-0.030287496847909212 3555,2018-08-23,289.3999938964844,294.510009765625,288.9200134277344,292.239990234375,290400.0,-0.007340380687777093,-1.9421364151079772,-0.613389490890875,62.36879249826709,71.86253648174267,-1.5788561997820807,-11.12956959374958,-9.721893363598497,-31.016721311107176,16.54563906426294,5.589996337890625,12.47194564688482,8.412489318847634,-12.907295579663014,29.73227421735828,-2.2474031304076902,19.072381768102957,-6.219998168945324,59.66842578118414,-9.402939659495246,10.659892449255322,8,-1.5649871826171875,-14.959999084472656,-9.707496643066406,-21.089996337890625,-3.8800048828125,3,-0.010988226478396923,1.0324421814342744,291.5400085449219,-1.8261050875729774,287.3699951171875,1.8323191345503718,284.75,-0.010988226478396923 3556,2018-08-24,297.95001220703125,300.3399963378906,289.44000244140625,289.44000244140625,680900.0,0.029543947791530245,-1.561687752818659,-2.996486175734196,68.57915460099886,71.16372324847718,-10.155942400558729,-17.65078981150259,-17.865256837969582,-38.906613343303945,15.44866290104643,10.94000244140625,12.688927444580543,15.100007629394554,-5.243355581420815,35.44337084020992,4.92832602398687,25.27168923480224,-13.564017028808621,87.0811668602196,20.040294320131224,10.171681605407683,8,-7.20001220703125,-20.96001434326172,-17.76750946044922,-29.6400146484375,-15.670013427734375,4,-0.03007223227240663,-1.9421364151079772,289.3999938964844,1.0324421814342744,291.5400085449219,-1.8261050875729774,287.3699951171875,-0.03007223227240663 3557,2018-08-27,297.8900146484375,300.0,295.44000244140625,299.0,452900.0,-0.00020136786754709757,1.9324881265455116,-0.1304329116102935,72.5606847786838,70.94280422938235,-9.654888903642416,-15.097958830140612,-17.50987528583653,-38.249434023861,13.88625951121514,4.55999755859375,12.325594038895929,12.966009521484352,-4.244132628449222,30.176151671417927,4.360938446517537,21.571080596451168,-11.58953933105471,84.24447837469728,17.394822149427,8.60507107496679,8,-7.1400146484375,-20.90001678466797,-17.70751190185547,-29.58001708984375,-11.8900146484375,0,-0.023834320569270817,-1.561687752818659,297.95001220703125,-1.9421364151079772,289.3999938964844,1.0324421814342744,291.5400085449219,-0.023834320569270817 3558,2018-08-28,299.42999267578125,299.7900085449219,293.04998779296875,298.5,419200.0,0.005169619495843714,7.169601242879337,-0.8378422962718575,66.737985906556,70.25105603786668,-10.422208561860373,-14.484612258213872,-18.872009408211284,-39.10807514650429,11.85824087415526,6.740020751953125,11.668098571381165,12.667488098144531,-2.2288839422392925,27.563860138528355,5.219302077952591,20.11567411833647,-11.444774835937494,93.49067992150134,29.154570304796977,7.448186020191917,8,-8.339996337890625,-22.43999481201172,-19.24498748779297,-31.1199951171875,-17.660003662109375,1,-0.034231707747121254,1.9324881265455116,297.8900146484375,-1.561687752818659,297.95001220703125,-1.9421364151079772,289.3999938964844,-0.034231707747121254 3559,2018-08-29,300.6400146484375,305.3399963378906,300.07000732421875,301.30999755859375,402300.0,0.0040410847351770585,-4.823200134884505,-0.7204174050009845,63.4948447325212,69.04578111262134,-10.117352274192058,-14.027436782300924,-20.068926910274627,-39.63829483900656,11.489568225559003,5.910003662109375,10.8638392971136,12.362509155273415,-1.6376109813233484,26.362629291870178,5.362449086975062,19.362569223571768,-11.172223388828115,71.37645200260198,8.919673834205163,7.000060068298369,8,-7.050018310546875,-21.15001678466797,-24.9525146484375,-32.33001708984375,-17.730010986328125,2,-0.02391565357596892,7.169601242879337,299.42999267578125,1.9324881265455116,297.8900146484375,-1.561687752818659,297.95001220703125,-0.02391565357596892 3560,2018-08-30,300.6700134277344,302.0899963378906,299.2900085449219,300.0,216500.0,9.978305559865674e-05,-1.6794188508432504,-1.000045549785916,63.78904946917988,67.62641248283082,-9.071138165227183,-12.831397749856592,-20.101643115507045,-38.96975945934935,12.190246646847966,2.79998779296875,10.162238549991912,11.196507263183605,-2.7439563410549113,25.13697086742212,4.226275461064347,18.166739065302863,-8.9801134571656,70.62902702630079,9.968250543922302,6.970231802119254,8,-7.08001708984375,-21.180015563964844,-25.467514038085938,-32.360015869140625,-20.430023193359375,3,-0.019523149541404106,-4.823200134884505,300.6400146484375,7.169601242879337,299.42999267578125,1.9324881265455116,297.8900146484375,-0.019523149541404106 3561,2018-08-31,298.55999755859375,302.0,297.0,300.9100036621094,360700.0,-0.0070177130239419405,1.2075061136224308,-3.5074015030744703,64.93697407841009,66.7256309847007,-5.410612204787469,-9.718513633973885,-18.111120234419218,-36.15521045847379,13.107381137193885,5.0,9.759589346086955,8.133491516113281,-5.539592465300018,21.80657549752658,1.2969495254066032,14.97003350681996,-4.959084096599895,44.83324601024536,-14.49052549949051,6.836541990706651,8,-3.4949951171875,-19.06999969482422,-24.0625,-30.25,-14.3800048828125,4,-0.043676341946521924,-1.6794188508432504,300.6700134277344,-4.823200134884505,300.6400146484375,7.169601242879337,299.42999267578125,-0.043676341946521924 3562,2018-09-04,296.6000061035156,299.6600036621094,295.95001220703125,298.8999938964844,418000.0,-0.006564816020583786,-1.061120341799193,0.9787156678137783,63.28556327191468,65.99487564600003,-1.7801250585113166,-6.81137673006009,-16.348408694707302,-33.502594730020064,14.284120218980775,3.709991455078125,8.897997841924735,5.350500488281227,-7.68210197664672,18.383102953209175,-1.165800744182718,11.866801720745173,-1.3556210388962313,28.88540148341648,-29.38752057059441,6.516301232463967,9,-0.7500152587890625,-17.110008239746094,-22.102508544921875,-28.290008544921875,-21.679992675781193,1,-0.04828053617511041,1.2075061136224308,298.55999755859375,-1.6794188508432504,300.6700134277344,-4.823200134884505,300.6400146484375,-0.04828053617511041 3563,2018-09-05,289.80999755859375,297.1199951171875,288.75,297.0299987792969,540400.0,-0.022892813233969078,1.2621627083135725,3.1391476262505638,57.457520045355146,64.8011743757652,6.026105768268678,1.003540813094503,-9.423423461006735,-26.033892114393325,14.926016793920596,8.3699951171875,7.982965299471857,-2.0575073242187614,-13.39713654418108,9.282121895743558,-7.727321934199892,3.6123072857623697,15.529998779296875,6.389377893789976,-54.197252985111554,5.669814609981147,9,7.2350006103515625,-10.319999694824219,-17.152496337890625,-21.31500244140625,-18.92999267578125,2,-0.013146535974223772,-1.061120341799193,296.6000061035156,1.2075061136224308,298.55999755859375,-1.6794188508432504,300.6700134277344,-0.013146535974223772 3564,2018-09-06,290.5299987792969,292.8500061035156,287.4800109863281,290.260009765625,649600.0,0.0024843905550826495,1.1873690883890335,-0.03739459390916584,54.029241516442006,63.87455760000685,5.752728817189677,0.5985452348628542,-10.113354317811968,-26.09653554858096,14.943878597055772,5.3699951171875,7.536355903032984,-1.51800537109375,-12.638861147388923,9.602850405201423,-7.078433259241365,4.042422517053865,14.47819763183594,20.876049630279482,-39.068491870527424,5.5604278881475935,9,5.8800048828125,-6.44500732421875,-19.145004272460938,-22.035003662109375,-13.190002441406307,3,-0.03015182529319327,1.2621627083135725,289.80999755859375,-1.061120341799193,296.6000061035156,1.2075061136224308,298.55999755859375,-0.03015182529319327 3565,2018-09-07,294.07000732421875,297.19000244140625,289.0799865722656,289.0799865722656,294100.0,0.012184657556175704,-2.2504938445261233,18.482310387702046,62.63641278677967,63.214252953982495,3.290899453548832,-2.8829248372679785,-13.528667625479102,-29.02872965028604,14.331204910296385,8.110015869140625,7.332364321539558,1.8910034179687614,-9.26187198598393,13.043878821921453,-3.685434284007613,7.467441119945136,10.2370616699219,45.38568405034984,-17.289384336844137,5.576437701976353,9,2.339996337890625,-6.600006103515625,-25.087501525878906,-25.57501220703125,-21.1300048828125,4,-0.0379501594319519,1.1873690883890335,290.5299987792969,1.2621627083135725,289.80999755859375,-1.061120341799193,296.6000061035156,-0.0379501594319519 3566,2018-09-10,293.7799987792969,296.0899963378906,293.04998779296875,295.3500061035156,342900.0,-0.0009861887907600675,-1.0065868987188784,-0.31462941784445275,62.636412786779665,62.11155606599314,3.271185905612924,-2.5279936438062123,-13.134750175933334,-28.142868539106416,13.685421576201223,3.040008544921875,6.974249272036104,1.4774948120117415,-9.689556899784577,12.64454652380806,-4.106031043886446,7.061020667909929,9.853987894531258,51.72406881241951,-13.341159532498075,5.583525855898163,9,2.6300048828125,-4.154998779296875,-26.25,-25.285003662109375,-34.149993896484375,0,-0.04608893934639113,-2.2504938445261233,294.07000732421875,1.1873690883890335,290.5299987792969,1.2621627083135725,289.80999755859375,-0.04608893934639113 3567,2018-09-11,286.6199951171875,293.8999938964844,286.1700134277344,292.2699890136719,404500.0,-0.02437199159868042,-1.3603147757292817,3.5987054387124364,49.0687875595838,60.148311805218455,9.682652006608294,4.717959051034427,-5.954474685427499,-20.46251604160841,13.115441019649557,7.72998046875,6.9234960695916925,-5.583508300781261,-16.92254987274663,5.755533271184106,-11.253029086763945,0.08601248520142235,16.367832529140628,4.08332248693586,-57.707051782304625,5.669520785982688,9,9.135009765625,3.82000732421875,-18.61249542236328,-18.125,-18.92999267578125,1,-0.008513022409370352,-1.0065868987188784,293.7799987792969,-2.2504938445261233,294.07000732421875,1.1873690883890335,290.5299987792969,-0.008513022409370352 3568,2018-09-12,285.239990234375,287.1600036621094,283.010009765625,286.3500061035156,511800.0,-0.004814754400677024,2.0402763338810823,0.19646319792156164,41.59550933235191,57.71505231631076,9.876775283721486,6.239059888312056,-4.532096989771276,-18.53680196264861,12.973944333766926,4.149993896484375,5.677251266928579,-6.850012207031227,-18.429757106239265,4.72973269217681,-12.639884656635218,-1.0601397574272369,16.738768558837478,15.726245561175078,-40.07670088965023,5.789872449604008,9,7.3100128173828125,5.20001220703125,-16.584991455078125,-16.7449951171875,-18.8599853515625,2,-0.036179978824711356,-1.3603147757292817,286.6199951171875,-1.0065868987188784,293.7799987792969,-2.2504938445261233,294.07000732421875,-0.036179978824711356 3569,2018-09-13,284.8399963378906,286.17999267578125,281.8599853515625,286.0,277200.0,-0.0014023065144397329,4.684261248418897,1.045033403898496,43.620605739755625,55.4741141241525,8.716471170761224,7.051795722061229,-4.0654577749131136,-17.596666647996585,13.431287176081652,4.32000732421875,4.168093449073979,-7.282505798339855,-18.772192712389767,4.207181115710057,-13.027349255364811,-1.537662341314899,15.621262533114873,19.43905847503852,-34.39297445025817,5.744843457024958,9,7.089996337890625,6.3300018310546875,-16.18499755859375,-16.345001220703125,-17.089996337890625,3,-0.04900994114084356,2.0402763338810823,285.239990234375,-1.3603147757292817,286.6199951171875,-1.0065868987188784,293.7799987792969,-0.04900994114084356 3570,2018-09-14,280.04998779296875,285.95001220703125,278.6400146484375,285.95001220703125,738900.0,-0.016816488577818034,1.477955020379451,5.086211886032991,22.013756749071007,50.704867754225944,11.48131440763109,11.845024181548865,0.8139589563465961,-12.166578554512853,13.794196749772919,7.30999755859375,2.805735816539652,-11.689013671874989,-24.258680028680487,0.8806526849305101,-17.973846850277766,-5.404180493472211,18.551143726092448,8.080083805379843,-39.8299283889406,6.28483317840276,9,9.100021362304688,11.940017700195312,-9.469993591308594,-11.55499267578125,-12.29998779296875,4,-0.009676813330488643,4.684261248418897,284.8399963378906,2.0402763338810823,285.239990234375,-1.3603147757292817,286.6199951171875,-0.009676813330488643 3571,2018-09-17,274.60000610351557,279.260009765625,273.6300048828125,278.89999389648443,709900.0,-0.0194607460346764,1.2430211068962163,0.728808474541223,18.83865056376223,45.766321897764556,14.723481475489905,17.362973033057813,6.246407385057523,-6.129014168029755,14.490336127230313,6.41998291015625,1.2857799582873213,-16.616995239257847,-31.082216010635705,-2.1517744678799886,-23.849605624946776,-9.384384853568918,21.605791391070795,4.785405754531062,-36.936966553045515,7.232610385688933,9,10.809997558593807,14.884994506835994,-0.1600112915038494,-5.390014648437443,-8.779998779296818,0,-0.0060451697931993564,1.477955020379451,280.04998779296875,4.684261248418897,284.8399963378906,2.0402763338810823,285.239990234375,-0.0060451697931993564 3572,2018-09-18,281.80999755859375,284.510009765625,274.29998779296875,274.32000732421875,637300.0,0.026256341204742073,-1.7118146743183218,-1.7418631389192027,29.53069339504917,42.663341158841675,5.805398212887042,10.457597116277952,-0.8693285699999933,-12.976250851323584,15.284815798785512,10.21002197265625,-0.2275983909534034,-9.260003662109398,-24.057868657066933,5.537861332848138,-16.658936159588166,-1.86107116463063,11.235188970344268,60.45819226752618,24.23970003011673,7.39893249747876,9,3.600006103515625,7.6750030517578125,-7.370002746582031,-10.725006103515625,-26.31999206542966,1,-0.07870548549708423,1.2430211068962163,274.60000610351557,1.477955020379451,280.04998779296875,4.684261248418897,284.8399963378906,-0.07870548549708423 3573,2018-09-19,279.47000122070307,281.989990234375,277.75,281.989990234375,465600.0,-0.008303453951821416,2.365086285195277,-0.3364475699990297,26.035762970312234,39.55295465371614,7.291163789497432,12.833373583312948,1.729233799899987,-10.248455853424787,15.747141892860462,4.239990234375,-1.8276391041884494,-11.205000305175815,-26.818013093760555,4.408012483408925,-19.011506699468214,-3.398493910883417,10.857059877777374,46.53388062387185,14.152804669234484,7.806506394292372,9,5.940002441406307,10.014999389648494,-2.7325096130370525,-7.285003662109318,-17.700012207031136,2,-0.042151210247406534,-1.7118146743183218,281.80999755859375,1.2430211068962163,274.60000610351557,1.477955020379451,280.04998779296875,-0.042151210247406534 3574,2018-09-20,282.7099914550781,283.6199951171875,278.95001220703125,281.8800048828125,611400.0,0.011593338176630885,2.524523521621466,-0.3293611867998715,31.046833978724095,36.04300145282107,3.1572720891323343,9.378798138860759,-1.443579693624713,-12.971049770114519,15.799603733052598,4.66998291015625,-3.291802971253105,-7.523509216308582,-23.528008503387696,8.480990070770531,-15.52575885984811,0.4787404272309459,5.279481773208829,73.70114589474414,44.251431776476245,8.002249643539551,9,2.1500091552734375,6.7750091552734375,-4.279994964599609,-8.789993286132812,-21.470001220703125,3,-0.05776232558395589,2.365086285195277,279.47000122070307,-1.7118146743183218,281.80999755859375,1.2430211068962163,274.60000610351557,-0.05776232558395589 3575,2018-09-21,286.2200012207031,289.489990234375,283.7200012207031,283.8500061035156,871100.0,0.01241558442119195,-3.38781619865398,2.8554619994852373,37.3513769509073,33.23355302661304,-1.7694381927528866,5.921958006142404,-4.823931011678724,-16.033004459064045,15.316010099437207,6.779998779296875,-4.041405691082616,-3.8544998168945312,-19.956750816245517,12.247751182456454,-11.905625316570024,4.196625682780962,-12.589996337890625,79.38214354435252,49.735301924632616,8.051125499675507,9,-2.4550018310546875,3.2649993896484375,-6.712505340576172,-12.300003051757812,-29.730010986328125,4,-0.06453078450817618,2.524523521621466,282.7099914550781,2.365086285195277,279.47000122070307,-1.7118146743183218,281.80999755859375,-0.06453078450817618 3576,2018-09-24,288.989990234375,290.0,282.4200134277344,285.489990234375,587500.0,0.009677831744316023,1.7463622291021672,1.4767962915271697,42.32706550602632,32.48447279843999,-5.912060833878741,2.5784893956179076,-7.505804502708543,-18.279994093244795,14.13382839875686,7.579986572265625,-4.655783507933393,-0.6365097045898551,-16.30901464147246,15.035995232292748,-8.472762173031128,7.199742763851418,-15.04278564453125,93.56682178136991,61.18717341798879,7.836252468441292,9,-7.17498779296875,0.4950103759765625,-9.074993133544922,-14.549995422363281,-22.759979248046932,0,-0.07349732154096089,-3.38781619865398,286.2200012207031,2.524523521621466,282.7099914550781,2.365086285195277,279.47000122070307,-0.07349732154096089 3577,2018-09-25,290.7900085449219,293.5,289.5,289.57000732421875,662300.0,0.006228652795506884,-4.882284303825872,0.34857177734375,51.09866687467882,33.540379192031864,-7.88784843745367,0.2311338658169575,-9.123728639225419,-19.56598554188838,13.00387370840886,4.510009765625,-5.951357739769264,1.5185089111328125,-13.680367604291916,16.71738542655754,-6.0809293465795236,9.117947168845149,-16.200692138671855,82.79370504712301,45.17971672012129,7.599438257712362,9,-7.225006103515625,-1.3050079345703125,-10.875011444091797,-16.350013732910156,-21.999999999999943,1,-0.085869529512551,1.7463622291021672,288.989990234375,-3.38781619865398,286.2200012207031,2.524523521621466,282.7099914550781,-0.085869529512551 3578,2018-09-26,289.17999267578125,292.4700012207031,286.2300109863281,290.8999938964844,413400.0,-0.00553669597245432,1.5678888309796362,-1.4098356555019136,48.516151365508385,34.08432870600439,-6.325346297199815,1.0897443547657986,-7.438451005613615,-17.4845673592489,12.12127805862499,6.239990234375,-7.369626082683965,0.42099304199217613,-14.007327372803388,14.84931345678774,-6.793167165405578,7.63515324938993,-13.456035253906236,70.30920310251817,29.314833366254696,7.214160207397778,9,-5.614990234375,0.3050079345703125,-8.89999771118164,-14.739997863769531,-23.1300048828125,2,-0.11650179139602246,-4.882284303825872,290.7900085449219,1.7463622291021672,288.989990234375,-3.38781619865398,286.2200012207031,-0.11650179139602246 3579,2018-09-27,293.45001220703125,293.92999267578125,289.9700012207031,291.6700134277344,514500.0,0.014765957671343477,1.890547208268826,-1.0348822767516546,49.3293004203262,37.119389113921635,-10.332129689831959,-3.949019005732339,-11.634908716839561,-21.289654520745785,10.603041794536983,4.75,-7.602368518037906,5.050512695312477,-8.460498929835353,18.561524320460308,-1.7049931172614379,11.806018507886392,-16.659492230468743,95.82987546366385,53.10283331310936,6.755505812573905,9,-9.670013427734375,-3.9650115966796875,-12.130016326904297,-19.01001739501953,-28.1500244140625,3,-0.10795713707794574,1.5678888309796362,289.17999267578125,-4.882284303825872,290.7900085449219,1.7463622291021672,288.989990234375,-0.10795713707794574 3580,2018-09-28,294.79998779296875,297.55999755859375,292.8800048828125,293.2099914550781,409000.0,0.004600359617586536,-3.1600499138714446,0.8932569821866374,51.07866861252807,40.701613341562286,-10.470914371140168,-6.072658821330094,-12.67071040602525,-22.160690624598942,9.317181322891344,4.67999267578125,-7.345707359631888,6.693989562988293,-5.919939207001846,19.30791833297843,0.3870251779932232,13.000953947983362,-16.63831000046872,81.77006170039931,38.521243826439076,6.306964384995057,9,-8.8699951171875,-5.3149871826171875,-13.867488861083984,-20.35999298095703,-34.53997802734375,4,-0.11383988788412758,1.890547208268826,293.45001220703125,1.5678888309796362,289.17999267578125,-4.882284303825872,290.7900085449219,-0.11383988788412758 3581,2018-10-01,285.5199890136719,296.8599853515625,284.760009765625,296.8599853515625,476500.0,-0.031478965955093585,1.134035184033973,-7.132089595209305,48.88663336090624,42.85227333776862,0.5822072435784094,2.298152731045832,-3.191434901155958,-12.442869240825587,8.31957924708203,12.0999755859375,-7.3783913373055725,-1.9340087890624886,-13.583968769838009,9.715951191713032,-7.758988779450249,3.8909712013252715,-5.418479244562491,5.937343537658251,-40.519695856700636,5.82497999038776,10,2.135009765625,3.9650115966796875,-4.382488250732422,-11.079994201660156,-21.959991455078182,0,-0.10167413805100278,-3.1600499138714446,294.79998779296875,1.890547208268826,293.45001220703125,1.5678888309796362,289.17999267578125,-0.10167413805100278 3582,2018-10-02,282.2799987792969,286.8599853515625,281.1300048828125,286.8599853515625,290800.0,-0.011347682680878268,1.5021822131305929,0.40387901687079003,47.112765652172115,45.19416252464194,4.353718352010674,4.648656174345035,0.3890217088261352,-8.776418128333887,7.608395679493729,5.72998046875,-6.271821888005263,-4.45799865722654,-15.484713713691463,6.568716399238383,-9.971356185459001,1.0553588710059216,15.279998779296875,6.999357328865592,-41.55438684112399,5.513357528232473,10,5.975006103515625,7.2050018310546875,1.5900001525878906,-5.290000915527344,-10.809997558593807,1,-0.05685839543140159,1.134035184033973,285.5199890136719,-3.1600499138714446,294.79998779296875,1.890547208268826,293.45001220703125,-0.05685839543140159 3583,2018-10-03,286.0,287.19000244140625,281.9100036621094,284.0,344500.0,0.01317840880257215,1.4109556589838634,-0.43668250298180267,51.06266393137848,47.41814363049243,1.8521852442577824,0.6625538041705568,-2.6604417989270814,-12.047031127474952,8.017167756530831,5.279998779296875,-4.219977549670148,-0.5474975585937614,-11.482008496033814,10.38701337884629,-6.014753027313759,4.919757910126236,11.231397705078109,29.64088428576205,-21.662267921901112,5.467255468720014,10,3.345001220703125,3.4850006103515625,-2.1300010681152344,-9.010002136230469,-12.850006103515568,2,-0.060174795297475714,1.5021822131305929,282.2799987792969,1.134035184033973,285.5199890136719,-3.1600499138714446,294.79998779296875,-0.060174795297475714 3584,2018-10-04,281.7699890136719,287.3299865722656,280.27999877929693,283.6099853515625,389600.0,-0.014790248203944478,-1.9253202145105273,-0.9199981689453125,51.59200441550239,49.000435571002996,6.632290695708264,4.429753159952099,2.2328256721370963,-7.327470730228015,8.70530481283512,7.049987792968693,-3.048162530172533,-4.339508056640625,-15.304084014687362,6.625067901406112,-9.821796035664022,1.142779922382772,15.139380834960946,8.62262928027577,-46.1590082229707,5.482287979023382,10,7.1500091552734375,7.7150115966796875,2.270008087158203,-4.779991149902344,-7.419982910156307,3,-0.05579018999053287,1.4109556589838634,286.0,1.5021822131305929,282.2799987792969,1.134035184033973,285.5199890136719,-0.05579018999053287 3585,2018-10-05,282.9100036621094,285.5299987792969,279.1199951171875,282.7099914550781,338100.0,0.004045905145640516,1.3566179358009178,-0.10870250277810027,58.358473029004905,50.781703073556166,5.557842825439366,2.5410727459053533,1.8539133101223797,-7.981665405846684,8.88435147761302,6.410003662109375,-1.3653036302767418,-2.6414932250976335,-13.020560201657702,7.737573751462435,-7.831026713377696,2.548040263182429,13.334191343750035,21.364208744477935,-38.09993067469986,5.189533488280047,10,5.42999267578125,4.9499969482421875,3.629993438720703,-3.4200057983398438,-13.820007324218807,4,-0.06224599922657015,-1.9253202145105273,281.7699890136719,1.4109556589838634,286.0,1.5021822131305929,282.2799987792969,-0.06224599922657015 3586,2018-10-08,280.239990234375,282.2900085449219,275.489990234375,280.29998779296875,343500.0,-0.00943767768255832,2.3663131496253325,-0.29996948428440645,48.262114460061674,50.46653058304316,7.661868693121278,4.368676399141862,5.24712857706669,-4.840257822568901,9.223645906588454,7.420013427734375,-0.09978300944305829,-4.6345062255859375,-14.507714701677628,5.238702250505753,-9.571110463631783,0.30209801245990775,14.976752778164098,40.11825565181083,-18.426178495719398,4.936604238045854,10,6.285003662109375,7.57501220703125,6.300006866455078,-0.7499923706054688,-15.529998779296932,0,-0.07129596476234534,1.3566179358009178,282.9100036621094,-1.9253202145105273,281.7699890136719,1.4109556589838634,286.0,-0.07129596476234534 3587,2018-10-09,284.17999267578125,288.6400146484375,277.57000732421875,281.8399963378906,366800.0,0.01405938687805075,-1.0349326115310715,-39.00152594099695,55.03526450170668,51.190876487065196,3.001244001479847,0.24928331180160512,2.229322959733622,-8.268555559584684,9.633460963462658,11.07000732421875,0.700407655441154,-0.5725036621093977,-10.415150460682185,9.270143136463389,-5.493827061395791,4.348819737176996,9.458610114504722,66.0835460663727,5.7711835629810295,4.9213233992863925,10,2.345001220703125,2.4650115966796875,3.0975074768066406,-4.689994812011719,-18.05999755859375,1,-0.07255962998321541,2.3663131496253325,280.239990234375,1.3566179358009178,282.9100036621094,-1.9253202145105273,281.7699890136719,-0.07255962998321541 3588,2018-10-10,274.92001342773443,285.760009765625,274.26998901367193,284.17999267578125,613400.0,-0.032584909165690124,-1.1761345081799157,-3.9572622820402223,42.62173492794647,50.44559143235634,11.203936769033135,9.166442402836367,12.121423957870832,1.4814615128123592,9.78980045279076,11.490020751953068,0.7754941549072782,-9.316484069824185,-20.089589274544267,1.4566211348958973,-14.703036672184226,-3.9299314674641437,17.26670035807865,4.523474283093055,-51.860676240738115,5.386552602360041,10,10.99497985839838,10.674987792968693,12.749980926513615,4.569984436035099,-15.300018310546932,2,-0.012549148983430514,-1.0349326115310715,284.17999267578125,2.3663131496253325,280.239990234375,1.3566179358009178,282.9100036621094,-0.012549148983430514 3589,2018-10-11,270.8800048828125,278.0599975585937,267.42001342773443,273.5599975585937,679300.0,-0.0146952144172795,-1.2166689978764824,0.28941670429191046,35.615167431608796,48.727424634476414,13.081346924121078,12.761255753696446,16.51205498383638,5.936945785957164,10.066314548754562,10.639984130859261,0.01922456628318514,-12.658493041992188,-24.96657037158218,-0.3504157124021958,-18.812531706787183,-6.504454377197192,19.51503642578649,16.30533108406405,-35.63428487133845,6.154038664794997,10,11.259994506835938,11.610000610351562,17.387493133544922,8.609992980957031,-6.260009765625,3,0.008380053797820697,-1.1761345081799157,274.92001342773443,-1.0349326115310715,284.17999267578125,2.3663131496253325,280.239990234375,0.008380053797820697 3590,2018-10-12,277.33999633789057,280.95001220703125,272.5599975585937,275.45999145507807,583400.0,0.023848166489338185,-1.1849017317152792,-0.701496276389821,39.78250687193702,47.71585502459094,4.340664988381548,6.416822603196181,10.278335558626338,-0.0632328554500532,9.80071560806438,10.07000732421875,-0.39714062606992684,-6.06300201416019,-18.59049735056044,6.46449332224006,-12.326749682360344,0.20074565403996303,10.298041625004657,46.748267386892564,0.07114734601974249,6.2637476682001365,10,0.6900177001953693,5.150009155273494,12.907501220703182,2.150001525878963,-25.269989013671818,4,-0.010780955772178746,-1.2166689978764824,270.8800048828125,-1.1761345081799157,274.92001342773443,-1.0349326115310715,284.17999267578125,-0.010780955772178746 3591,2018-10-15,272.94000244140625,279.8599853515625,272.27999877929693,277.89999389648443,961000.0,-0.015864981447261894,-1.414008931738799,-2.638286474904257,35.027678785809215,46.373067594995064,7.563957848073528,11.263565556937863,14.769484127544956,4.7552182844738695,8.956890996538819,7.579986572265568,-1.3823101880456647,-10.37999572753904,-23.172263066647133,2.4122716115690537,-16.776129397093086,-3.983862057984993,12.271872577269676,26.013141829069735,-15.430585715769698,6.396133669554038,10,5.0900115966796875,9.550003051757812,19.0,6.549995422363281,-17.720001220703125,0,-0.014105686484494617,-1.1849017317152792,277.33999633789057,-1.2166689978764824,270.8800048828125,-1.1761345081799157,274.92001342773443,-0.014105686484494617 3592,2018-10-16,259.6300048828125,267.64999389648443,257.20001220703125,264.79998779296875,2390800.0,-0.04876528702109573,-1.0837516962715608,1.042337059847769,29.280613655407663,43.95283978655387,19.35897766604313,24.0602776673104,27.997219694200567,18.366614701617664,9.392051877767548,15.739990234375,-3.062423165655389,-22.58099365234375,-39.198283752250234,-5.963703552437266,-30.889638702296963,-14.272348602390537,23.44684674495045,8.508378443646123,-28.074366239798948,8.308645049953235,10,13.290008544921875,17.75,33.38749694824219,19.85999298095703,-0.04000854492193184,1,0.01956625381014221,-1.414008931738799,272.94000244140625,-1.1849017317152792,277.33999633789057,-1.2166689978764824,270.8800048828125,0.01956625381014221 3593,2018-10-17,267.69000244140625,268.39999389648443,255.0800018310547,261.33999633789057,963100.0,0.03104416826642109,2.428574234015526,-1.2282450858863223,32.84952187757527,41.87034172678419,9.419086656942852,15.88703893157242,20.033642041884775,10.688282083673414,9.90639036711066,13.319992065429744,-3.8789556885622574,-13.931996154785168,-31.75005861351974,3.8860663039494057,-22.841027384152483,-5.0229649254178526,12.16998291015625,48.743701402073945,18.843379294893232,8.909031229367294,10,4.170005798339844,8.629997253417969,25.407501220703125,11.799995422363281,-5.19000244140625,2,-0.005865020396353393,-1.0837516962715608,259.6300048828125,-1.414008931738799,272.94000244140625,-1.1849017317152792,277.33999633789057,-0.005865020396353393 3594,2018-10-18,266.3800048828125,268.67999267578125,260.25,266.239990234375,823400.0,-0.004893711183257543,2.5569662631985577,0.022049529741393615,31.068489318847284,38.83812131454445,9.293775973097013,16.770752433835355,21.12153203810726,12.448692496877811,10.69076039027128,8.42999267578125,-4.460689100768491,-14.425494384765614,-33.48687519461623,4.635886425085005,-23.95618478969095,-4.894803979840276,9.515183105468736,43.679932429602864,19.50052675028887,9.530690404925322,10,5.480003356933594,9.939994812011719,25.11499786376953,13.109992980957031,-0.02001953125,3,-0.025377316771951097,2.428574234015526,267.69000244140625,-1.0837516962715608,259.6300048828125,-1.414008931738799,272.94000244140625,-0.025377316771951097 3595,2018-10-19,267.75,270.98001098632807,262.79000854492193,265.92999267578125,798300.0,0.005143010331388087,-1.0222289202019443,12.998692240627724,36.76843586831491,37.56104591546148,6.199086386545503,14.699746858841593,19.39473170148858,11.44744328932643,12.035314276198003,8.190002441406136,-5.649736088062298,-12.131999206542957,-31.866656483669942,7.602658070584027,-21.99932784510645,-2.264670567979465,4.814758203124995,51.12997011664545,23.62508661416225,9.867328638563482,10,4.110008239746094,8.569999694824219,23.79999542236328,11.739997863769531,0.8299865722655682,4,-0.011690027573529438,2.5569662631985577,266.3800048828125,2.428574234015526,267.69000244140625,-1.0837516962715608,259.6300048828125,-0.011690027573529438 3596,2018-10-22,267.75,272.0,267.32998657226557,268.19000244140625,943300.0,0.0,-6.296728971962057,-0.24175861028203494,38.63245349185344,35.73851135881112,4.739468627137285,13.730902381530825,19.035083712558333,11.823445572476999,13.425076997455252,4.670013427734432,-6.675228733624692,-11.069999694824219,-31.02569989456174,8.885700504913302,-21.04784979469298,-1.0921495949554583,-12.669998168945312,74.88179397205622,42.9331556784393,9.977850099868764,10,2.6700057983398438,8.569999694824219,22.82000732421875,11.739997863769531,6.04998779296875,0,-0.05856206414857612,-1.0222289202019443,267.75,2.5569662631985577,266.3800048828125,2.428574234015526,267.69000244140625,-0.05856206414857612 3597,2018-10-23,265.82000732421875,266.5,262.02999877929693,265.0,592800.0,-0.007208189265289433,3.100932329142933,-1.8636426688861145,33.757248662276666,34.75356844040336,4.236753723396475,14.434345488419126,20.662951044165766,14.10015980816911,14.718118880734671,5.720001220703068,-8.367349185144633,-11.751492309570324,-31.67839029833692,8.175405679196274,-21.714941303953594,-1.7880433151870534,-10.401605529785144,63.47521663965716,29.944391275944923,9.963448994383297,10,2.1949996948242188,10.499992370605469,21.62749481201172,13.669990539550781,14.3599853515625,1,-0.039876630093486076,-6.296728971962057,267.75,-1.0222289202019443,267.75,2.5569662631985577,266.3800048828125,-0.039876630093486076 3598,2018-10-24,255.4900054931641,265.8099975585937,254.8999938964844,265.69000244140625,552900.0,-0.03886088912207131,1.0900415817128222,-12.438909564570118,30.73879439437333,34.21174921404386,12.874672765282952,23.305870286114185,30.5997020530738,24.679778277629765,16.618949323609296,10.920013427734347,-9.645498001280089,-20.3969947814941,-41.83095952694143,1.0369699639531973,-31.113977154217736,-9.680012408770466,16.50999450683591,3.450358982961923,-31.85843966646854,10.716982372723653,10,12.434997558593722,20.73999023437497,31.957496643066378,23.99999237060544,21.83000183105466,2,0.01604755863859486,3.100932329142933,265.82000732421875,-6.296728971962057,267.75,-1.0222289202019443,267.75,0.01604755863859486 3599,2018-10-25,261.76998901367193,263.07000732421875,254.47999572753903,256.77999877929693,538900.0,0.024580153373850333,1.2634996582365416,-0.48921487522944423,35.591584198574054,33.746091139225754,5.773702030296818,15.316070800038062,24.098363821705618,18.572861106289736,18.547082676775023,8.590011596679716,-11.628447776105872,-12.533010101318325,-33.16956396345279,8.103543760816109,-22.851287032385528,-2.2147331702511224,9.888010864257751,41.609540572953875,4.349432692946117,10.31827693106722,10,5.400001525878849,14.250007629394474,25.677513122558537,17.7200088500976,14.589996337890568,3,0.0027887497305505438,1.0900415817128222,255.4900054931641,3.100932329142933,265.82000732421875,-6.296728971962057,267.75,0.0027887497305505438 3600,2018-10-26,261.239990234375,262.70999145507807,253.0200042724609,257.95999145507807,550100.0,-0.002024673574285263,2.115750894184537,0.6573156710210986,36.66103906398969,33.92757561457914,4.223936470098181,13.916428819314888,24.282485581270635,19.162831280410046,20.122219842512735,9.689987182617159,-12.30098453668046,-11.385009002685536,-30.397868484962885,7.627850479591842,-20.89143874382421,-1.8785792615468608,9.730889477539051,43.30868183488194,6.145315376295741,9.506429741138684,10,1.2700119018554688,14.050010681152344,25.932510375976562,18.25000762939453,4.779998779296932,4,0.019598818360825998,1.2634996582365416,261.76998901367193,1.0900415817128222,255.4900054931641,3.100932329142933,265.82000732421875,0.019598818360825998 3601,2018-10-29,256.489990234375,268.26998901367193,254.41000366210938,264.41000366210943,572400.0,-0.018182514842916886,-1.294702112233075,-2.414639138808487,30.778823841438935,34.09404341302706,7.146657966881207,17.265261471011684,28.710679304079406,23.907309611508765,21.616750817217,13.859985351562557,-12.390937392936735,-14.683509063720692,-33.981682605671665,4.6146644782302815,-24.33259583469618,-5.034422292745205,13.403836951171854,22.754029074776206,-10.307011107489991,9.64908677097548,10,6.020011901855469,18.800010681152344,30.135009765625,23.00000762939453,9.910003662109432,0,0.0471363281149606,2.115750894184537,261.239990234375,1.2634996582365416,261.76998901367193,1.0900415817128222,255.4900054931641,0.0471363281149606 3602,2018-10-30,266.23001098632807,266.79000854492193,253.6999969482422,255.0,811100.0,0.037974272380192575,1.1198388870355853,-1.417928276106532,44.007719674226465,35.33384316821053,-1.741873474998613,6.599524890256305,18.76474649132291,14.250283176539995,22.778939020825987,13.090011596679744,-13.03913677956308,-4.14098892211922,-22.819410332468976,14.537432488230564,-13.480199627294098,5.198221783055658,2.6513868244336436,86.62308151803524,47.888756032983196,9.339210705174892,10,-3.7200088500975994,9.059989929199276,19.419990539550838,13.259986877441463,-7.910003662109318,1,0.028433972483400627,-1.294702112233075,256.489990234375,2.115750894184537,261.239990234375,1.2634996582365416,261.76998901367193,0.028433972483400627 3603,2018-10-31,268.79000854492193,273.260009765625,265.8099975585937,270.0,698100.0,0.009615736216625592,-1.078102721039196,-0.10774623965650322,48.528792572319816,37.27387686304081,-4.614712205328431,2.829141555723993,15.93987561072089,11.793320212557774,23.699654007483964,7.450012207031307,-12.988804664712688,-0.7204917907714048,-17.892200315355296,16.451216733812487,-9.30634605306335,7.865362471520541,-15.770004272461023,77.91501972559851,34.8422616039948,8.585854262291939,10,-5.650001525878963,6.499992370605412,17.734992980956974,10.6999893188476,-13.580001831054744,2,0.042375027972647805,1.1198388870355853,266.23001098632807,-1.294702112233075,256.489990234375,2.115750894184537,261.239990234375,0.042375027972647805 3604,2018-11-01,266.04998779296875,269.83999633789057,261.489990234375,267.85000610351557,506800.0,-0.01019390849677082,1.8892760785432186,1.4876289439834778,41.61342374504338,37.812208849343975,-2.1528193321440767,4.565131394934838,18.24329008215699,14.566720809224421,24.614742706827336,8.350006103515568,-11.253836445513116,-2.674512481689476,-18.89629859495767,13.547273631578719,-10.785405538323573,5.4363805749446215,-12.625183410644553,64.37737146320745,20.870263280251166,8.110893056634103,11,-2.9099807739257812,9.240013122558594,20.475013732910156,13.440010070800781,-14.04998779296875,3,0.042360533915979603,-1.078102721039196,268.79000854492193,1.1198388870355853,266.23001098632807,-1.294702112233075,256.489990234375,0.042360533915979603 3605,2018-11-02,265.29998779296875,272.07998657226557,261.32998657226557,267.760009765625,538500.0,-0.002819019110738008,-1.0673028393018307,1.3666649712629495,43.99936050193409,38.408531850464044,-1.9968964103345002,4.140472834569778,18.607956483803093,15.340011212101786,25.320810030675002,10.75,-10.313899828609124,-2.5440116882324446,-17.375970665800537,12.287947289335648,-9.95999117701649,4.871967800551602,-11.478479302978542,59.30461780892982,13.023473048428968,7.415979488784051,11,-2.1599807739257812,9.990013122558594,21.33251190185547,14.190010070800781,-15.6199951171875,4,0.041688647069311635,1.8892760785432186,266.04998779296875,-1.078102721039196,268.79000854492193,1.1198388870355853,266.23001098632807,0.041688647069311635 3606,2018-11-05,260.260009765625,266.02999877929693,259.239990234375,263.79998779296875,551600.0,-0.018997279529755495,-1.4336873653238449,1.4390026051358393,50.56869928083397,40.27647080808152,2.088526010235796,8.017936438324398,22.920456368024418,20.373091047377443,25.704982296257057,6.790008544921932,-9.214794904210521,-6.5849906921386605,-20.568700131940943,7.398718747663622,-13.576845412039802,0.4068640277624809,-6.049731250122107,33.53787586249937,-16.797484218242005,6.991854719901137,11,2.8799972534179688,14.679985046386719,27.447486877441406,19.22998809814453,-10.100006103515625,0,0.022131633873502254,-1.0673028393018307,265.29998779296875,1.8892760785432186,266.04998779296875,-1.078102721039196,268.79000854492193,0.022131633873502254 3607,2018-11-06,263.5599975585937,268.6300048828125,260.260009765625,260.260009765625,561700.0,0.012679580685255765,-4.072743078032811,-0.932205727684944,45.92138359283028,41.96342516346562,-1.749764062232714,3.261144262750122,18.918271751567715,17.02640548079347,26.97260243022924,8.3699951171875,-8.794735174992127,-2.2540031433106265,-13.659123830524265,9.151117543903013,-7.956563486917446,3.448557200296193,-8.968724418088357,30.81313342388425,-18.908800824820492,5.702560343606822,11,-0.4199905395507244,7.270011901855526,25.010002136230526,15.930000305175838,-14.550003051757727,1,0.010775521187578407,-1.4336873653238449,260.260009765625,-1.0673028393018307,265.29998779296875,1.8892760785432186,266.04998779296875,0.010775521187578407 3608,2018-11-07,271.47000122070307,272.07000732421875,263.57998657226557,264.64999389648443,559300.0,0.030012155620660286,1.1172070015220843,2.0666765309708337,54.446966691409166,44.05846766266953,-7.995429930534669,-5.186492183384416,10.333862732122213,9.045130228675305,27.73392321806799,8.510009765625057,-8.389389469162381,5.828501129150311,-5.090728069318573,16.747730327619223,0.36888652991586923,11.288115728384753,-16.505353347695348,95.24933391326253,42.91400846421139,5.459614599234456,11,-8.3299942016601,-0.6399917602538494,17.400001525878963,8.019996643066463,-29.279998779296818,2,-0.048439952250169505,-4.072743078032811,263.5599975585937,-1.4336873653238449,260.260009765625,-1.0673028393018307,265.29998779296875,-0.048439952250169505 3609,2018-11-08,273.14999389648443,276.5,269.57000732421875,269.57000732421875,487700.0,0.0061885021115668515,-2.8715188092985193,0.5249241536079785,54.69238439222054,46.061950476917396,-8.81879961830981,-7.04911517280857,7.946072990270125,7.212537354837309,27.582499295497726,6.92999267578125,-7.426674552291786,7.3949943542481265,-3.7972806521154894,18.587269360611742,1.7988568510663185,12.991131857429934,-17.819438785624357,80.59093738065297,26.942230757209884,5.596137503181812,11,-8.049995422363338,-2.319984436035213,16.265007019042912,6.340003967285099,-28.50000000000003,3,-0.06567815333510851,1.1172070015220843,271.47000122070307,-4.072743078032811,263.5599975585937,-1.4336873653238449,260.260009765625,-0.06567815333510851 3610,2018-11-09,274.35000610351557,274.95001220703125,269.95999145507807,273.17999267578125,402600.0,0.00439323534265168,3.210942429276004,0.32682061904881576,55.61798365745487,48.821857123141385,-8.899461992512329,-8.94313441085643,6.0366476233551225,5.8572108203426865,27.861221408299876,4.990020751953182,-5.176162858356747,8.744506072997979,-1.860689566169924,19.34970171216588,3.441908253413999,14.047103892581958,-18.17267319708992,87.54349548071315,35.06952344793015,5.302597819583958,11,-9.250007629394474,-3.5199966430663494,14.85249328613287,5.139991760253963,-34.97000122070307,4,-0.08146530200944346,-2.8715188092985193,273.14999389648443,1.1172070015220843,271.47000122070307,-4.072743078032811,263.5599975585937,-0.08146530200944346 3611,2018-11-12,269.08999633789057,274.45001220703125,266.8800048828125,273.32998657226557,416100.0,-0.019172624926570347,1.3364070491385964,-3.623881687055133,52.63411360384672,49.780345337543636,-1.859754900922212,-4.201773402774677,10.579518418588066,10.884076477863175,28.25613939736604,7.57000732421875,-3.7095293357384094,3.6769966125487485,-6.498712240450516,13.852705465547984,-1.4108578139508836,8.76485103904838,-12.099756747721926,54.3718711946959,3.153597483178828,5.087854426499624,11,-1.2200012207030682,1.7400131225586506,19.010002136230526,10.400001525878963,-33.69999694824213,0,-0.07213201503684508,3.210942429276004,274.35000610351557,-2.8715188092985193,273.14999389648443,1.1172070015220843,271.47000122070307,-0.07213201503684508 3612,2018-11-13,264.70999145507807,272.8599853515625,263.47000122070307,269.95999145507807,357100.0,-0.016277100384336163,-1.429497504895473,1.238210399032648,58.214526244867535,50.85653796782672,2.5501343112626955,0.609578242356406,14.239888489423663,14.977074282437286,27.42372826494256,9.389984130859432,-2.3548993618977647,-0.9570075988769986,-10.772139511982573,8.858124314228576,-5.864573555429786,3.9505583576757886,-6.939361448516195,9.516426328029993,-45.77190503469964,4.907565956552784,11,3.160003662109432,6.120018005371151,22.460006713867244,14.780006408691463,-25.219985961913977,1,-0.05496576730250802,1.3364070491385964,269.08999633789057,3.210942429276004,274.35000610351557,-2.8715188092985193,273.14999389648443,-0.05496576730250802 3613,2018-11-14,266.1199951171875,270.72000122070307,264.17999267578125,267.41000366210943,392100.0,0.005326597815060952,-1.5299773922590403,0.2457159133184632,54.24390586657656,52.25992487021931,0.8063565434261477,-0.9740155083974287,12.330692829915392,13.491005845563791,26.38685382855417,6.540008544921818,0.0505848669232023,0.5314964294433366,-9.240529006443182,10.303521865329856,-4.3545162884998945,5.417509147386568,-7.600190310888081,20.33763733497003,-35.1657160723603,4.886012717943258,11,1.75,3.2700119018554688,20.465003967285156,13.370002746582031,-31.769989013671903,2,-0.06429430679501191,-1.429497504895473,264.70999145507807,1.3364070491385964,269.08999633789057,3.210942429276004,274.35000610351557,-0.06429430679501191 3614,2018-11-15,259.6199951171875,264.989990234375,257.0,264.20999145507807,629500.0,-0.0244250718445177,1.5983733866605796,3.558113127202846,48.58441609697352,52.76937549189036,7.038518621632761,5.263433580428,18.2224666644712,19.818890317702312,25.611643935022045,9.1199951171875,0.47929082492237285,-5.630503082275368,-15.748761217490369,4.4877550529396615,-10.689632149882868,-0.5713740146678674,16.8800048828125,14.596063150091979,-40.696275334339205,5.059129067607514,11,7.1300048828125,7.365013122558594,26.13500213623047,19.87000274658203,-10.709991455078125,3,-0.06713655728987167,-1.5299773922590403,266.1199951171875,-1.429497504895473,264.70999145507807,1.3364070491385964,269.08999633789057,-0.06713655728987167 3615,2018-11-16,264.6199951171875,270.07000732421875,257.07000732421875,257.07000732421875,1112900.0,0.01925891724072759,-2.443714177155838,-1.6448788271666703,57.07325595349987,53.49210401107545,2.158955121197039,0.01783261008813497,12.545678113762165,14.70028806560714,24.898027831600334,13.0,0.4201062891617653,-0.4740028381347656,-10.52608960644801,9.578083930178451,-5.50004622229136,4.5520405460218285,11.490004882812514,43.66756324741781,-15.090422424407485,5.026043384156614,11,2.1300048828125,2.3650131225585938,17.69500732421875,14.870002746582031,-16.149993896484375,4,-0.07546671298160723,1.5983733866605796,259.6199951171875,-1.5299773922590403,266.1199951171875,-1.429497504895473,264.70999145507807,-0.07546671298160723 3616,2018-11-19,252.07000732421875,265.51998901367193,249.5200042724609,263.6199951171875,791500.0,-0.04742645311973104,1.0846918813172437,-1.5298021811008982,38.25480760711917,52.64026223488533,15.002712919375824,11.94532697825332,24.268440760166527,27.047592411973653,24.57391401134933,15.999984741211023,0.8140811751494539,-12.239990997314464,-23.75874464399351,-0.7212373506354481,-17.99936782065396,-6.4806141739749705,23.657792675781252,10.92547180357867,-42.47745851181482,5.759376823339509,11,10.939994812011719,12.619987487792969,28.19000244140625,32.014984130859375,-2.1200103759765625,0,-0.050343166869051825,-2.443714177155838,264.6199951171875,1.5983733866605796,259.6199951171875,-1.5299773922590403,266.1199951171875,-0.050343166869051825 3617,2018-11-20,255.22000122070312,255.55999755859372,241.6999969482422,246.88999938964844,890100.0,0.012496504165339983,2.0765835872232676,-0.7212130419848337,38.85328699460737,50.9076311574629,11.78455073873613,8.390684666129516,20.541592964005986,23.709896802570313,24.00123187361916,13.860000610351534,1.1010639627348269,-8.559996795654286,-20.742537539266095,3.6225439479575527,-14.651267167460219,-2.468726423848352,19.4594869501953,46.58856747754175,-3.560337266256788,6.091270371805915,11,3.8799972534179688,3.8799972534179688,25.040008544921875,31.160003662109375,-7.229995727539034,1,-0.07769767939898475,1.0846918813172437,252.07000732421875,-2.443714177155838,264.6199951171875,1.5983733866605796,259.6199951171875,-0.07769767939898475 3618,2018-11-21,259.58999633789057,264.0,254.6199951171875,256.0,527400.0,0.017122463350387918,-1.9543294069022525,0.4309718545927411,44.83200431250205,49.812033370827514,6.2046423615338995,4.5783332080846435,15.67811868294524,19.194387474429902,22.45727225996651,9.3800048828125,1.3714098078424968,-4.395001220703193,-16.119555409431086,7.3295529680247,-10.25727831506714,1.4672758736607534,13.110722359648491,63.05954475362988,14.1027720341187,5.862277094363949,11,-1.2649917602538494,-0.4899978637694744,15.56001281738287,21.68000793457037,-16.289993286132756,2,-0.07742975895944659,2.0765835872232676,255.22000122070312,1.0846918813172437,252.07000732421875,-2.443714177155838,264.6199951171875,-0.07742975895944659 3619,2018-11-23,262.5,265.3599853515625,258.1199951171875,258.1199951171875,195100.0,0.011209999241733826,-2.3059279284300884,1.2200583149859505,47.83483687295224,48.94723928366055,1.8160429760764032,1.8190899847713808,12.311170854085788,16.16820518311488,20.74041826666785,7.239990234375,1.7889215149385223,-1.5214981079101335,-13.221537432935577,10.17854121711531,-7.371517770422884,4.328521554602617,8.340675392581261,73.3168679746802,24.60866699434586,5.850019662512725,11,-4.424995422363281,-3.4000015258789062,11.590003967285156,17.709999084472656,-22.80999755859375,4,-0.10723807198660729,-1.9543294069022525,259.58999633789057,2.0765835872232676,255.22000122070312,1.0846918813172437,252.07000732421875,-0.10723807198660729 3620,2018-11-26,266.3599853515625,269.35000610351557,264.239990234375,266.16000366210943,609400.0,0.014704706101190457,-1.529705475778584,0.04565786906718136,54.80464513449276,49.18840945373233,-3.683920940326857,-1.72615166875471,8.184093421483112,12.251469079810704,18.652761548853462,6.850006103515568,1.116341318233367,2.082487487792946,-9.58530795654741,13.750282932133302,-3.7514102343772606,7.916385209963153,-24.659988403320312,89.18618530951619,36.96620605092639,5.833897722170184,11,-9.079994201660156,-7.259986877441406,7.730018615722656,13.850013732910156,-22.759979248046903,0,-0.06551277462499216,-2.3059279284300884,262.5,-1.9543294069022525,259.58999633789057,2.0765835872232676,255.22000122070312,-0.06551277462499216 3621,2018-11-27,268.57998657226557,270.48001098632807,265.26998901367193,266.44000244140625,480000.0,0.008334589813755011,-1.3258969625547592,10.70090035098704,54.022427487733054,48.72262070293962,-6.687094501361798,-3.155757262293889,5.892985947462364,9.96453642315106,17.34953846523043,5.210021972656136,0.2781791321804121,3.697988891601483,-7.5148855082587716,14.910863291461737,-1.9084483083286727,9.304426091531639,-26.326989440917913,93.39811157997313,36.88114145764435,5.606437199930129,11,-12.369987487792912,-9.479988098144474,5.510017395019588,11.630012512207088,-22.149993896484318,1,-0.07487521914128747,-1.529705475778584,266.3599853515625,-2.3059279284300884,262.5,-1.9543294069022525,259.58999633789057,-0.07487521914128747 3622,2018-11-28,273.79998779296875,274.72000122070307,269.1400146484375,270.0599975585937,374100.0,0.0194355554459702,-1.000010938286169,1.7476719478631138,51.951086003770925,48.46786294040566,-11.713924802843508,-8.199973513197165,0.42863415113146175,4.721329486619595,15.739657508759624,6.1400146484375,-0.6837265249741904,8.539491271972679,-3.355300191314768,20.434282735260126,2.5920955403289554,14.486887003616403,-30.417910107421875,95.4228201573859,41.99568455147874,5.947395731643725,11,-15.589988708496094,-14.699989318847656,-0.42998504638671875,6.410011291503906,-31.589981079101562,2,-0.0871073480936767,-1.3258969625547592,268.57998657226557,-1.529705475778584,266.3599853515625,-2.3059279284300884,262.5,-0.0871073480936767 3623,2018-11-29,280.17999267578125,282.3999938964844,270.67001342773443,272.51998901367193,552800.0,0.023301698930814796,-1.06514561724466,2.048134669364795,55.457225880762046,49.231508471937715,-17.757132341709507,-14.422359402165284,-6.051186455382094,-1.5511308587074382,15.245418899649035,11.729980468749943,-0.9411884637524963,14.349996948242165,0.7721037138839506,27.927890182600407,7.561050331063029,21.1389435654213,-34.917639578125005,90.85666667085634,39.17745478786481,6.78894661717912,11,-18.12999725341797,-18.12999725341797,-8.012489318847656,0.03000640869140625,-33.589996337890625,3,-0.1148903848386732,-1.000010938286169,273.79998779296875,-1.3258969625547592,268.57998657226557,-1.529705475778584,266.3599853515625,-0.1148903848386732 3624,2018-11-30,277.32000732421875,282.2099914550781,277.0,280.32998657226557,599700.0,-0.010207671590854894,-1.8547946121752799,-0.39294749465145384,52.24761787747795,48.69532646349084,-13.546970447684203,-11.251638825418468,-3.430758640712554,1.2847791726368314,14.312959245808177,5.209991455078125,-1.3078218320849828,10.926510620117199,-3.5926413793226857,25.445662619557083,3.666934620397285,18.186086619837113,-29.086642962656242,72.02651130040819,23.85596225948605,7.25957599971994,11,-15.270011901855469,-15.270011901855469,-5.2425079345703125,2.79998779296875,-31.1300048828125,4,-0.12267417919359735,-1.06514561724466,280.17999267578125,-1.000010938286169,273.79998779296875,-1.3258969625547592,268.57998657226557,-0.12267417919359735 3625,2018-12-03,276.3599853515625,284.70001220703125,276.32000732421875,282.44000244140625,508000.0,-0.00346178403036701,-1.7207926678226406,2.0199531587432324,55.88472584321071,50.654206267501,-12.009419253624003,-9.929643296455879,-2.8395443194933705,2.2249583083915354,13.75225313300557,8.3800048828125,-1.493727180008932,9.413488769531227,-5.758135624919703,24.58511316398213,1.8276765723057906,16.999300966756664,-25.393290627206255,57.07659855846617,9.290171534678493,7.585812197225452,12,-13.159980773925781,-13.159980773925781,-4.764991760253906,3.5500106811523438,-27.36997985839841,0,-0.13268919110524524,-1.8547946121752799,277.32000732421875,-1.06514561724466,280.17999267578125,-1.000010938286169,273.79998779296875,-0.13268919110524524 3626,2018-12-04,266.01998901367193,278.01998901367193,263.1400146484375,277.04000854492193,566700.0,-0.037414954718342774,1.2927575894368668,1.8124981177533503,50.96707362790271,52.00018256008938,0.5782934245647766,0.9106935101020781,6.9145900040136326,12.446941722196755,12.8104145818378,14.879974365234432,-1.0410910720096354,-1.2145065307616392,-16.06702238655464,13.638009325031362,-8.640764458658111,6.211751397134833,-11.679962541048184,13.357953113897652,-37.64719438254585,7.426257927896498,12,3.640014648437443,-2.819984436035213,2.8800125122069744,13.16001129150385,-21.84999084472662,1,-0.08427931672835332,-1.7207926678226406,276.3599853515625,-1.8547946121752799,277.32000732421875,-1.06514561724466,280.17999267578125,-0.08427931672835332 3627,2018-12-06,266.39999389648443,266.8099975585937,256.6199951171875,263.0,688500.0,0.0014284824393138162,3.8293836463434188,-0.30852884487571963,50.20989419502435,52.59772588036963,2.1802206145849254,0.7951298990597593,5.883030742883079,11.985222796879043,12.41744897910369,10.190002441406193,-1.5363723992557539,-0.9765014648436932,-15.735106505285216,13.78210357559783,-8.355803985064426,6.40280105537704,18.300018310546818,34.82903428443516,-19.22688129926955,7.3793025202207545,12,4.260009765624943,-3.199989318847713,2.5000076293944744,12.78000640869135,-18.509994506835994,3,-0.07496246876215384,1.2927575894368668,266.01998901367193,-1.7207926678226406,276.3599853515625,-1.8547946121752799,277.32000732421875,-0.07496246876215384 3628,2018-12-07,258.32000732421875,267.44000244140625,257.1099853515625,264.60000610351557,432000.0,-0.030330280620822103,-1.3747049104997493,-1.847061780255044,49.04804598913559,52.73252689327889,11.24348707014883,8.263092499718255,13.256042711638884,19.890174550483835,12.478669538969617,10.33001708984375,0.15878975062025802,-8.398988342285179,-23.556026494735647,6.758049810165318,-15.977507418510413,-0.8204692660599449,25.81840454101564,6.054170841819491,-50.804058299950945,7.5785190762252475,12,12.339996337890625,4.879997253417969,10.579994201660156,20.85999298095703,-11.470001220703153,4,-0.062364509730490236,3.8293836463434188,266.39999389648443,1.2927575894368668,266.01998901367193,-1.7207926678226406,276.3599853515625,-0.062364509730490236 3629,2018-12-10,255.2100067138672,256.75,248.08999633789062,255.9199981689453,598300.0,-0.012039333083667003,6.308035024465619,0.11305598616017946,42.91309473163572,51.41124351518366,14.763158042525447,10.498421771053984,15.470697402103951,22.77909298177468,13.407097698357044,10.230010986328125,1.6362013949041625,-10.611989593505882,-26.28128244597292,5.057303258961156,-18.4466360197394,-2.777343167272363,28.37803681640628,19.448258098074668,-37.464208977412376,7.834646426233526,12,11.18499755859375,7.989997863769531,14.004997253417969,23.969993591308594,3.7299957275390625,0,-0.03377614572002663,-1.3747049104997493,258.32000732421875,3.8293836463434188,266.39999389648443,1.2927575894368668,266.01998901367193,-0.03377614572002663 3630,2018-12-11,252.0,259.0599975585937,249.4499969482422,259.0599975585937,574100.0,-0.01257790301877204,1.7223807177252783,9.943778207607915,49.938643874497565,50.95748978037973,17.569620195333528,12.593864001442057,17.686077137881966,25.857759237889695,14.290339456144602,9.610000610351506,2.350256436155803,-12.704496002197288,-28.98878937150755,3.579797367112974,-20.84664268685242,-4.562349317542157,30.16812164257817,13.063831002114693,-47.61404361475111,8.142146684655124,12,14.395004272460938,11.200004577636719,17.215003967285156,27.18000030517578,15.459991455078068,1,-0.023055545867435523,6.308035024465619,255.2100067138672,-1.3747049104997493,258.32000732421875,3.8293836463434188,266.39999389648443,-0.023055545867435523 3631,2018-12-12,249.67999267578125,255.9199981689453,248.77999877929688,255.0800018310547,640400.0,-0.009206378270709359,1.01694845849632,0.7648740825271737,45.072920291149195,50.19324914564398,18.915937152869446,14.108514673355955,19.26315961099567,28.024895563811754,14.862931239353808,7.1399993896484375,2.590752475243505,-14.054003143310524,-31.509282392730483,3.401276106109435,-22.781642768020504,-5.3263635186005445,31.12500395460944,8.217032746060712,-52.00232025360435,8.727639624709976,12,16.715011596679688,13.520011901855469,19.535011291503906,29.50000762939453,13.75,2,-0.0027634860736043265,1.7223807177252783,252.0,6.308035024465619,255.2100067138672,-1.3747049104997493,258.32000732421875,-0.0027634860736043265 3632,2018-12-13,250.16000366210938,253.80999755859372,248.5,249.16000366210938,510600.0,0.001922504807789771,-3.5775696508905073,-0.18518487121886434,40.9898819069836,48.58576648189081,16.460996537866777,13.157138221610808,18.13493459164539,27.479795003565812,15.077623616653307,5.309997558593722,1.9770685178136773,-12.846492767333984,-31.31397635800124,5.620990823333301,-22.080234562667613,-3.612750972000356,29.336392956581335,10.697708895516362,-47.13153178637411,9.233741795333641,12,16.235000610351562,13.040000915527344,18.87999725341797,29.019996643066406,23.000000000000057,3,-0.0239446970158137,1.01694845849632,249.67999267578125,1.7223807177252783,252.0,6.308035024465619,255.2100067138672,-0.0239446970158137 3633,2018-12-14,249.00999450683597,252.83999633789062,245.0399932861328,247.83999633789062,528100.0,-0.004597094413328895,-1.3042830514854207,1.169998168945341,36.662053125425274,46.85403706499608,14.219944660796926,13.659937283207427,18.490076632041422,28.695961269539197,15.40854393325828,7.8000030517578125,1.1643985521605487,-13.141001892089804,-32.56181736232068,6.2798135781410735,-22.851409627205243,-3.430594156974365,29.23014610062276,28.316690519854692,-26.41526406817574,9.71040773511544,12,15.860008239746065,14.190010070800753,17.975013732910128,30.170005798339815,27.870010375976534,4,-0.004497791823198427,-3.5775696508905073,250.16000366210938,1.01694845849632,249.67999267578125,1.7223807177252783,252.0,-0.004497791823198427 3634,2018-12-17,242.19000244140625,247.19000244140625,238.82000732421875,247.19000244140625,609100.0,-0.027388427034572227,2.347998046875,-4.273510961565946,27.4239027816418,43.691723391488416,17.358084607341766,20.139739932587474,24.555931001350018,35.55701550599406,15.149553603957933,10.189987182617216,-0.1643352514966523,-19.08949432373049,-40.45544573842517,2.2764570909642146,-29.77247003107783,-8.406518616383153,34.05812932677293,16.65018153745949,-32.330459742631014,10.682975707347353,12,16.229995727539062,19.57000732421875,24.795005798339844,36.98999786376953,41.970001220703125,0,0.019241106631710636,-1.3042830514854207,249.00999450683597,-3.5775696508905073,250.16000366210938,1.01694845849632,249.67999267578125,0.019241106631710636 3635,2018-12-18,244.6499938964844,245.67999267578125,238.5,243.0500030517578,633500.0,0.010157279120855955,2.923505697049541,-0.3199981689453182,27.747829660101274,41.11180739506604,11.093611428182442,16.977375085160105,21.31808677786998,33.187935745614794,15.655020322635957,7.17999267578125,-2.4140193569472785,-15.631002807617136,-38.17375665934205,6.9117510441078025,-26.90237973347959,-4.359625881754681,28.603887916177968,35.3042166643164,-7.725049259595494,11.271376925862468,12,8.320007324218722,16.95001220703122,23.315010070800753,34.53000640869138,35.14001464843753,1,0.05841000981577049,2.347998046875,242.19000244140625,-1.3042830514854207,249.00999450683597,-3.5775696508905073,250.16000366210938,0.05841000981577049 3636,2018-12-19,239.3800048828125,247.6999969482422,236.75999450683597,243.7700042724609,483400.0,-0.0215409325368785,-1.272062213898311,-2.743765318481294,18.02305999067805,37.535492483472,13.619561287427302,22.39617918018189,25.819023333538155,38.507937479426005,15.333482158091927,10.940002441406222,-4.582894519220076,-20.26649169921876,-44.437871568422224,3.9048881699847016,-32.35218163382052,-8.18080176461703,30.398488748583645,15.366627020670395,-20.166263971446796,12.085689934601737,12,12.719993591308594,21.349998474121094,28.584999084472656,39.79999542236328,35.47000122070307,2,0.1173029743483045,2.923505697049541,244.6499938964844,2.347998046875,242.19000244140625,-1.3042830514854207,249.00999450683597,0.1173029743483045 3637,2018-12-20,235.38999938964844,241.5800018310547,231.27999877929688,238.5500030517578,769100.0,-0.01666808176028467,1.2342736850467197,0.719818701925254,6.455389484758626,32.80297509409679,14.246367782763542,26.165939956112595,28.85073847271974,42.59376094890547,14.49126357511129,10.300003051757812,-7.322991992284585,-23.2649971008301,-49.719870172735966,3.1898759710757645,-36.49243363678306,-10.037560564877168,30.426274346800483,19.063084766970803,-9.080453665453,13.227436535952936,12,9.779998779296847,22.600006103515625,33.96000289916992,42.165000915527344,41.669998168945256,3,0.11912142979242435,-1.272062213898311,239.3800048828125,2.923505697049541,244.6499938964844,2.347998046875,242.19000244140625,0.11912142979242435 3638,2018-12-21,239.4900054931641,245.66000366210938,236.25,238.00999450683597,1032800.0,0.017417928179390474,-2.764001464843707,-0.4683573642886805,14.087733788595713,29.600157211536782,8.039913734963477,21.589804283960035,24.11884905355251,38.514592240687165,14.539681766745534,10.270004272460938,-9.069486732282371,-18.159991455078085,-45.95835809605816,9.638375185901992,-32.05917477556815,-4.260808134588046,21.491189749283564,50.00004646404026,26.27523717569482,13.899183320490039,12,5.679992675781193,18.49999999999997,29.85999679565427,38.01999664306638,44.240005493164034,4,0.1405904104416016,1.2342736850467197,235.38999938964844,-1.272062213898311,239.3800048828125,2.923505697049541,244.6499938964844,0.1405904104416016 3639,2018-12-24,234.3500061035156,239.1499938964844,232.44000244140625,236.72999572753903,249200.0,-0.021462270958088947,-1.1645144380210124,-1.6080891601542364,13.051913159382323,25.50163157652398,11.0743286600202,25.83744469718394,28.68445129713612,43.523124140044075,14.870544966813187,7.050003051757841,-11.119582978742187,-21.892491149902384,-51.4517254484351,7.6667431486303315,-36.67210829916874,-7.112874000636026,22.47302163409094,18.6967580180669,-0.7758439480036756,14.779617149266363,12,9.249992370605497,23.639999389648466,34.27999496459964,41.98999786376956,44.0400085449219,0,0.18148068133828343,-2.764001464843707,239.4900054931641,1.2342736850467197,235.38999938964844,-1.272062213898311,239.3800048828125,0.18148068133828343 3640,2018-12-26,248.91000366210938,249.0,234.69000244140625,234.69000244140625,413100.0,0.062129281755437304,-1.0126577116969018,-5.97481647699952,35.99149885415429,24.492584750191217,-4.436639708460547,10.438284761693808,13.499145516521025,28.812640600953785,15.265994554215146,14.649993896484403,-12.292930215489548,-6.459994506835926,-35.79106796073734,22.871078947065513,-21.12553123378666,8.20554222011478,4.337000021333807,99.49212002431761,75.9724832683413,14.665536726950716,12,-6.3650054931640625,9.080001831054688,17.957500457763672,26.37999725341797,32.160003662109375,2,0.14161745000755865,-1.1645144380210124,234.3500061035156,-2.764001464843707,239.4900054931641,1.2342736850467197,235.38999938964844,0.14161745000755865 3641,2018-12-27,248.47000122070312,248.6000061035156,241.2100067138672,243.17999267578125,413000.0,-0.0017677169857887032,1.6630540571749235,0.37201182073177796,35.33454012464631,23.864213441042626,-4.678297460158831,9.796733614202935,13.437681024213816,29.054161046749414,15.819104794296901,7.6999969482421875,-12.842013632861608,-5.894497680664074,-34.6927687217094,22.90377336038125,-20.293633201186765,8.504637839858589,1.701621776159584,97.0090364402591,71.82509604574099,14.399135520522668,12,-6.410003662109375,9.520004272460938,18.397502899169922,26.81999969482422,40.82000732421875,3,0.12605146363885944,-1.0126577116969018,248.91000366210938,-1.1645144380210124,234.3500061035156,-2.764001464843707,239.4900054931641,0.12605146363885944 3642,2018-12-28,249.9499969482422,252.97999572753903,246.8699951171875,249.97999572753903,404200.0,0.005956436271050913,1.0265346093698697,-0.005670837587898379,42.32531797064036,24.49346509051097,-6.918801265913828,6.78627856156055,11.892163531883284,27.37205518905796,16.721346215958814,6.110000610351534,-13.769539181228367,-3.2220024108886776,-30.570341981011666,24.12633715923434,-16.896172195950157,10.45216737417283,-18.669998168945312,85.24829712898448,55.26333183525563,13.674169785061508,12,-7.819999694824219,8.040008544921875,13.900001525878906,23.590003967285156,37.94001770019531,4,0.09961996182952348,1.6630540571749235,248.47000122070312,-1.0126577116969018,248.91000366210938,-1.1645144380210124,234.3500061035156,0.09961996182952348 3643,2018-12-31,247.9900054931641,254.47000122070312,246.47000122070312,252.13999938964844,443200.0,-0.00784153422287881,-1.2253121790137604,138.3387589014526,43.23716695366227,26.250494442957688,-5.720256987567524,6.546678630634034,13.502669468014545,29.15943906637503,17.06422160356392,8.0,-14.29337350733789,-3.572494506835909,-27.844145983174172,20.699156969502326,-15.708320245005012,8.563331231333223,-16.276006774902385,70.5855829023979,37.64568290561608,12.13582573816912,12,-5.115005493164091,9.999999999999972,11.109992980957003,21.639991760253878,40.90000915527341,0,0.11722243405583899,1.0265346093698697,249.9499969482422,1.6630540571749235,248.47000122070312,-1.0126577116969018,248.91000366210938,0.11722243405583899 3644,2019-01-02,243.3000030517578,245.58999633789062,240.2400054931641,245.58999633789062,444700.0,-0.018912062331219892,3.6724947860098234,0.5518064226727593,42.070728352671075,27.841927631020997,-0.9568674515761018,9.019755787868462,17.82371411595659,33.49660053050843,17.645436103755806,7.75,-14.7825917372991,-6.561496734619141,-27.813066080135343,14.690072610897062,-17.187281407377213,4.0642879381389605,-10.67576423339844,43.52882275889415,7.7411747885521365,10.625784672758096,1,-0.4250030517578125,14.69000244140625,15.412498474121094,26.329994201660156,46.86000061035156,2,0.1661734789455367,-1.2253121790137604,247.9900054931641,1.0265346093698697,249.9499969482422,1.6630540571749235,248.47000122070312,0.1661734789455367 3645,2019-01-03,239.69000244140625,244.5399932861328,239.07000732421875,242.75,596600.0,-0.014837651315539047,-1.5441867397198052,1.3362473930049241,41.104192947204886,30.406497959523982,2.095983122889862,10.268126749663992,20.971035505416012,36.656854910637776,18.042127166284477,5.4699859619140625,-15.08530725746462,-8.337998199462902,-25.98538617963817,9.309389780712394,-17.161692189550536,0.48569579062473167,-6.191933126953131,4.025943915010493,-33.7930933058718,8.823693990087646,1,3.18499755859375,18.300003051757812,18.897499084472656,29.93999481201172,55.16998291015625,3,0.16145859991174105,3.6724947860098234,243.3000030517578,-1.2253121790137604,247.9900054931641,1.0265346093698697,249.9499969482422,0.16145859991174105 3646,2019-01-04,243.6000061035156,245.3600006103516,239.3600006103516,242.19000244140625,405100.0,0.016312752398027763,1.4340806952818113,-0.46078587812904226,44.4947977198375,34.63309887453275,-1.2878980871947476,4.8405298447610505,16.634247763335253,32.31751122101301,18.84278286460285,6.0,-14.132290690496689,-3.3069953918457315,-18.867110702706924,12.25311991901549,-11.087053047276328,4.473062263584865,-9.263059512812475,29.415588147284836,-11.345259633654223,7.7800576554306105,1,-0.14500427246090908,14.389999389648466,14.589988708496122,26.029991149902372,43.60998535156253,4,0.15381773514726693,-1.5441867397198052,239.69000244140625,3.6724947860098234,243.3000030517578,-1.2253121790137604,247.9900054931641,0.15381773514726693 3647,2019-01-07,246.42999267578125,251.9499969482422,242.00999450683597,244.3699951171875,567700.0,0.01161735016978227,-1.9321546404281627,1.4609873817717758,47.89421861927056,38.38937496682995,-2.6677118158697226,0.46138656044124104,13.463781390725558,29.113552946934078,18.81602584809703,9.940002441406222,-13.275376908920094,0.5214912414550668,-12.0472032227633,13.090185705673463,-5.762855990654117,6.8058384735642505,-11.28772389987813,47.79213161404364,5.231751087514979,6.284347232109195,1,-2.9749908447265625,11.560012817382812,11.225006103515625,23.20000457763672,42.3699951171875,0,0.17392369899361215,1.4340806952818113,243.6000061035156,-1.5441867397198052,239.69000244140625,3.6724947860098234,243.3000030517578,0.17392369899361215 3648,2019-01-08,242.2100067138672,249.82000732421875,238.47999572753903,249.1100006103516,785000.0,-0.017124481951619197,1.7259619264204302,-3.3495155699090535,50.01705104570643,42.496612509754854,2.2112145463632658,3.596988560451962,17.62024877479223,32.94863569359006,18.992065507605055,11.340011596679716,-11.414789979396602,-2.8929946899414176,-14.104118501395362,8.318129121512555,-8.49855659566839,2.7125672157855547,-6.294628640172078,27.691244605050162,-17.3969844338588,5.605561905726985,1,2.3699951171875,15.779998779296875,16.444992065429688,27.41999053955078,44.96998596191406,1,0.18859669984045713,-1.9321546404281627,246.42999267578125,1.4340806952818113,243.6000061035156,-1.5441867397198052,239.69000244140625,0.18859669984045713 3649,2019-01-09,246.58999633789062,251.3500061035156,241.8800048828125,241.8800048828125,713200.0,0.018083437936557756,-3.021239236216838,-0.6826080610705901,51.601191687606146,44.23102282458283,-0.27931653119671296,-1.5409052807369221,13.02387320631425,28.258315717541223,18.36263334960132,9.470001220703097,-8.368315950496907,1.9179954528808594,-8.273523518170322,12.10951442393204,-3.177764032644717,7.013754938406436,-9.932433338315207,60.207868414196305,13.308575370284608,5.095759485525589,1,-0.11499786376953125,11.400009155273438,15.459999084472656,23.040000915527344,35.05999755859375,2,0.17153987971428153,1.7259619264204302,242.2100067138672,-1.9321546404281627,246.42999267578125,1.4340806952818113,243.6000061035156,0.17153987971428153 3650,2019-01-10,246.19000244140625,249.4199981689453,244.1199951171875,245.50999450683597,470200.0,-0.0016221010682699877,-2.0635796344071795,0.14437561958570574,56.1120107104668,46.539630667451775,-0.34165933136921467,-1.6848844018921625,13.215457843725176,28.286138766480576,17.972409034889083,5.3000030517578125,-5.908955083219638,1.8085014343261605,-7.819150452614622,11.436153321266943,-3.0053245091442307,6.622327377796552,-8.819941912985712,57.238352005618765,6.088060769638517,4.813825943470384,1,0.28499603271484375,11.800003051757812,15.859992980957031,23.43999481201172,33.04000854492182,3,0.17860189603421484,-3.021239236216838,246.58999633789062,1.7259619264204302,242.2100067138672,-1.9321546404281627,246.42999267578125,0.17860189603421484 3651,2019-01-11,248.9900054931641,251.9499969482422,246.6300048828125,246.97999572753903,432600.0,0.0113733418253823,-2.9262057859708785,2.9558622237183716,62.472502252996065,48.77820669882463,-3.419767771212662,-4.784535606911589,10.388414990758207,25.16926023800667,17.394054368968845,5.7599945068359375,-2.560531710964483,4.643003845214878,-4.9093557925742175,14.195363483003973,-0.13317597367966982,9.419183664109426,-10.935947337052255,78.02530670503101,21.873685977876768,4.776179818894542,1,-2.515007019042997,5.6599884033203125,14.209999084472628,20.639991760253878,29.49998474121091,4,0.18422418107725114,-2.0635796344071795,246.19000244140625,-3.021239236216838,246.58999633789062,1.7259619264204302,242.2100067138672,0.18422418107725114 3652,2019-01-14,244.1699981689453,248.07000732421875,243.0,248.07000732421875,665900.0,-0.019358236145551322,1.5999976524995012,-1.9402936353697982,54.236057285137875,50.00030562454414,0.5521930695720698,-0.4598714482959849,14.81081808491058,29.645777605201886,16.911810942698196,5.990005493164091,-1.8476131467259336,0.1224967956542855,-9.029693728568418,9.274687319876989,-4.453598466457066,4.698592057765637,-5.459302290249838,42.24203359878576,-14.080985342448052,4.576095262111357,1,1.0449981689453125,5.19000244140625,22.260005950927734,25.459999084472656,8.839996337890653,0,0.17627060494284286,-2.9262057859708785,248.9900054931641,-2.0635796344071795,246.19000244140625,-3.021239236216838,246.58999633789062,0.17627060494284286 3653,2019-01-15,247.88999938964844,249.6699981689453,242.8699951171875,244.3800048828125,582500.0,0.0152352920039307,-1.0826917100322233,-0.8999964787492517,62.578969676608146,52.278999104981594,-3.557606142165241,-4.498734538280473,10.645712636125495,25.558597023523134,16.030618932255535,6.8000030517578125,-0.9482187515187945,3.8984977722167855,-5.138828830182348,12.935824374615919,-0.620165528982767,8.417161073416338,-8.548931297272645,59.68221690529694,-1.3424272408298918,4.518663301199563,1,-2.6750030517578125,1.470001220703125,19.04000473022461,21.73999786376953,12.81999206542963,1,0.16503283111076827,1.5999976524995012,244.1699981689453,-2.9262057859708785,248.9900054931641,-2.0635796344071795,246.19000244140625,0.16503283111076827 3654,2019-01-16,246.8500061035156,250.22999572753903,244.0200042724609,247.7100067138672,476400.0,-0.004195382180376406,1.1050894711388215,-0.24501480235273446,47.444169053931326,52.983440894617864,-2.1915532848787507,-3.2588058824809423,11.307672369172252,26.155052536488796,14.576069532657426,6.209991455078125,-0.7761259535569707,2.6255043029784986,-6.456437403063518,11.707446009020515,-1.9154665500425097,7.166475155999507,-6.903780686006712,43.832711274528435,-11.816879228268917,4.540970853021014,1,-1.6350097656249716,-1.6800079345703125,20.07999801635745,22.779991149902372,9.089996337890653,2,0.16337851154580663,-1.0826917100322233,247.88999938964844,1.5999976524995012,244.1699981689453,-2.9262057859708785,248.9900054931641,0.16337851154580663 3655,2019-01-17,258.94000244140625,258.95001220703125,243.5,244.6699981689453,1406500.0,0.048977095559887385,1.1623494011282303,-16.593016447542965,60.077007758932616,54.71479756562843,-12.587485392359781,-14.991985993716128,-1.0034865001831008,13.721488213420571,13.248169869728125,15.45001220703125,-0.23088176361682144,14.001000213623058,2.7812562644972445,25.220744162748872,8.391128239060151,19.610872188185965,-18.41282599176961,99.93775027993395,47.474237543514306,5.609871974562901,1,-10.224998474121094,-13.770004272460966,5.857501983642578,10.689994812011719,-6.130004882812528,3,0.08770368131983397,1.1050894711388215,246.8500061035156,-1.0826917100322233,247.88999938964844,1.5999976524995012,244.1699981689453,0.08770368131983397 3656,2019-01-18,267.45999145507807,268.0,260.45999145507807,265.58999633789057,1210800.0,0.03290333256098488,4.11184904723465,0.13104376715543964,64.84150787707591,56.597829705384584,-19.407960497364968,-22.451532227020436,-9.487716506911227,4.767467151059293,12.451536351444256,9.05999755859375,1.0394380457719592,21.116989898681595,6.357080971218124,35.876898826145066,13.73703543494986,28.49694436241333,-25.82744485999774,97.85114031039737,47.48845567875456,7.379954463731741,1,-14.219993591308537,-17.81999206542963,-2.66248703002924,2.1700057983399006,-14.949996948242102,4,0.04400665485412181,1.1623494011282303,258.94000244140625,1.1050894711388215,246.8500061035156,-1.0826917100322233,247.88999938964844,0.04400665485412181 3657,2019-01-22,263.42999267578125,267.85000610351557,261.19000244140625,265.3800048828125,1193100.0,-0.015067669588158528,-1.0715431565558111,-1.0427899993472158,62.643301158904166,58.00074638462878,-14.206925618398373,-17.089316921412376,-5.574435131421637,8.336551246223621,11.167064471711383,6.660003662109318,2.70177729942111,15.68499145507812,0.007345433311400029,31.36263747684481,7.846168444194774,23.523814465961465,-19.92999267578125,81.81453865397226,32.60500015440789,7.838823010883349,1,-8.489990234375,-13.789993286132812,1.3675117492675781,6.200004577636719,-12.489990234375,1,0.05716887969218054,4.11184904723465,267.45999145507807,1.1623494011282303,258.94000244140625,1.1050894711388215,246.8500061035156,0.05716887969218054 3658,2019-01-23,273.16000366210943,273.3699951171875,264.01998901367193,266.07000732421875,649800.0,0.03693585110600317,1.4900218215508998,-3.6358727972706792,72.58700342826647,60.332503244702146,-21.327835223234217,-25.47356396615973,-15.565508477770663,-1.8270632401205944,10.565419936391326,9.94000244140625,4.251152865990008,23.73150253295904,4.876991786758765,42.586013279159346,14.304247159858903,33.15875790605918,-27.700003662109424,99.2969819571305,47.32949398047782,9.427255373100147,1,-15.040008544921932,-20.835006713867244,-8.362499237060604,-3.880012512207088,-22.430007934570398,2,-0.07376632334577948,-1.0715431565558111,263.42999267578125,4.11184904723465,267.45999145507807,1.1623494011282303,258.94000244140625,-0.07376632334577948 3659,2019-01-24,276.8800048828125,279.14999389648443,270.51998901367193,273.91000366210943,985200.0,0.013618396437366398,1.2982766257461444,0.4189002474981055,78.08489985103026,62.77393537143142,-22.68491072740602,-27.240595330210084,-19.562887330957494,-5.982758964384857,9.777808463689633,8.6300048828125,5.58393387188022,25.325003814697254,4.177035193504082,46.472972435890426,14.751019504100668,35.89898812529384,-28.62900537109374,93.63256829646811,34.130165203558605,10.573984310596591,1,-15.870010375976562,-21.665008544921847,-12.845001220703125,-11.709999084472656,-28.30999755859375,3,-0.05840079869464854,1.4900218215508998,273.16000366210943,-1.0715431565558111,263.42999267578125,4.11184904723465,267.45999145507807,-0.05840079869464854 3660,2019-01-25,284.1600036621094,284.9100036621094,279.0,280.260009765625,910100.0,0.026292974035369898,1.1888927192888266,1.3131287183650235,79.14632306372468,64.62658212817905,-26.834371275246838,-33.459852364997545,-27.080074345630578,-13.66102166111284,10.360248745327091,8.029998779296875,7.433071342613118,30.84250259399414,5.220407697552787,56.464597490435494,18.031455145773464,43.65355004221482,-32.20112482421874,96.93251686891054,32.23534747663571,12.811047448220684,1,-20.270004272460938,-26.06500244140625,-24.06999969482422,-20.42999267578125,-34.83000183105469,4,-0.09931025076371802,1.2982766257461444,276.8800048828125,1.4900218215508998,273.16000366210943,-1.0715431565558111,263.42999267578125,-0.09931025076371802 3661,2019-01-28,279.79000854492193,282.57000732421875,275.23001098632807,281.739990234375,749000.0,-0.015378642528396602,3.0664620898954604,-0.4999960874838463,73.45334116583906,66.7618358927014,-19.70849836175313,-28.06187994276266,-22.833365716678998,-9.685054086536923,10.780242582025442,8.929992675781307,8.933464368577802,24.906507110595754,-3.1782670078145543,52.99128122900606,10.864120051390614,38.948894169800894,-23.21797223164066,78.41486149368895,11.100988812044719,14.042387059205154,1,-15.900009155273494,-21.695007324218807,-22.505004882812557,-16.220001220703182,-31.190002441406335,0,-0.09642950127719241,1.1888927192888266,284.1600036621094,1.2982766257461444,276.8800048828125,1.4900218215508998,273.16000366210943,-0.09642950127719241 3662,2019-01-29,274.85000610351557,278.989990234375,272.8599853515625,278.739990234375,673000.0,-0.017656107403896892,1.7927230259087528,1.994882388844634,72.71715477883346,67.88830090405976,-11.129227459391018,-22.304339083614508,-17.935392671971442,-5.140509831322788,11.624030727921467,6.930023193359432,10.223016372713914,18.721504211425724,-10.6218546587873,48.06486308163872,4.049824776319213,33.393183646532236,-14.310654361398349,51.84303253063403,-19.63671129284912,14.6716794351065,1,-10.64500427246088,-16.755004882812443,-18.435005187988224,-12.15000152587885,-26.910003662109318,1,-0.08128073895063248,3.0664620898954604,279.79000854492193,1.1888927192888266,284.1600036621094,1.2982766257461444,276.8800048828125,-0.08128073895063248 3663,2019-01-30,277.0599975585937,281.6099853515625,275.07000732421875,276.85000610351557,599000.0,0.008040718231768107,-2.4694944752500336,-0.053982599417887765,71.86738100682183,70.6019911210476,-9.796522635670897,-23.425871024577873,-20.208055371876696,-7.6287061734430495,12.759836278494987,6.759979248046932,11.102644775918549,19.477996063232354,-11.02496164236976,49.980953768834496,4.226517210431268,34.72947491603341,-13.108754547677563,45.44824105256846,-26.32308566888338,15.251478852801066,1,-12.854995727539006,-18.38499450683588,-25.479995727539006,-17.099990844726506,-26.539993286132784,2,-0.0942755913785912,1.7927230259087528,274.85000610351557,3.0664620898954604,279.79000854492193,1.1888927192888266,284.1600036621094,-0.0942755913785912 3664,2019-01-31,283.7300109863281,285.0,275.47000122070307,276.3599853515625,717500.0,0.024074256430049346,-1.0830612319770934,35.09678825752071,74.71688658022293,72.22864432341319,-11.940638644708883,-28.36600771817868,-26.65497956381637,-14.552459443060059,13.420323328316531,9.529998779296932,13.27015213030586,24.12650909423826,-7.72035534852057,55.97337353699709,8.203076872858844,40.04994131561767,-16.844541484244928,89.53881811143177,15.271150336778305,15.923432221379409,1,-11.000015258789062,-25.010009765625,-32.15000915527344,-23.770004272460938,-36.740005493164034,3,-0.11630780665066565,-2.4694944752500336,277.0599975585937,1.7927230259087528,274.85000610351557,3.0664620898954604,279.79000854492193,-0.11630780665066565 3665,2019-02-01,278.3900146484375,284.4800109863281,277.60000610351557,281.9200134277344,683000.0,-0.018820696193988184,-1.6927528442174666,-0.47896696079933415,68.73089370273547,72.66079830404203,-3.968884747224706,-21.05768545656821,-21.310535202852805,-9.556354625155109,14.003623231465367,6.880004882812557,14.728194074278008,16.851512145996082,-14.60124017068631,48.304264462678475,1.1251359876549145,32.57788830433728,-8.606220266687615,45.552080924274264,-27.07369434111871,15.726376158341195,2,-5.295013427734375,-18.545013427734375,-27.595012664794922,-19.870010375976562,-38.3900146484375,4,-0.10711593719292234,-1.0830612319770934,283.7300109863281,-2.4694944752500336,277.0599975585937,1.7927230259087528,274.85000610351557,-0.10711593719292234 3666,2019-02-04,281.07000732421875,281.45001220703125,278.1099853515625,278.17001342773443,519900.0,0.009626755755466565,-1.2119016582289992,-0.8215283000924877,74.16820690395414,73.94134338682537,-5.0459007480841365,-21.909920884211942,-23.55026088165596,-12.563515439317598,14.72395105755785,3.34002685546875,17.556443469589567,17.658004760742188,-13.759553898051536,49.07556341953591,1.9492254313453259,33.36678409013905,-8.851620043548849,67.62777649294628,-8.476111208013322,15.708779329396863,2,-6.5600128173828125,-19.33000946044922,-30.802505493164062,-23.080001831054688,-35.70001220703125,0,-0.11292562232209802,-1.6927528442174666,278.3900146484375,-1.0830612319770934,283.7300109863281,-2.4694944752500336,277.0599975585937,-0.11292562232209802 3667,2019-02-05,289.2900085449219,289.5799865722656,281.14999389648443,281.14999389648443,498400.0,0.029245387293213465,-1.0712475443516487,2.806907510497052,75.60614723224866,74.27680380949006,-10.2944672657934,-28.200157782189535,-31.326949875978926,-20.951882524542157,16.50956918273649,8.509979248046875,19.157070023128085,23.735005187988293,-8.637766665787012,56.1077770417636,7.548619261100612,39.921391114875945,-15.026563229159137,98.00152693269509,19.001647695932505,16.18638592688766,2,-9.240020751953125,-25.26001739501953,-39.26500701904297,-31.300003051757812,-42.040008544921875,1,-0.140654710634736,-1.2119016582289992,281.07000732421875,-1.6927528442174666,278.3900146484375,-1.0830612319770934,283.7300109863281,-0.140654710634736 3668,2019-02-06,287.8900146484375,296.57000732421875,286.75,290.0,633700.0,-0.004839413236309431,-3.47379250896755,-0.2592114931841717,75.27094692082454,73.96414237280052,-7.3591844459126605,-24.45635374635583,-29.631651224524944,-19.70806992909837,18.173085628173045,9.82000732421875,19.811148995579572,20.051010894775402,-11.828741474963692,51.930763264514525,4.111134709905855,35.99088707964495,-10.86959190650424,58.86260585329883,-23.570074387837778,15.939876184869558,2,-3.175018310546875,-20.365013122558594,-37.830013275146484,-29.900009155273438,-43.62001037597659,2,-0.13876831489211938,-1.0712475443516487,289.2900085449219,-1.2119016582289992,281.07000732421875,-1.6927528442174666,278.3900146484375,-0.13876831489211938 3669,2019-02-07,288.8900146484375,289.44000244140625,282.4599914550781,286.8399963378906,374800.0,0.0034735487481953875,3.4317615942801227,-0.9715794041076078,71.35930570862955,73.0989182222344,-7.237507454974491,-23.32051216038269,-30.41245030630563,-20.853635100304757,19.872398337342844,6.980010986328125,21.067836630100317,18.93600997924807,-12.619033221226857,50.491053179723025,3.1584883790105778,34.71353157948553,-7.9596749900471195,59.51506493631861,-19.84810798491648,15.777521600237476,2,-4.175018310546875,-21.365013122558594,-38.45751190185547,-30.900009155273438,-45.480010986328125,3,-0.13281874911000535,-3.47379250896755,287.8900146484375,-1.0712475443516487,289.2900085449219,-1.2119016582289992,281.07000732421875,-0.13281874911000535 3670,2019-02-08,290.1600036621094,292.3599853515625,286.2200012207031,286.3900146484375,575400.0,0.004396098685575556,-1.9878152914009073,1.8390026051358392,68.05601137199997,72.49921491180783,-8.456146058051559,-22.26923426496444,-31.568399473583327,-22.186799388573718,21.733986763085,6.139984130859375,20.857627165220492,18.007498931884754,-12.69158424360944,48.70658210737895,2.657957344137685,33.35704051963182,-7.70001220703125,65.2762945157696,-11.262965753442245,15.349541587747094,2,-5.44500732421875,-22.63500213623047,-39.727500915527344,-32.16999816894531,-41.40000915527341,4,-0.14877997526915065,3.4317615942801227,288.8900146484375,-3.47379250896755,287.8900146484375,-1.0712475443516487,289.2900085449219,-0.14877997526915065 3671,2019-02-11,294.8599853515625,295.5199890136719,289.510009765625,291.17999267578125,623100.0,0.01619789643691294,1.40399169921875,0.9761282227708746,74.73635162723666,72.72357011718597,-12.062105669094251,-24.618771086160564,-36.16894408837874,-26.8362468880797,24.08906533790217,6.009979248046875,20.07949832374385,20.413981628417957,-9.84972136543837,50.677684622274285,5.282130131489794,35.54583312534612,-12.399993896484375,88.91037299889365,12.499797113748798,15.131851496928158,2,-9.03997802734375,-27.334983825683594,-44.42748260498047,-36.86997985839844,-50.91998291015625,0,-0.1860543582614398,-1.9878152914009073,290.1600036621094,3.4317615942801227,288.8900146484375,-3.47379250896755,287.8900146484375,-0.1860543582614398 3672,2019-02-12,287.2099914550781,297.1600036621094,286.57000732421875,295.8999938964844,729300.0,-0.025944496630708525,-1.1243786272253105,-2.3614184067802233,61.43205773562861,71.56408975372005,-2.765266051375818,-14.312827422680243,-28.67463852510525,-19.29481311573113,25.972293295569067,10.589996337890625,18.346745607183607,10.611988067626953,-16.548922250332623,37.77289838558653,-2.9684670913528066,24.192443226606713,-1.9279968261718636,32.31289833710478,-39.500660019190725,13.580455158979785,2,-0.894989013671875,-19.389991760253906,-36.48748779296875,-29.219985961914062,-42.15998840332031,1,-0.14567737050483054,1.40399169921875,294.8599853515625,-1.9878152914009073,290.1600036621094,3.4317615942801227,288.8900146484375,-0.14567737050483054 3673,2019-02-13,288.79998779296875,289.7900085449219,284.260009765625,287.7200012207031,474300.0,0.00553600635491569,2.61434512471203,-0.12427920239926393,60.04719631072395,69.93412416822017,-2.8103530848883906,-13.366090828266522,-30.61073535003527,-20.947862880903926,28.04008586034115,5.529998779296875,17.390477720896797,10.15648498535154,-13.883849789937074,34.19681976064015,-1.8636824022927954,22.176652372995875,8.360015869140625,43.12919097344765,-24.853498757619505,12.02016738764431,2,-1.41998291015625,-20.97998809814453,-38.077484130859375,-30.809982299804688,-49.54998779296875,2,-0.14387115494878266,-1.1243786272253105,287.2099914550781,1.40399169921875,294.8599853515625,-1.9878152914009073,290.1600036621094,-0.14387115494878266 3674,2019-02-14,287.17999267578125,291.7799987792969,285.8599853515625,286.6300048828125,871800.0,-0.005609401612401754,-4.665011827234763,0.5092542880556105,52.81400693499338,68.1655811940266,-0.725843438443917,-9.032876862045214,-29.270601064874086,-19.45271492035363,30.349432168436497,5.920013427734375,16.83447988754267,6.519990539550804,-12.541814159139676,25.581795238241284,-3.010911809794436,16.050892888896044,9.980010986328125,22.6355371451147,-39.963221780927555,9.530902349345228,2,0.4550018310546875,-17.659988403320312,-35.894989013671875,-29.189987182617188,-44.61999511718753,3,-0.1494184466108146,2.61434512471203,288.79998779296875,-1.1243786272253105,287.2099914550781,1.40399169921875,294.8599853515625,-0.1494184466108146 3675,2019-02-15,281.6499938964844,289.6400146484375,279.35000610351557,288.0799865722656,823400.0,-0.019256211854354666,1.1549645933993011,-11.691155254688713,51.696449447209275,65.66871925438828,5.939852854004982,-1.8069088025464453,-24.05954319806449,-14.13703229175644,31.780130241641537,10.290008544921932,16.150296208502027,-0.1455078125,-16.233151999790152,15.942136374790152,-8.189329906145076,7.898314281145076,15.252009887695294,12.914026436005885,-45.714320823155276,8.043822093645064,2,6.605010986328125,-11.634994506835938,-29.417491912841797,-23.659988403320312,-36.24999999999997,4,-0.13577131568633893,-4.665011827234763,287.17999267578125,2.61434512471203,288.79998779296875,-1.1243786272253105,287.2099914550781,-0.13577131568633893 3676,2019-02-19,279.23001098632807,281.6400146484375,275.70001220703125,280.08999633789057,930400.0,-0.008592163900581262,1.9999845871671893,0.13374593019392686,54.18739102933659,63.28885745406471,9.019925854540304,1.6232931632866325,-21.659857497841415,-11.99184222129702,32.21881000504085,5.949981689453125,14.447841172536357,-3.153991699218807,-17.833061109203186,11.525077710765572,-10.493526404210968,4.185543005773354,16.96991289062504,16.449208689976,-41.25960319231338,7.339534704992186,2,7.199996948242244,-9.21501159667963,-26.99750900268549,-21.240005493164006,-31.65000915527338,1,-0.10912156745567014,1.1549645933993011,281.6499938964844,-4.665011827234763,287.17999267578125,2.61434512471203,288.79998779296875,-0.10912156745567014 3677,2019-02-20,278.489990234375,280.48001098632807,276.32998657226557,279.69000244140625,1056200.0,-0.002650219255942776,1.9855976113112663,1.3953867991483322,51.40664362786661,60.63726819929161,9.014864983576956,3.7412355184465014,-20.9614021135431,-11.562448404861698,32.68119656795414,4.1500244140625,13.598847941398844,-4.647012329101585,-16.50649918430247,7.2124745260992995,-10.576755756702028,1.2827310984988571,16.479938942382773,17.350624111563857,-40.177847174149235,5.929743427600438,2,7.9400177001953125,-8.474990844726562,-27.927494049072266,-20.499984741210938,-24.569992065429688,2,-0.1240618657923459,1.9999845871671893,279.23001098632807,1.1549645933993011,281.6499938964844,-4.665011827234763,287.17999267578125,-0.1240618657923459 3678,2019-02-21,253.00999450683597,262.39999389648443,250.0200042724609,261.48001098632807,3877500.0,-0.09149339876128137,1.4015540015539916,7.058275265754468,27.943679154972614,55.813309693329735,32.43801370043653,29.127630571260767,4.440573451580605,13.481309271851245,32.683597017215774,28.46998596191409,11.408506843925124,-29.119507598876936,-46.626620433952866,-11.612394763801007,-37.87306401641493,-20.365951181338943,40.8037396517382,7.159939242534158,-44.4060302291492,8.753556417537972,2,20.58000946044919,17.00500488281247,-5.722496032714872,4.980010986328097,5.090011596679602,3,-0.03146117397691606,1.9855976113112663,278.489990234375,1.9999845871671893,279.23001098632807,1.1549645933993011,281.6499938964844,-0.03146117397691606 3679,2019-02-22,260.70999145507807,262.89999389648443,252.1999969482422,252.1999969482422,1785000.0,0.030433568299350622,-1.5146895076482398,-1.0047199468195338,37.72219570769894,52.44288573062961,22.708330869051792,21.243256457778045,-3.1493176742379205,5.3172405676445464,32.204353743810465,10.699996948242244,8.340414032505805,-20.61100997924808,-40.47388197094028,-0.7481379875558787,-30.542445975094154,-10.679573983402008,29.60024431260706,26.981283147515235,-24.29841033510936,9.931435995846089,2,12.880012512207088,9.62001037597662,-13.422492980956974,-2.7199859619140057,-11.25999450683588,4,-0.08231365179103911,1.4015540015539916,253.00999450683597,1.9855976113112663,278.489990234375,1.9999845871671893,279.23001098632807,-0.08231365179103911 3680,2019-02-25,255.94000244140625,262.3099975585937,253.5800018310547,261.8699951171875,1231700.0,-0.018296149629899117,1.5638763163791434,-0.6968268511827858,33.04087810299039,47.810055339046706,24.712524624886044,25.076351143764043,1.7811035594772875,9.569153962861037,31.284185418874756,8.729995727539006,5.066758927999331,-23.96999893188479,-46.775131090361754,-1.164866773407823,-35.3725650111233,-12.567432852646277,31.147014806660934,18.72231570626896,-29.2299672782141,11.402566079238495,2,17.650001525878906,14.389999389648438,-10.747505187988281,2.0500030517578125,-10.720001220703125,0,-0.052277896206849084,-1.5146895076482398,260.70999145507807,1.4015540015539916,253.00999450683597,1.9855976113112663,278.489990234375,-0.052277896206849084 3681,2019-02-26,252.80999755859372,257.89999389648443,252.02999877929688,255.9600067138672,997500.0,-0.012229447733669963,-1.4925633757188221,0.5311995018372373,23.56518604682013,43.60262515140131,23.747795946073637,27.490917865356124,5.1132697100342455,12.305797916170064,30.916213331705688,5.869995117187557,2.096008939013984,-25.751003265380888,-51.57776013525179,0.07575360448998936,-38.66438170031634,-12.837624830445435,31.31165865142495,9.159529452311794,-31.120894790443778,12.91337843493544,2,18.090003967285185,20.780006408691435,-5.867496490478487,5.180007934570341,0.30000305175786934,1,-0.029310564193142374,1.5638763163791434,255.94000244140625,-1.5146895076482398,260.70999145507807,1.4015540015539916,253.00999450683597,-0.029310564193142374 3682,2019-02-27,252.50999450683597,255.1300048828125,251.17999267578125,251.47999572753903,568200.0,-0.0011866740028279033,-3.8466262263161837,-0.32698278910478695,23.94694611620818,39.59148624089956,20.794761390963487,27.438221517103415,5.600641538964993,12.258435463397547,30.893180932027096,3.95001220703125,-0.7761485775190522,-24.93400573730466,-53.24907946839673,3.3810679937874113,-39.091542602850694,-10.776468871758624,28.883529548178075,19.332237890399945,-17.829414979457674,14.15753686554604,2,18.39000701904294,21.08000946044919,-1.0699958801269815,5.480010986328097,-3.569992065429716,2,-0.0195239506674173,-1.4925633757188221,252.80999755859372,1.5638763163791434,255.94000244140625,-1.5146895076482398,260.70999145507807,-0.0195239506674173 3683,2019-02-28,250.94000244140625,252.72000122070312,247.9600067138672,251.8699951171875,1047100.0,-0.006217544254024432,2.6197609654212113,-0.9029065805457118,22.287099927215877,36.199607684479844,18.360325707405934,28.407502988000545,7.380695979303368,13.409008261079691,30.754326167578515,4.7599945068359375,-4.88508961218281,-25.197998046875,-55.89681642326195,5.500820329511981,-40.547407235068476,-9.848588858681524,27.943640031003554,19.946440991638223,-13.793316376307633,15.349409188193487,2,17.860008239746094,21.62000274658203,1.3499984741210938,7.0500030517578125,3.6199951171874716,3,0.011875331547567258,-3.8466262263161837,252.50999450683597,-1.4925633757188221,252.80999755859372,1.5638763163791434,255.94000244140625,0.011875331547567258 3684,2019-03-01,250.72999572753903,253.6999969482422,245.8699951171875,253.1199951171875,781200.0,-0.0008368801778275703,3.411264845069696,2.5699120561790685,20.75357323216025,32.76151032725217,14.367004530329922,27.42454034723491,8.022518168936273,13.261657715675113,30.40367017784895,7.8300018310546875,-7.662859951225073,-23.758003997802774,-56.23458963072923,8.718581635123684,-39.996296814266,-7.519711181339545,25.06128316901649,29.562043118138583,-0.18076540881663306,16.238292816463236,3,13.025009155273466,20.785003662109403,4.49250030517581,7.260009765625028,-3.229995727539034,4,0.029394210910390184,2.6197609654212113,250.94000244140625,-3.8466262263161837,252.50999450683597,-1.4925633757188221,252.80999755859372,0.029394210910390184 3685,2019-03-04,248.57000732421875,252.5,245.00999450683597,250.7700042724609,776300.0,-0.008614798548744362,1.6466504732660514,0.9205010502390741,14.320947056889082,28.33190544142467,12.673927757391994,28.70780655692255,10.518820883307512,15.029897887617608,30.060052903201335,7.490005493164034,-10.769603794587852,-24.426992034912132,-58.83022286873336,9.976238798909094,-41.628607451822745,-7.225376618001519,23.630717518812617,27.618409510877967,5.138488025418383,17.201615416910613,3,14.174995422363281,22.514991760253906,9.542488098144531,9.419998168945312,-0.7400054931640625,0,0.0035402083843349974,3.411264845069696,250.72999572753903,2.6197609654212113,250.94000244140625,-3.8466262263161837,252.50999450683597,0.0035402083843349974 3686,2019-03-05,249.3300018310547,252.6499938964844,247.5500030517578,249.91000366210938,586900.0,0.003057466646990248,-1.4637640563322278,0.2636375616421288,17.333552644564378,24.546006443279982,8.075847680604511,26.823251069818355,10.28079945265381,13.921229876459165,29.69004251041788,5.099990844726591,-13.492508736717127,-22.079997253417957,-57.8176312664329,13.657636759596954,-39.94881425992543,-4.211180246910487,19.064020764909344,42.68777564175038,20.565513667202122,17.86881700650746,3,4.624992370605526,21.75499725341797,11.662498474121094,8.764999389648438,-0.3899993896484375,1,-0.01648417992286577,1.6466504732660514,248.57000732421875,3.411264845069696,250.72999572753903,2.6197609654212113,250.94000244140625,-0.01648417992286577 3687,2019-03-06,248.6000061035156,251.1499938964844,247.42999267578125,249.6699981689453,538400.0,-0.0029278294716964526,-1.1818067916896162,1.8448080818710864,14.810918589287624,23.086810824870536,4.604254304175441,25.66437932979065,11.663677078611641,14.231856802902513,28.672289325278534,3.7200012207031534,-16.03391112897276,-20.775492858886736,-56.85848208498365,15.307496367210149,-38.816987471935164,-2.733998245838279,16.520252559970487,41.3119745464501,20.944472931814403,18.041494613048446,3,5.3549880981446165,22.48499298095706,12.392494201660185,9.494995117187528,6.949996948242216,2,0.01814157037855435,-1.4637640563322278,249.3300018310547,1.6466504732660514,248.57000732421875,3.411264845069696,250.72999572753903,0.01814157037855435 3688,2019-03-07,247.94000244140625,249.0399932861328,245.57000732421875,248.88999938964844,454700.0,-0.0026548819223862763,4.552045313053138,0.8878541990502167,15.064094552370491,20.569244029834046,4.994693815548544,24.430536461324778,12.850178676078144,14.612251725741828,27.202187785264385,3.4699859619140625,-18.84462404471043,-19.43799591064453,-55.62845140094021,16.752459579651145,-37.53322365579237,-1.3427681654966932,14.36481924014879,33.71699782970543,13.073082356638022,18.09522774514784,3,5.719993591308594,23.144996643066406,13.209999084472656,10.154998779296875,9.66998291015625,3,0.004033233807184233,-1.1818067916896162,248.6000061035156,-1.4637640563322278,249.3300018310547,1.6466504732660514,248.57000732421875,0.004033233807184233 3689,2019-03-08,250.5200042724609,250.6100006103516,245.2400054931641,245.9600067138672,744800.0,0.010405750607606734,1.265825392737547,-4.8000128495478265,20.74797636707585,19.203366059176872,0.913274585127823,19.8460795730675,11.003212768733107,11.829312514332429,26.24488354124843,5.3699951171875,-21.64173190072745,-14.939493560791021,-50.38885050029435,20.50986337871231,-32.66417203054269,2.7851849089606446,9.363541604633468,72.12055243211861,48.412802249857215,17.724678469751662,3,0.934989929199304,20.564994812011747,10.919998168945341,7.574996948242216,8.379989624023523,4,0.016126429894752103,4.552045313053138,247.94000244140625,-1.1818067916896162,248.6000061035156,-1.4637640563322278,249.3300018310547,0.016126429894752103 3690,2019-03-11,246.9900054931641,251.13999938964844,245.25999450683597,250.82000732421875,879400.0,-0.014090686248981799,1.6308829302428656,-0.8399131319350555,20.323996499916348,18.843233887298677,3.3974875665853688,21.0555947509566,14.770958137807924,15.03063923790532,25.00250264653862,5.880004882812472,-20.760508437492746,-16.310992431640585,-50.66808020807699,18.046095344795788,-33.489536319858786,0.8675514565776155,10.81124319209411,23.61677110339133,-0.9674494037052135,17.17854388821819,3,3.079994201660128,24.094993591308565,18.734992980957003,11.149993896484347,8.349990844726534,0,0.0020648386391894924,1.265825392737547,250.5200042724609,4.552045313053138,247.94000244140625,-1.1818067916896162,248.6000061035156,0.0020648386391894924 3691,2019-03-12,240.0,247.55999755859372,239.94000244140625,247.44000244140625,1264300.0,-0.028300762531695,-1.0158723751241217,1.9425584554766422,18.22684086767285,18.207666637461415,9.364030683732096,25.00701952163888,21.936572329856062,21.718244747702386,23.67174886840854,7.619995117187472,-21.481978615109682,-20.557998657226562,-53.0134124445982,11.897415130145106,-36.78570555091238,-4.3302917635407425,16.010473100279114,0.5352150252226192,-23.932769408025955,16.22770689368583,3,6.819999694824219,28.550003051757812,26.470001220703125,18.139999389648438,25.25,1,0.032625007629394576,1.6308829302428656,246.9900054931641,1.265825392737547,250.5200042724609,4.552045313053138,247.94000244140625,0.032625007629394576 3692,2019-03-13,245.3699951171875,248.08999633789062,240.3699951171875,241.97999572753903,922500.0,0.022374979654947946,-1.3358549191699773,-0.4556449297357643,40.558571571343094,20.23783015347555,3.212550281006088,17.22488773812779,16.76049440944996,16.28652859293942,22.708267786625846,8.089996337890625,-21.338975021934715,-13.09600372314452,-43.65655075695753,17.46454331066846,-28.376277240051024,2.1842697937619846,8.069202677671967,48.482090672653925,20.923196813004058,15.280273516906494,3,1.4500045776367188,23.180007934570312,22.755001068115234,12.770004272460938,22.239990234375,2,0.01454948606293005,-1.0158723751241217,240.0,1.6308829302428656,246.9900054931641,1.265825392737547,250.5200042724609,0.01454948606293005 3693,2019-03-14,247.25,248.0800018310547,242.3999938964844,245.5,692600.0,0.0076619184098472015,2.331379375151005,0.5162242817340066,30.571596966917852,21.328721679559727,0.8426912288915673,12.72486857574097,15.163436746815705,14.22641302534663,22.055731394418533,5.680007934570284,-20.22975996868746,-9.138499450683582,-36.49800116285081,18.221002261483676,-22.818250306767197,4.541251405400033,4.029326538306947,65.26785312866569,36.08119538191025,13.679750856083626,3,-0.9550018310546875,21.300003051757812,24.789989471435547,13.17999267578125,18.75,3,0.033569274223489654,-1.3358549191699773,245.3699951171875,-1.0158723751241217,240.0,1.6308829302428656,246.9900054931641,0.033569274223489654 3694,2019-03-15,244.2700042724609,248.00999450683597,243.2100067138672,247.8600006103516,1038100.0,-0.012052561082058988,1.4678701154023965,-2.051426478794675,32.23744075895421,23.31944320201141,3.140195925460347,12.991403464278761,18.548781571219735,17.028057944925393,21.20999402820045,4.799987792968778,-19.22920480719938,-9.972995758056669,-33.64734163940281,13.701350123289444,-21.81016869872971,1.8641771826164018,5.1950304103419285,38.660741168632576,7.813729313708237,11.83717294067306,3,2.0249938964844034,24.279998779296903,31.849994659423857,19.654998779296903,25.93000793457034,4,0.05461162175369694,2.331379375151005,247.25,-1.3358549191699773,245.3699951171875,-1.0158723751241217,240.0,0.05461162175369694 3695,2019-03-18,243.41000366210938,247.9900054931641,240.57000732421875,244.8000030517578,1068200.0,-0.003520696750765495,-1.099011738705362,0.38718685447605156,34.63048066703591,25.241324093397136,3.5663118792111277,11.425459680157928,19.92887433133228,17.68102131730882,21.40631495730879,7.419998168945341,-17.961964181956205,-8.920996856689442,-29.210222704872365,11.36822899149351,-19.065609780780903,1.2236160674020198,-3.470001220703125,42.576733980131735,8.615182483696117,10.144612924091474,3,2.1349945068359375,25.139999389648438,32.70999526977539,20.514999389648438,40.010009765625,0,0.06363744300286678,1.4678701154023965,244.2700042724609,2.331379375151005,247.25,-1.3358549191699773,245.3699951171875,0.06363744300286678 3696,2019-03-19,248.75999450683597,250.8600006103516,244.9199981689453,249.5,1329500.0,0.02197933841763211,2.433520760291905,0.5323782864042828,44.73757690426655,28.566508350617017,-2.093155169538335,3.8743273440118458,15.045815781318396,12.153001287450508,21.915766665389324,7.449996948242216,-16.42844761105181,-2.047505187988264,-17.92946768640607,13.834457310429542,-9.988486437197167,5.893476061220639,-8.658992004394548,79.98088652208892,42.34425663279862,7.9409812492089005,3,-3.219993591308622,19.790008544921847,27.3600044250488,15.165008544921847,27.690017700195284,1,0.026451205886619533,-1.099011738705362,243.41000366210938,1.4678701154023965,244.2700042724609,2.331379375151005,247.25,0.026451205886619533 3697,2019-03-20,243.94000244140625,248.6300048828125,241.92999267578125,248.6100006103516,637400.0,-0.019376074014574973,1.8450117437434195,6.310761490401749,40.99793645149719,31.448046339408872,2.2309034896432536,6.2960051780644335,20.19512566112934,16.795945241665095,22.57244303657735,6.830001831054716,-14.372096373289878,-5.139997863769537,-14.535199707870731,4.2552039803316575,-9.83759878582012,-0.44239694171895394,-3.4086400146484266,32.75021687068567,-6.829813596750874,4.6976009220505945,3,1.5999984741210938,24.610000610351562,32.73250198364258,19.985000610351562,29.489990234375,2,0.08735753605525343,2.433520760291905,248.75999450683597,-1.099011738705362,243.41000366210938,1.4678701154023965,244.2700042724609,0.08735753605525343 3698,2019-03-21,245.0500030517578,247.7100067138672,244.02999877929688,244.02999877929688,705700.0,0.004550301710430471,-6.21567160829955,-0.21841641807137846,42.86073754708444,33.90501980385427,0.7463296759567299,4.805464280059141,19.57017456365162,15.678494367642998,23.24618917910357,3.7700042724609375,-12.814245255681783,-3.631997680664057,-13.000585556880992,5.736590195552907,-8.316291618772539,1.052296257444425,-4.105495097656245,43.53740185211261,2.579035486523381,4.684293938108477,3,0.48999786376953125,20.80999755859375,32.01749801635742,19.169998168945312,23.819992065429688,3,0.09206277094001791,1.8450117437434195,243.94000244140625,2.433520760291905,248.75999450683597,-1.099011738705362,243.41000366210938,0.09206277094001791 3699,2019-03-22,239.25,245.0,239.1699981689453,243.3999938964844,847900.0,-0.02366865121210704,-1.7053388090349075,-4.068604425030321,39.26760595057864,36.009865298372304,5.341253081763483,9.3970995075303,25.65662949637391,21.33697135353816,24.196422947311763,5.8800048828125,-11.161796635511593,-8.359001159667969,-16.796674817644316,0.07867249830840706,-12.577837988656142,-4.140164330679795,11.610000610351591,0.6843611150269655,-40.2280370968954,4.218836828988188,3,5.7649993896484375,26.224998474121094,38.35000228881836,24.970001220703125,31.329986572265568,4,0.11180773249738762,-6.21567160829955,245.0500030517578,1.8450117437434195,243.94000244140625,2.433520760291905,248.75999450683597,0.11180773249738762 3700,2019-03-25,242.55999755859372,244.3000030517578,239.30999755859372,239.5200042724609,685700.0,0.013834890527037569,-1.884390641882224,-0.7325295800333805,42.636495170925336,38.7220491098448,1.4938711263986875,5.305315854007034,22.690347268495458,17.911720972168354,25.198008529106612,5.0500030517578125,-9.400032407854326,-4.380003356933628,-12.130164347819147,3.370157633951891,-8.255083852376373,-0.5049228614908827,8.06620300292974,28.99913329051966,-11.205843823104722,3.8750804954427593,3,2.455001831054716,21.845008850097685,36.017501831054716,21.660003662109403,28.899993896484347,0,0.11395124887301633,-1.7053388090349075,239.25,-6.21567160829955,245.0500030517578,1.8450117437434195,243.94000244140625,0.11395124887301633 3701,2019-03-26,245.3999938964844,245.72000122070312,242.9199981689453,244.3800048828125,682300.0,0.011708428291868911,2.3734902104972884,0.335523442872282,46.67219935448455,39.40134108574941,-0.5582925364116136,1.9834072454086993,20.14388765497378,15.047660138671034,26.0103290683736,3.1600036621094034,-8.237372264412642,-1.169506835937483,-8.431202757799355,6.092189085924389,-4.800354796868419,2.461341124993453,4.997082617187488,65.8561448841965,24.725787818855565,3.6308479609309416,3,-0.3849945068359659,15.005012512207003,33.735008239746065,18.82000732421872,28.920013427734347,1,0.15493080878921184,-1.884390641882224,242.55999755859372,-1.7053388090349075,239.25,-6.21567160829955,245.0500030517578,0.15493080878921184 3702,2019-03-27,247.5800018310547,249.47999572753903,244.80999755859372,244.80999755859372,575200.0,0.008883488136881779,-2.371834632439956,2.7157197139693743,49.63709609193422,41.519729877417895,-2.672930636870518,-0.6164884081766218,18.44418743462927,12.700499680865846,26.514237957886767,4.6699981689453125,-6.658489919783932,1.2570007324218864,-5.470702968886741,7.9847044337305135,-2.106851118232413,4.620852583076186,2.5925331157226594,81.5713448457547,37.87140928108164,3.363851850654313,3,-2.56500244140625,12.245002746582031,30.642501831054688,16.639999389648438,32.16999816894531,2,0.1166088139690582,2.3734902104972884,245.3999938964844,-1.884390641882224,242.55999755859372,-1.7053388090349075,239.25,0.1166088139690582 3703,2019-03-28,253.9199981689453,254.16000366210938,244.9499969482422,247.3500061035156,905000.0,0.025607869339208333,1.612766731092637,2.3718346324400112,53.18590220188736,43.847336704410466,-8.90359691953347,-7.085037582346899,12.5481479210805,6.187644761977253,26.456312421115292,9.210006713867188,-3.907730691137175,7.4479972839355355,0.17949087759646432,14.716503690274607,3.8137440807659857,11.082250487105085,-14.75,98.39889656295648,55.885913796766154,3.63425320316954,3,-7.254997253417969,-2.8850021362304403,24.302505493164062,10.300003051757812,28.099990844726562,3,0.07683520261312782,-2.371834632439956,247.5800018310547,2.3734902104972884,245.3999938964844,-1.884390641882224,242.55999755859372,0.07683520261312782 3704,2019-03-29,258.10000610351557,260.510009765625,254.1699981689453,255.0,1111800.0,0.01646190912379053,-1.6638649535826024,0.4718432035599132,60.285133993991884,46.69785374073891,-12.198291886492427,-11.262001415041567,8.90334951774497,1.901080213024386,25.928581377124782,6.5900115966796875,-3.2560024822633693,11.25950469970698,2.4897929096194673,20.029216489794493,6.874648804663224,15.644360594750736,-18.630207824706986,88.63206474329236,41.92244508396511,4.38485589504375,3,-8.260002136230412,-7.065010070800696,13.702495574951229,6.119995117187557,19.290008544921932,4,0.04172796884534913,1.612766731092637,253.9199981689453,-2.371834632439956,247.5800018310547,2.3734902104972884,245.3999938964844,0.04172796884534913 3705,2019-04-01,249.4499969482422,259.260009765625,249.44000244140625,258.70999145507807,1333500.0,-0.03351417648476984,-1.1163846471316679,-2.9870891209970734,58.487513255850736,48.22562444647048,-2.9071236935635056,-2.680095258565018,17.60933285522185,10.405126950407407,25.4631120821733,9.82000732421875,-2.5511512090605777,2.565496063232416,-6.249465146539393,11.380457273004225,-1.8419845416534883,6.972976668118321,-9.138590209960938,37.123334134296336,-14.789762177733401,4.407480604885907,4,0.39000701904296875,1.2900009155273153,22.510005950927734,14.770004272460938,33.69999694824219,0,0.08470631341962931,-1.6638649535826024,258.10000610351557,1.612766731092637,253.9199981689453,-2.371834632439956,247.5800018310547,0.08470631341962931 3706,2019-04-02,245.22000122070312,250.7100067138672,244.92999267578125,250.0,1088300.0,-0.016957289153291644,-1.156715270700365,0.5161988784948199,49.86246662402152,49.21057224341763,0.8581612506596059,1.2924674560179596,21.572637177833712,14.543555280682426,25.19541107912121,5.7800140380859375,-1.8015994329937257,-1.4589996337890625,-10.225410402302714,7.307411134724589,-5.842205018045888,2.924205750467763,-4.100650361328121,2.611486263213111,-47.68108247513058,4.383205384256828,4,4.620002746582031,4.620002746582031,26.740001678466797,19.0,36.94000244140625,1,0.10700591348076216,-1.1163846471316679,249.4499969482422,-1.6638649535826024,258.10000610351557,1.612766731092637,253.9199981689453,0.10700591348076216 3707,2019-04-03,253.1100006103516,253.8000030517578,244.7400054931641,247.9600067138672,1004900.0,0.03217518697647881,1.774884916462195,-1.0774048559991376,54.83977639595632,50.54157655995895,-6.251715921638464,-6.579673717524571,13.632049049140363,6.55424744913941,24.734076561040812,9.059997558593722,-0.8807078591923414,6.205500030517612,-2.990469264336042,15.401469325371266,1.6075153830907993,10.803484677944425,-11.215023394726586,53.075414391637075,4.483911476761001,4.597984647426823,4,-3.2699966430664347,-3.2699966430664347,19.13500213623044,11.110000610351534,25.25999450683591,2,0.08379758469725096,-1.156715270700365,245.22000122070312,-1.1163846471316679,249.4499969482422,-1.6638649535826024,258.10000610351557,0.08379758469725096 3708,2019-04-04,248.94000244140625,254.3699951171875,246.25,254.1199951171875,774600.0,-0.01647504309940251,1.8591568970890062,-1.005825012592214,53.782600431042916,52.15435372445498,-1.6448680396944724,-2.4568824436464354,17.38828437930829,10.473380436483637,24.03731701139649,8.1199951171875,-0.7758628172420288,1.98550186157226,-7.244983069118575,11.215986792263095,-2.629740603773172,6.600744326917692,-6.3004239237812385,26.632820611067277,-22.25587508542281,4.615242465345423,4,0.970001220703125,0.9000015258789062,23.30500030517578,15.279998779296875,24.94000244140625,3,0.12376475157240185,1.774884916462195,253.1100006103516,-1.156715270700365,245.22000122070312,-1.1163846471316679,249.4499969482422,0.12376475157240185 3709,2019-04-05,254.55999755859372,254.5800018310547,248.00999450683597,249.8300018310547,884300.0,0.02257570122146313,1.754717584698987,-0.9131278794377162,58.38471614838639,53.90415605528398,-5.436455775606333,-8.177982155917363,11.291375258364354,4.605828609357019,23.55408117566456,6.570007324218722,0.06096086093447184,7.403497314453091,-2.319221470231838,17.12621609913802,2.5421379221106406,12.264856706795541,-11.205601791048707,67.63077944856072,17.202428834285357,4.8613593923424645,4,-2.8449935913085653,-4.719993591308565,16.12001037597659,9.660003662109403,18.29998779296878,4,0.10787237475816491,1.8591568970890062,248.94000244140625,1.774884916462195,253.1100006103516,-1.156715270700365,245.22000122070312,0.10787237475816491 3710,2019-04-08,247.5,254.4499969482422,246.6999969482422,253.6699981689453,813200.0,-0.027734120153613984,1.0051757525271767,-1.304440537445368,49.076250320222016,54.17127282925481,2.6797807884654503,-1.1360646976075373,17.547896064863835,11.355541898632566,23.200576058624605,7.860000610351534,0.6195483444318768,0.31800003051756676,-9.405555248982921,10.041555310018026,-4.543777609232677,5.179777670267811,-3.4593796725317816,28.048735101740597,-17.871360704732417,4.861777639750234,4,5.125007629394531,2.3400039672851562,20.13500213623047,16.720001220703125,29.170013427734432,0,0.12076773595328283,1.754717584698987,254.55999755859372,1.8591568970890062,248.94000244140625,1.774884916462195,253.1100006103516,0.12076773595328283 3711,2019-04-09,247.8300018310547,249.1699981689453,246.3000030517578,246.55999755859372,851500.0,0.0013333407315341272,-2.20671048257167,-0.20583543749706784,53.05289513397724,54.550806056148474,3.0516372888273793,-0.8952872512090835,16.54256573953427,10.798012033832094,22.302968521985242,2.8699951171875,1.923494221620075,0.25650177001952557,-8.86113978752519,9.37414332756424,-4.302319008752818,4.815322548791869,-3.130605926060184,31.402413494729004,-15.515056286867207,4.5588207787723505,4,4.795005798339844,2.0100021362304688,19.084999084472656,16.389999389648438,30.00999450683588,1,0.1425170149072883,1.0051757525271767,247.5,1.754717584698987,254.55999755859372,1.8591568970890062,248.94000244140625,0.1425170149072883 3712,2019-04-10,248.94000244140625,249.5399932861328,246.5,249.0,791600.0,0.0044788790790077915,4.3333957970820505,-0.047242013192198964,53.05289513397724,54.53602749304736,2.408075306887156,-1.8172920733524904,14.915466537307054,9.534564268965369,21.427915413996136,3.0399932861328125,2.950010239198747,1.188002014160162,-7.887688338814428,10.263692367134752,-3.3498431623271188,5.725847190647443,-3.608181981986519,32.29293937700924,-14.43030010828516,4.537845176487294,4,3.6850051879882812,0.9000015258789062,13.579994201660156,15.279998779296875,32.30999755859375,2,0.133445813830271,-2.20671048257167,247.8300018310547,1.0051757525271767,247.5,1.754717584698987,254.55999755859372,0.133445813830271 3713,2019-04-11,255.5500030517578,257.989990234375,250.2899932861328,250.3300018310547,1137500.0,0.02655258514311054,-1.9056491872563641,-87.00356052899288,62.6317436239811,54.79676189637949,-4.410170153152421,-8.193689582359355,7.783269136734532,2.785481771193247,20.47968481978404,9.04998779296875,3.786636882656495,7.383002471923817,-2.332542056408954,17.098547000256588,2.5252302077574313,12.240774736090202,-9.611055020089879,79.12754612558167,25.482676934044278,4.857772264166388,4,-3.5499954223632812,-5.709999084472656,6.969993591308594,8.669998168945312,29.309982299804688,3,0.08929756131056599,4.3333957970820505,248.94000244140625,-2.20671048257167,247.8300018310547,1.0051757525271767,247.5,0.08929756131056599 3714,2019-04-12,257.6099853515625,259.94000244140625,253.66000366210938,256.69000244140625,838800.0,0.008060975445918883,1.2508887260317425,0.17624189559716807,61.893464838216325,55.17520096108679,-7.3163657630145735,-9.70037497846883,4.999233287803577,0.7007707604517464,19.57539602627803,6.279998779296875,4.4070905670031095,8.775985717773438,-1.6208427709071884,19.172814206454063,3.5775714734331245,13.97439996211375,-11.1099853515625,82.91776250655826,25.074921977510577,5.19841424434032,4,-5.269981384277344,-7.769981384277344,4.76251220703125,6.610015869140625,27.360015869140625,4,0.0631575655308787,-1.9056491872563641,255.5500030517578,4.3333957970820505,248.94000244140625,-2.20671048257167,247.8300018310547,0.0631575655308787 3715,2019-04-15,258.89999389648443,259.47000122070307,251.1199951171875,256.25,695400.0,0.00500760303666592,3.4063257401906153,2.8804816559411486,60.936487145978575,56.405647685748676,-7.9622369666475095,-10.298416495679135,3.157383170677008,-0.6865519530196593,18.180965557429584,8.350006103515568,4.384233683144316,9.291494750976625,-1.695140391032112,20.278129892985362,3.798177179972271,14.78481232198098,-11.839593505859426,92.37530358167689,34.077719760267755,5.493317571004361,4,-6.559989929199276,-9.059989929199276,2.3700027465819744,5.900009155273381,25.529998779296818,0,0.05392040086590222,1.2508887260317425,257.6099853515625,-1.9056491872563641,255.5500030517578,4.3333957970820505,248.94000244140625,0.05392040086590222 3716,2019-04-16,255.33999633789062,261.739990234375,252.77999877929688,259.8699951171875,861500.0,-0.013750473706141464,1.1668690104099397,-1.7094374388207154,56.14896642848282,56.55111324491829,-3.1466586814401296,-6.5563328424416625,6.026396504192576,2.9548297937881216,17.40351419578714,8.959991455078125,3.4485702409960197,5.4024971008300895,-5.86757971693271,16.67257391859289,-0.23254130805131012,11.03753550971149,-7.741611572265612,58.005262483379525,2.5421158598787628,5.635038408881404,4,-1.345001220703125,-4.885002136230469,5.2375030517578125,9.460006713867188,29.970001220703125,1,0.0835357460474695,3.4063257401906153,258.89999389648443,1.2508887260317425,257.6099853515625,-1.9056491872563641,255.5500030517578,0.0835357460474695 3717,2019-04-17,265.25,267.92001342773443,261.52999877929693,263.0,1590600.0,0.03881101200062487,-1.4624322321922616,-0.49668887556504693,58.49707675283256,57.07494394733936,-12.464255623104009,-15.587149071216942,-4.738678623262558,-6.8656336849302875,16.521550381469126,12.580017089843807,3.489307321095737,14.247000885009754,1.4397955813694807,27.054206188650028,7.843398233189589,20.65060353682989,-16.803118906249978,84.85530131962815,33.3847262499784,6.403602651820144,4,-8.139991760253906,-11.704994201660128,-7.564998626708984,0.6750030517578125,17.3599853515625,2,0.04746464217866375,1.1668690104099397,255.33999633789062,3.4063257401906153,258.89999389648443,1.2508887260317425,257.6099853515625,0.04746464217866375 3718,2019-04-18,267.6099853515625,270.85000610351557,266.07998657226557,266.6300048828125,972000.0,0.008897211504476976,-3.586519557498502,0.435546875,57.33229208039142,56.958007939784366,-13.295566856240754,-17.044203708405234,-7.898809032721488,-9.191222985738023,15.710494808923947,5.600006103515568,4.5875741496143405,15.478987121582037,1.012891724412782,29.945082518751292,8.245939422997424,22.71203482016668,-17.60525367109372,83.57821111099105,35.287801053298736,7.23304769858463,4,-9.034980773925781,-12.59998321533206,-9.924983978271484,0.21001434326171875,13.120025634765568,3,0.050969752232968624,-1.4624322321922616,265.25,1.1668690104099397,255.33999633789062,3.4063257401906153,258.89999389648443,0.050969752232968624 3719,2019-04-22,266.0,268.67001342773443,265.29998779296875,267.8099975585937,1747700.0,-0.006016163221441273,-1.099690072823415,-1.8469730941703455,64.31414708154628,58.651107579931505,-11.054679511412985,-14.047652359564779,-7.156412088366096,-7.602318835453218,14.273930655503786,3.370025634765682,4.770666538390827,12.531501770019531,-1.866404297666179,26.92940783770524,5.332548736176648,19.730454803862386,-13.910740877226544,75.41812770972918,24.652891013962254,7.19895303384286,4,-7.424995422363281,-10.98999786376956,-8.577499389648438,1.8199996948242188,11.730010986328068,0,0.07090220056978391,-3.586519557498502,267.6099853515625,-1.4624322321922616,265.25,1.1668690104099397,255.33999633789062,0.07090220056978391 3720,2019-04-23,270.20001220703125,271.6400146484375,266.6199951171875,267.0,1743900.0,0.0157895195753055,-1.5353493318537015,-1.7679649300287186,71.61649767024726,60.713730083961515,-13.070580605388898,-16.939256162838007,-12.234037792952563,-11.860836358365987,12.880394319288923,5.6400146484375,5.516059095918905,15.349513244628895,0.08053386630615478,30.618492622951663,7.715023555467496,22.984002933790265,-16.23467838618359,92.3647866926643,34.04160803530704,7.634489689161382,4,-11.1300048828125,-14.795005798339844,-12.777511596679688,-2.3800125122070312,7.079986572265682,1,0.05466316930568782,-1.099690072823415,266.0,-3.586519557498502,267.6099853515625,-1.4624322321922616,265.25,0.05466316930568782 3721,2019-04-24,283.4200134277344,302.04998779296875,281.1199951171875,287.0,3793200.0,0.048926723254822724,-4.117343112858758,-1.1187415361727289,74.01364853510957,63.042702684087324,-23.145191787174326,-28.632870506288725,-26.347647070049334,-25.09851027995552,12.510568247004855,31.8499755859375,5.857483040546356,26.66851348876952,7.408233991478937,45.92879298606013,17.0383737401242,36.29865323741481,-27.33371790757593,54.02275563562357,-4.759162691241954,9.630139748645302,4,-7.250022888183594,-12.810020446777344,-26.372512817382812,-15.600013732910156,-3.920013427734375,2,0.003563542446533674,-1.5353493318537015,270.20001220703125,-1.099690072823415,266.0,-3.586519557498502,267.6099853515625,0.003563542446533674 3722,2019-04-25,276.45001220703125,282.4599914550781,271.6099853515625,282.2799987792969,1355300.0,-0.024592480737004485,2.5056721539394475,1.6284939774441858,70.86938323074372,63.95799597372761,-13.256589364405329,-20.436914735265418,-20.12405029157088,-18.2702399297836,12.441584438314019,11.810028076171875,7.4649012569148,18.255011749267567,-2.388801510611529,38.89882500914669,7.9331051193279905,28.576918379207143,-13.928799768679369,30.3402024872449,-31.165473646555927,10.321906629939562,4,0.134979248046875,-5.840019226074219,-19.405010223388672,-8.630012512207031,0.03997802734375,3,0.03204914075000054,-4.117343112858758,283.4200134277344,-1.5353493318537015,270.20001220703125,-1.099690072823415,266.0,0.03204914075000054 3723,2019-04-26,273.42999267578125,279.3900146484375,272.73001098632807,276.45001220703125,606600.0,-0.010924287928728127,-2.013587969675577,0.5180148348225736,64.90285566645554,64.29237273242086,-8.30715625554609,-16.738504335776383,-17.95217551252898,-15.512821901913867,13.251759463211515,6.660003662109432,8.835633578348848,14.259492492675804,-7.354785060038523,35.87377004539016,3.452353716318612,25.066631269032968,-5.374751687783032,22.12246226615646,-37.01355509520074,10.807138776357176,4,3.154998779296875,-2.8199996948242188,-16.384990692138672,-5.609992980957031,10.57000732421875,4,0.03357346641436809,2.5056721539394475,276.45001220703125,-4.117343112858758,283.4200134277344,-1.5353493318537015,270.20001220703125,0.03357346641436809 3724,2019-04-29,268.8699951171875,273.79000854492193,265.33999633789057,273.42999267578125,823000.0,-0.016677020373550455,2.2007444398205687,1.5099232012934518,67.57111986116782,65.02955414521966,-2.214873669097301,-11.94257814647051,-14.25857190888837,-11.198942180923723,14.595507839061572,8.450012207031364,10.184411290897401,9.160995483398438,-12.873548369530226,31.1955393363271,-1.8562764430658945,20.17826740986277,33.17999267578125,9.615907384823482,-51.24437686182507,11.017271926464328,4,8.544998168945312,1.7399978637695312,-13.169994354248047,-1.0499954223632812,16.470001220703125,0,0.04411059651327531,-2.013587969675577,273.42999267578125,2.5056721539394475,276.45001220703125,-4.117343112858758,283.4200134277344,0.04411059651327531 3725,2019-04-30,270.57998657226557,273.239990234375,268.75,269.510009765625,717600.0,0.0063599192402736815,-2.4671788285475262,-0.23464416217155531,68.29071348286894,66.37863715126257,-2.339886941032603,-12.636266060948401,-16.65467457099419,-13.132277779997537,15.538422805890729,4.489990234375,10.439604764980004,9.814487457275334,-12.175140390370927,31.804115304921595,-1.1803264665477968,20.809301381098464,30.735801391601626,14.274016491633205,-48.23413321373418,10.994813923823132,4,11.210006713867244,0.10000610351568184,-15.334987640380803,-2.7599868774413494,16.420013427734432,1,0.026424808813984013,2.2007444398205687,268.8699951171875,-2.013587969675577,273.42999267578125,2.5056721539394475,276.45001220703125,0.026424808813984013 3726,2019-05-01,271.45999145507807,274.66000366210943,270.1099853515625,271.0,429500.0,0.0032522911023853407,-3.062478712824127,0.4299078748466655,68.1730084888723,67.4537406774892,-0.7742192372912768,-12.068395128316126,-18.146695835878916,-14.067676795888133,15.9961867222357,4.550018310546932,10.726694626641574,9.382492828369095,-11.818875242813135,30.583860899551325,-1.2181912072219916,19.98317686396021,29.13628067626962,35.74764522592272,-29.31919279982794,10.600684035591115,5,12.214996337890682,1.025001525878963,-16.749988555908146,-3.2949905395507244,15.540008544921932,2,0.021439650436229973,-2.4671788285475262,270.57998657226557,2.2007444398205687,268.8699951171875,-2.013587969675577,273.42999267578125,0.021439650436229973 3727,2019-05-02,274.32000732421875,274.47000122070307,270.60000610351557,270.77999877929693,557600.0,0.01053568098123936,1.015624379117751,7.695813706628573,66.12266114718501,68.43044835157737,-2.4723471987051653,-13.974412895263072,-21.574256174207648,-16.973085912010106,16.959447486066622,3.8699951171875,11.173147460593611,11.182008361816429,-10.251292426400653,32.61530915003348,0.4653579677079165,21.89865875592497,25.571139291259783,63.91458564567958,0.600459475773377,10.716650394108532,5,9.35498046875,-0.9250106811523438,-21.610004425048828,-6.155006408691406,8.32000732421875,3,0.018883029080919433,-3.062478712824127,271.45999145507807,-2.4671788285475262,270.57998657226557,2.2007444398205687,268.8699951171875,0.018883029080919433 3728,2019-05-03,279.75,280.42999267578125,274.29998779296875,276.5599975585937,761000.0,0.01979437347186841,1.6945148698136745,0.9011284580039788,67.97662268925299,68.83739008576701,-6.704199304285339,-17.895352865583448,-26.698975775502277,-22.28834318619488,18.22451028227529,6.1300048828125,12.510221219403093,15.071501159667946,-6.4935680300937975,36.63657034942972,4.288966564787074,25.854035754548818,19.450123609926777,95.49375188333346,33.22761171130784,10.782534594880882,5,3.9449920654296875,-6.355003356933594,-27.329998016357422,-11.584999084472656,0.3800048828125,4,-0.0116532967493298,1.015624379117751,274.32000732421875,-3.062478712824127,271.45999145507807,-2.4671788285475262,270.57998657226557,-0.0116532967493298 3729,2019-05-06,282.0199890136719,283.8699951171875,274.45999145507807,274.510009765625,576300.0,0.008114348574340902,-1.4730575662181722,2.3542236678465094,68.47825768817623,68.48869675442579,-7.222275423816427,-18.97551175960723,-28.879252068609958,-24.379574264165115,19.67844297083874,9.410003662109432,13.07483785647213,15.968490600585938,-6.366936298891801,38.303917500063676,4.800777150847068,27.136204050324807,16.502932050814195,87.76450594608559,28.0963316481052,11.167713449738867,5,1.6750030517578125,-8.624992370605469,-33.16999053955078,-13.854988098144531,-0.019989013671875,0,0.007020817897529064,1.6945148698136745,279.75,1.015624379117751,274.32000732421875,-3.062478712824127,271.45999145507807,0.007020817897529064 3730,2019-05-07,277.3900146484375,281.5400085449219,275.3699951171875,279.45999145507807,573800.0,-0.016417185113108856,-1.0196390843751404,-0.275630163316218,67.32675404203398,67.7457084774174,-1.637325175464241,-12.639469516379222,-24.05774147803021,-19.544695597824216,21.023109012989917,6.649993896484375,13.544423114449614,9.844015502929665,-11.229149565362036,30.917180571221337,-0.6925670312161856,20.380598037075515,20.469247921516683,52.907152108727665,-6.683389273318703,10.53658253414584,5,-2.7850189208984375,-3.9950180053710938,-26.9525146484375,-9.225013732910156,3.899993896484432,1,0.028659941849489057,-1.4730575662181722,282.0199890136719,1.6945148698136745,279.75,1.015624379117751,274.32000732421875,0.028659941849489057 3731,2019-05-08,283.1499938964844,283.9100036621094,275.32998657226557,276.10000610351557,527100.0,0.02076491201511721,1.0023359993163061,-3.405829365020982,65.04708217742179,67.0987861381594,-8.313933628534357,-16.461689904546006,-29.454399126125764,-25.027152415515275,22.443357465937186,8.580017089843807,13.919256332132136,13.8379951477051,-6.171270435431381,33.84726073084158,3.833362356136888,23.842627939273314,14.058883348828545,94.28993309518462,36.32980173191716,10.00463279156824,5,-8.524993896484375,-9.754997253417969,-32.85999298095703,-14.984992980957031,-2.499999999999943,2,0.013597055223399046,-1.0196390843751404,277.3900146484375,-1.4730575662181722,282.0199890136719,1.6945148698136745,279.75,0.013597055223399046 3732,2019-05-09,282.1600036621094,283.5,278.27999877929693,280.5599975585937,621800.0,-0.0034963455967331747,1.4392536025725775,0.22695161332214256,62.51938532056611,66.83395609972725,-7.184309693291652,-13.550052279440024,-28.09542868576716,-23.770243439983005,24.008230889851085,5.220001220703068,13.500125885522948,11.187004852294933,-7.1469466340276995,29.520956338617594,2.0200291091335885,20.353980595456278,14.41149596505511,81.78983236001156,25.951973102095543,9.166975743161325,5,-7.535003662109375,-8.765007019042969,-32.31999969482422,-13.995002746582031,-0.160003662109375,3,0.017153374947097788,1.0023359993163061,283.1499938964844,-1.0196390843751404,277.3900146484375,-1.4730575662181722,282.0199890136719,0.017153374947097788 3733,2019-05-10,278.3699951171875,284.44000244140625,275.07998657226557,281.04998779296875,711000.0,-0.01343212537472338,-1.0215995676131595,-1.6749890327871384,60.258749067363446,66.0214704559712,-2.9277543712777288,-8.393087764331995,-23.92225931241549,-19.71428268970766,25.547135944415444,9.360015869140682,11.627500949749106,6.2559967041015625,-10.834749302611385,23.34674271081451,-2.2893762992549114,14.801369707458036,17.576874444191503,39.178350279031,-13.596862481387284,8.545373003356469,5,-1.774993896484375,-4.220001220703125,-28.529991149902344,-10.204994201660156,3.980010986328125,4,0.015339367051583341,1.4392536025725775,282.1600036621094,1.0023359993163061,283.1499938964844,-1.0196390843751404,277.3900146484375,0.015339367051583341 3734,2019-05-13,273.8800048828125,274.1199951171875,264.989990234375,273.29998779296875,750600.0,-0.016129576869392204,16.226463983416824,-0.216424878726457,53.037302199806156,64.32664698007534,2.62353487761294,-2.763370655137237,-19.08661220229638,-14.872853497241351,26.390060369227164,13.3800048828125,10.248754082929509,0.9525054931640398,-14.721551535457422,16.6265625217855,-6.88452302114672,8.7895340074748,21.45472721409675,45.70698750113754,-1.9752969837874446,7.8370285143107425,5,0.834991455078125,0.29499053955078125,-24.005001068115234,-5.715003967285156,6.79998779296875,0,0.02282021282522706,-1.0215995676131595,278.3699951171875,1.4392536025725775,282.1600036621094,1.0023359993163061,283.1499938964844,0.02282021282522706 3735,2019-05-14,272.8599853515625,275.489990234375,271.07998657226557,273.6199951171875,449200.0,-0.0037243300462421747,-1.0416649006060845,-1.3103230558770915,39.08636453953946,61.09479765237168,4.471175835754707,-0.6786757713895213,-17.656028279660887,-13.543037543418507,27.755385974797797,4.410003662109432,9.56340489240307,-0.7655136108398324,-14.985224781654154,13.454197559974489,-7.875369196246993,6.344341974567328,21.260957070845393,40.46267443648425,-6.152479352505367,7.109855585407149,5,1.855010986328125,1.3150100708007812,-22.082481384277344,-4.694984436035156,8.96002197265625,1,0.03349708692779263,16.226463983416824,273.8800048828125,-1.0215995676131595,278.3699951171875,1.4392536025725775,282.1600036621094,0.03349708692779263 3736,2019-05-15,276.67001342773443,278.0,270.260009765625,272.0,335300.0,0.01396330821927938,1.1118702355228591,-6.144675554127926,50.243256539987065,59.330419362683024,1.6515919936397836,-2.9605683414329746,-21.02725479991335,-16.933822256808128,28.95264372737922,7.739990234375,9.164577661716464,1.9780136108399233,-9.378522769101892,13.334549990781738,-3.7002545791310126,7.656281800810859,16.285690907152173,60.051495438841215,10.907669964026283,5.67826818997092,5,-1.9550170898438068,-2.4950180053711506,-25.437507629394588,-8.505012512207088,3.6599731445311363,2,0.016698575533897753,-1.0416649006060845,272.8599853515625,16.226463983416824,273.8800048828125,-1.0215995676131595,278.3699951171875,0.016698575533897753 3737,2019-05-16,277.83999633789057,281.22000122070307,275.67001342773443,278.20001220703125,449900.0,0.004228802737459514,-1.3617061340571093,-0.07709097087443209,55.0841679291445,57.89792438933764,1.1548762472144176,-3.30861325813612,-21.712260168326168,-17.609793158101184,29.51816606301786,5.549987792968636,8.609979112616656,2.5184967041014943,-7.999107428439686,13.036100836642674,-2.7403053621691242,7.777298770372113,13.997079432975568,66.06682796255646,12.9471049050278,5.258802066270601,5,-3.124999999999943,-3.565002441406193,-26.607490539550724,-9.674995422363224,-3.470001220703068,3,0.010113725869678403,1.1118702355228591,276.67001342773443,-1.0416649006060845,272.8599853515625,16.226463983416824,273.8800048828125,0.010113725869678403 3738,2019-05-17,281.25,282.3599853515625,275.1400146484375,276.6300048828125,500000.0,0.012273264134233575,1.1111130940695662,-12.832754090020861,64.66131391926353,57.47381952612511,-2.2573620203590963,-5.949373977274377,-24.566385415907007,-20.566405906139437,29.812007217975058,7.219970703125,8.114215039164037,5.246499633789085,-4.929034991852177,15.422034259430347,0.15873232096845413,10.334266946609716,9.513192349406495,93.60975438349907,33.541810575409684,5.087767312820624,5,-6.535003662109375,-5.080009460449219,-30.017494201660156,-13.084999084472656,-4.1099853515625,4,0.002666666666666595,-1.3617061340571093,277.83999633789057,1.1118702355228591,276.67001342773443,-1.0416649006060845,272.8599853515625,0.002666666666666595 3739,2019-05-20,284.8599853515625,287.1499938964844,278.76998901367193,279.1099853515625,661600.0,0.012835503472222287,-1.6065363695906272,1.2445900599783337,66.18314850078477,57.34675224376409,-6.059331968775609,-8.51029794600197,-27.650256894494476,-23.615334406126635,30.417983094065228,8.380004882812443,7.7550400171123215,7.913485717773426,-1.8457690284134287,17.67274046396028,3.0338583446799703,12.793113090866882,4.872278913242724,86.44161813782972,19.730868540051944,4.879627373093439,5,-8.789993286132812,-8.274993896484375,-33.939979553222656,-16.694984436035156,-8.989990234375,0,-0.008811273527761898,1.1111130940695662,281.25,-1.3617061340571093,277.83999633789057,1.1118702355228591,276.67001342773443,-0.008811273527761898 3740,2019-05-21,284.9700012207031,291.3999938964844,283.1199951171875,287.6700134277344,582500.0,0.0003862103306817577,-1.5874897480402068,-0.46956734035326086,65.582488320948,57.406241815266995,-5.566421615536285,-7.860036152095859,-27.108233346166003,-23.390439373226116,30.835373749932238,8.279998779296875,6.784644826139072,7.285002136230446,-2.5596689742280887,17.12967324668898,2.3626665810011787,12.207337691459713,-19.980010986328125,69.58373934446345,-1.000523243459412,4.922335555229273,5,-6.7750091552734375,-8.385009765625,-33.87999725341797,-16.80500030517578,-7.029998779296875,1,-0.015054246154139417,-1.6065363695906272,284.8599853515625,1.1111130940695662,281.25,-1.3617061340571093,277.83999633789057,-0.015054246154139417 3741,2019-05-22,284.42999267578125,287.42999267578125,283.17999267578125,285.0,282100.0,-0.0018949662863062544,-1.7687230362432653,0.21111286931753961,62.320245152364876,57.38411512991131,-5.3928687267521696,-7.63176760211536,-25.683673444381895,-22.50823438356315,29.03545651164495,4.25,5.528174607489916,6.694494628906227,-3.2835012164000545,16.67249047421251,1.7054967062530864,11.683492551559368,-18.911802368164047,57.13400912525549,-13.703455535729617,4.988997922653155,5,-6.2350006103515625,-7.0149993896484375,-33.339988708496094,-16.264991760253906,-6.149993896484318,2,-0.009176195966568157,-1.5874897480402068,284.9700012207031,-1.6065363695906272,284.8599853515625,1.1111130940695662,281.25,-0.009176195966568157 3742,2019-05-23,285.30999755859375,285.7300109863281,281.04998779296875,282.260009765625,417300.0,0.003093924359150124,1.4061725295760505,-5.350787022165114,57.62061476890953,57.090989096749766,-6.458206620494252,-8.236247865536484,-25.823781182797347,-23.061082902168437,28.3781346303766,4.680023193359375,4.675298413838277,7.131500244140625,-3.3787204171675285,17.64172090544878,1.8763899134865483,12.386610574794702,-19.274171179199186,62.54610018261773,-4.958838916906309,5.255110330654083,5,-7.1150054931640625,-3.5200042724609375,-33.08500289916992,-17.144996643066406,-14.209991455078182,3,-0.01745473705422973,-1.7687230362432653,284.42999267578125,-1.5874897480402068,284.9700012207031,-1.6065363695906272,284.8599853515625,-0.01745473705422973 3743,2019-05-24,282.6099853515625,286.94000244140625,281.9599914550781,286.739990234375,320200.0,-0.009463433563966728,1.198666127728375,-1.3541053811210502,50.79923635783365,56.84231511430838,-3.4570475777363754,-5.0733439345538045,-22.46059858189011,-20.0149979391133,27.72449150857425,4.980010986328125,3.5490358726503928,3.9724884033203125,-6.4661411074795865,14.411117914120211,-1.2468263520796086,9.191803158720234,-16.066875621826114,30.40375972551073,-33.111731422580235,5.219314755399939,5,-1.7799835205078125,0.910003662109375,-27.28247833251953,-14.444984436035156,-8.799987792968807,4,-0.02915675546327412,1.4061725295760505,285.30999755859375,-1.7687230362432653,284.42999267578125,-1.5874897480402068,284.9700012207031,-0.02915675546327412 3744,2019-05-28,280.73001098632807,286.9200134277344,278.8800048828125,283.1600036621094,473700.0,-0.006652186627078227,-1.6231654618953741,0.5883752549286337,54.88875289787413,58.59813604301223,-0.5623528535836044,-2.3813844168856235,-19.82955728510001,-17.72148341161477,27.814408988935714,8.040008544921875,2.601191350153954,1.4995132446288721,-7.89841718781355,10.897443677071294,-3.199451971592339,6.198478460850083,-13.689763573256698,14.77641954394173,-48.01216254974779,4.698965216221218,5,0.09999084472661934,2.789978027343807,-23.937507629394474,-12.565010070800724,0.22998046875,1,-0.0127880746532133,1.198666127728375,282.6099853515625,1.4061725295760505,285.30999755859375,-1.7687230362432653,284.42999267578125,-0.0127880746532133 3745,2019-05-29,277.73001098632807,279.79998779296875,275.3800048828125,278.8800048828125,432200.0,-0.010686424260305083,1.9565501403419239,0.4732499434858084,41.36946067511821,57.612158724693465,3.5772997788031375,1.2456053702661052,-16.070140610715214,-14.263548344960554,27.715125894542187,5.350006103515568,1.9618829443948584,-1.8579879760742983,-10.372856489029346,6.656880536880749,-6.11542223255185,2.3994462804032537,-10.20256864358845,19.50214509666817,-37.678214113292256,4.257434256477525,5,5.539993286132869,5.789978027343807,-20.937507629394474,-9.565010070800724,0.5299987792969318,2,-0.006697208783937092,-1.6231654618953741,280.73001098632807,1.198666127728375,282.6099853515625,1.4061725295760505,285.30999755859375,-0.006697208783937092 3746,2019-05-30,277.27999877929693,279.01998901367193,272.5,277.75,518700.0,-0.001620322576710298,3.332248481714548,0.4086988827852712,42.09332866571345,56.16873213986779,4.607461626753889,2.270398567233599,-15.022755966470925,-13.416000433041802,27.348697593556594,6.519989013671932,2.1966858788106265,-2.599000549316372,-10.303516204843277,5.105515106210532,-6.451258377079796,1.2532572784470517,-9.275105405482407,33.10247902445249,-20.098906991730942,3.8522578277634487,5,4.669998168945256,6.239990234374943,-20.042491912841854,-9.114997863769588,-0.07000732421886369,3,0.002380278653400625,1.9565501403419239,277.73001098632807,-1.6231654618953741,280.73001098632807,1.198666127728375,282.6099853515625,0.002380278653400625 3747,2019-05-31,279.5,280.41000366210943,273.52999877929693,274.27999877929693,520300.0,0.008006351812162693,-1.047620128882283,-11.106356730083684,51.92899176474511,54.75402967825464,2.958849532034833,0.48313779669399537,-16.451885092328098,-15.266707705549607,27.019812176375286,6.8800048828125,3.5164232268424485,-0.637998962402321,-7.890694276121906,6.614696351317264,-4.264346619262085,2.988348694457443,-11.027204615732103,48.47644609759706,-6.230302572154741,3.62634765685978,5,2.4499969482421875,-1.3050079345703125,-6.110008239746094,-8.890007019042969,0.5,4,-0.004364941755646057,3.332248481714548,277.27999877929693,1.9565501403419239,277.73001098632807,-1.6231654618953741,280.73001098632807,-0.004364941755646057 3748,2019-06-03,276.489990234375,282.3699951171875,273.95001220703125,279.70001220703125,693000.0,-0.010769265708855058,-1.0313643491897544,-0.6149465942507769,54.69252041085069,53.47729322381751,5.836405217747483,3.411291997873377,-12.705457851058895,-11.833776763115452,26.289504040038185,8.41998291015625,3.880996920837333,-3.4850082397460938,-10.918695297446789,3.948678817954601,-7.201851768596441,0.23183528910425366,-7.558650879862796,27.66980942403945,-27.01145392321802,3.716843528850357,6,5.4600067138671875,1.7050018310546875,-2.892498016357422,-5.879997253417969,-1.1399841308594318,0,-0.019494319220346612,-1.047620128882283,279.5,3.332248481714548,277.27999877929693,1.9565501403419239,277.73001098632807,-0.019494319220346612 3749,2019-06-04,284.0,284.1400146484375,278.16000366210943,278.58999633789057,470500.0,0.027161958952868215,1.1019249025212858,-1.685347859981384,66.23906529150923,53.55024622054653,-2.020946327302454,-4.155847024598529,-19.189619797594673,-18.942837377926026,25.34255288885604,7.6500244140625,4.118455939493515,3.9260009765624773,-3.673254102475539,11.525256055600494,0.12637343704346904,7.7256285160814855,-14.619287554648338,98.79712652718787,40.56922299471416,3.7996275395190016,6,-4.035003662109375,-5.8050079345703125,-10.402507781982422,-13.390007019042969,-6.3599853515625,1,-0.03588029028664197,-1.0313643491897544,276.489990234375,-1.047620128882283,279.5,3.332248481714548,277.27999877929693,-0.03588029028664197 3750,2019-06-05,285.3399963378906,289.5799865722656,283.92999267578125,285.1000061035156,402000.0,0.004718296964403512,-3.379811218092782,0.044360456917218544,63.61919298642576,53.69457375766441,-3.691097858561079,-5.132878108659497,-19.573754122241212,-19.86363527466574,24.550490797967896,5.649993896484375,3.6586957807325007,4.868498229980446,-2.96762681254296,12.704623272503852,0.9504357087187145,8.786560751242178,-15.518898263516292,75.17568168783066,16.46882620653176,3.918062521261708,6,-4.3000030517578125,-7.1450042724609375,-11.327503204345703,-14.730003356933594,-3.230010986328125,2,-0.015350125951589022,1.1019249025212858,284.0,-1.0313643491897544,276.489990234375,-1.047620128882283,279.5,-0.015350125951589022 3751,2019-06-06,287.0,289.3699951171875,285.7099914550781,285.760009765625,386700.0,0.005817633992479809,-4.4625825552266,5.1668362156663274,64.17078115277384,54.422370022538225,-5.529716917423457,-6.840369417345983,-20.330454157324425,-21.135239935092443,23.53978512511836,4.029998779296875,2.8289111947202628,6.336001586914051,-1.95322965679577,14.625232830623872,2.191385965059169,10.480617208768933,-16.747324009183444,83.92530508094289,25.06923036670547,4.144615621854896,6,-5.9600067138671875,-8.805007934570312,-10.765007019042969,-16.39000701904297,-17.079986572265568,3,-0.030452927645905903,-3.379811218092782,285.3399963378906,1.1019249025212858,284.0,-1.0313643491897544,276.489990234375,-0.030452927645905903 3752,2019-06-07,287.0,290.6000061035156,285.010009765625,287.4700012207031,411700.0,0.0,-1.5123682423860043,-0.379036227603859,59.9446440710887,55.438526435122114,-5.883491594049531,-6.808239349882001,-19.47880529009865,-20.665936056244448,22.520566648774974,5.589996337890625,1.9979857100205436,6.094001770019531,-2.649290884259756,14.837294424298818,1.7223554428799162,10.465648097159146,-16.324377651070108,78.37833379461021,22.930322806165066,4.371646327139643,6,-5.4499969482421875,-8.805007934570312,-8.92000961303711,-16.39000701904297,-40.46000671386719,4,-0.03411152803108686,-4.4625825552266,287.0,-3.379811218092782,285.3399963378906,1.1019249025212858,284.0,-0.03411152803108686 3753,2019-06-10,282.6400146484375,289.260009765625,279.67999267578125,289.260009765625,541300.0,-0.015191586590810102,1.89426711659383,14.085059411726512,46.257639674863654,54.47951385478762,-1.6972864274254675,-2.226085161126832,-14.504663628992034,-15.916633275024992,21.64729422933986,9.58001708984375,1.2698677627353732,1.5205154418945312,-7.170416170621479,10.211447054410542,-2.824950364363474,5.865981248152536,-11.549904868556496,36.01294298316598,-14.873693636563537,4.345465806258006,6,-1.0900115966796875,-4.4450225830078125,-4.105022430419922,-12.030021667480469,-29.630020141601534,0,-0.009340555164212283,-1.5123682423860043,287.0,-4.4625825552266,287.0,-3.379811218092782,285.3399963378906,-0.009340555164212283 3754,2019-06-11,280.1300048828125,286.2799987792969,279.22000122070307,284.04998779296875,521300.0,-0.00888058886052312,-1.4599336480795935,0.592142870314027,42.45166547204633,54.599758832224076,0.8031184114796588,0.8181117793096178,-11.53175627991061,-13.011343509172946,22.150874543762253,7.059997558593807,0.6472358306136812,-1.3019943237304688,-9.320316557309411,6.716327909848474,-5.31115544051994,2.7071667930590024,-8.633697420599447,7.996513810673562,-38.85101642472168,4.00916111678948,6,1.4199981689453125,-1.9350128173828125,-1.5850105285644531,-9.520011901855469,-27.45001220703125,1,-0.01706350157419434,1.89426711659383,282.6400146484375,-1.5123682423860043,287.0,-4.4625825552266,287.0,-0.01706350157419434 3755,2019-06-12,282.0,285.67999267578125,279.20001220703125,279.8099975585937,649700.0,0.006675454555358229,-2.8006049866652347,-0.5586765278318557,46.36119854787939,55.07396659690918,-0.4441932157685642,-0.34997041687381625,-12.628722048936766,-14.66421450470068,22.54546583659031,6.47998046875,0.5461017303390463,0.11100006103515625,-6.818119186252147,7.04011930832246,-3.3535595626084955,3.575559684678808,-10.105618809101543,24.561309579579984,-20.118179477348313,3.4645596236436638,6,0.06500244140625,-3.8050079345703125,-3.455005645751953,-11.390007019042969,-24.07000732421875,2,-0.015460940962987557,-1.4599336480795935,280.1300048828125,1.89426711659383,282.6400146484375,-1.5123682423860043,287.0,-0.015460940962987557 3756,2019-06-13,281.29000854492193,285.1499938964844,278.92999267578125,283.3699951171875,578600.0,-0.002517700195312278,1.2056803978118185,-0.9497644993171368,43.949444813435875,54.18735026898594,0.9995505327765954,0.763005759214991,-11.00164694935421,-13.87506313836576,22.697574617620653,6.220001220703125,0.39097702682664703,-0.8299911499022983,-7.320697819262136,5.66071551945754,-4.075344484582217,2.4153621847776208,-9.005515099911747,20.222906201050165,-21.279659020998096,3.2453533346799155,6,0.9850006103515057,-3.0950164794922443,-7.2900123596191975,-10.6800155639649,-25.89001464843753,3,0.002915058415626559,-2.8006049866652347,282.0,-1.4599336480795935,280.1300048828125,1.89426711659383,282.6400146484375,0.002915058415626559 3757,2019-06-14,280.64999389648443,284.0,280.6300048828125,281.57000732421875,592400.0,-0.002275283973818376,-6.020885653431669,0.4423170033892184,46.854956314620985,53.31650981384931,2.0337134508155827,1.7121132251478457,-9.687434582240883,-13.09445899571574,22.551075287229814,3.3699951171875,1.0097619600227858,-1.6105056762694971,-7.826981765015489,4.605970412476495,-4.718743720642465,1.4977323681034704,-7.983190442444766,16.650516700444282,-25.171365621354457,3.1082380443729862,6,3.730010986328068,-2.4550018310547443,-6.639995574951229,-10.0400009155274,-22.940002441406364,4,-0.03823260538786144,1.2056803978118185,281.29000854492193,-2.8006049866652347,282.0,-1.4599336480795935,280.1300048828125,-0.03823260538786144 3758,2019-06-17,282.0,286.3699951171875,280.64999389648443,281.19000244140625,767700.0,0.0048102837444332636,-5.052864431957935,-0.8804192788669399,52.07311058748523,51.74251484673553,1.7293577981855037,0.44393706480241235,-10.199223209790432,-14.44995862556243,22.408385892935833,5.720001220703068,1.715944614822149,-0.2979995727538949,-6.497835847504405,5.901836701996615,-3.39791771012915,2.80191856462136,-8.958532737111454,41.263525763554476,-3.815039736948762,3.099918137375252,6,2.7649993896484375,-3.8050079345703125,-7.990001678466797,-11.390007019042969,-19.790008544921932,0,-0.12574470465910348,-6.020885653431669,280.64999389648443,1.2056803978118185,281.29000854492193,-2.8006049866652347,282.0,-0.12574470465910348 3759,2019-06-18,282.3500061035156,285.3699951171875,280.04000854492193,282.5,529400.0,0.0012411563954455307,-1.2348003557193694,-0.18517820812297492,58.25587609750796,51.14659074796688,1.2523884355219366,-0.10935873433572851,-9.87083946645339,-14.862876571094773,21.77846830105982,5.329986572265568,1.9373314130394306,0.1775054931640625,-5.904465975075482,6.259476961403607,-2.8634802409557096,3.2184912272838346,-8.941368307955145,45.967907331599626,-2.248996491273296,3.0409857341197646,6,2.4149932861328125,-4.1550140380859375,-6.977508544921875,-11.740013122558594,-21.679992675781193,1,-0.1039136212588675,-5.052864431957935,282.0,-6.020885653431669,280.64999389648443,1.2056803978118185,281.29000854492193,-0.1039136212588675 3760,2019-06-19,280.67999267578125,282.6099853515625,277.82000732421875,281.6099853515625,328300.0,-0.0059146923734157975,2.269617748151234,6.200203458799593,55.82189883855696,50.218937157498345,2.4494510698514773,1.2888594995577023,-7.300255320484496,-13.382365548642724,20.599172853113263,4.78997802734375,2.2942099534556064,-1.2780075073242188,-7.24609195838724,4.690076943738802,-4.262049732855701,1.7060347182072633,-6.911527758202283,33.45016882848026,-15.98963198536184,2.984042225531508,6,3.5300140380859375,0.1500091552734375,-6.234996795654297,-10.069999694824219,-21.619995117187557,2,-0.09975773382730324,-1.2348003557193694,282.3500061035156,-5.052864431957935,282.0,-6.020885653431669,280.64999389648443,-0.09975773382730324 3761,2019-06-20,281.82000732421875,282.239990234375,274.5599975585937,280.1400146484375,646400.0,0.004061617066358991,5.095332671300939,-1.8064579641661744,54.12518259503083,49.572330326825245,0.5558342550862676,-0.05977923292550713,-7.5185229365319515,-14.637400976690685,19.137795653005124,7.679992675781307,1.5972494123640217,-0.007493591308616487,-5.861027765136953,5.84604058251972,-2.934260678222813,2.91927349560558,-7.698911827061693,61.47342308586804,11.419701680095251,2.926767086914179,6,0.089996337890625,-0.9900054931640625,-7.375011444091797,-11.210014343261719,-29.340011596679716,3,-0.0847704706108865,2.269617748151234,280.67999267578125,-1.2348003557193694,282.3500061035156,-5.052864431957935,282.0,-0.0847704706108865 3762,2019-06-21,280.32998657226557,281.27999877929693,277.8900146484375,280.42999267578125,443400.0,-0.005287136162192341,2.7666107183423985,-0.05952770208904383,57.21802001076134,50.79015036414721,1.1177584691114362,1.0941181061035081,-5.140849008549878,-13.19335536233217,17.950176398298993,3.92999267578125,0.8731566327075484,-1.248513793945392,-6.898443218897285,4.4014156310065005,-4.073478506421338,1.5764509185305542,-5.8633131071219395,48.85681800563299,-3.8619120751402534,2.8249647124759454,6,0.13500976562505684,1.6200103759766193,-5.884990692138615,-9.719993591308537,-32.779983520507756,4,-0.08893088099711566,5.095332671300939,281.82000732421875,2.269617748151234,280.67999267578125,-1.2348003557193694,282.3500061035156,-0.08893088099711566 3763,2019-06-24,274.3699951171875,280.76998901367193,272.27999877929693,280.76998901367193,422700.0,-0.021260627619449024,1.6531244784588137,63.996032956937036,30.778470834754557,49.49312873778146,6.460690995542848,6.751279899573547,1.4427488085817686,-7.349750115322763,16.700642742394695,8.489990234375,-0.22229251481263645,-6.796505737304699,-13.271263226850238,-0.3217482477591602,-10.03388448207744,-3.559126992531958,17.029998779296875,15.966363045043966,-29.646331162878052,3.237378744772769,6,4.9550018310546875,7.470001220703125,0.125,-3.7600021362304688,-29.839996337890625,0,-0.060720938727260254,2.7666107183423985,280.32998657226557,5.095332671300939,281.82000732421875,2.269617748151234,280.67999267578125,-0.060720938727260254 3764,2019-06-25,277.1400146484375,277.83999633789057,273.41000366210943,276.20001220703125,720900.0,0.01009592732640785,2.7863738327508822,-0.14687552154113787,34.51669300068335,48.17707256587078,3.6005776179850955,3.898389202421299,-0.7250286262080294,-10.327730998352536,15.89991492865242,4.429992675781136,-1.1302818344870502,-3.846986389160179,-10.567097066229053,2.873124287908695,-7.207041727694616,-0.48693105062574205,13.877579345703111,47.047649434404555,4.960722123205301,3.3600553385344454,6,2.1849822998046875,4.699981689453125,-1.6975212097167969,-6.530021667480469,-31.310012817382812,1,-0.05387177023967016,1.6531244784588137,274.3699951171875,2.7666107183423985,280.32998657226557,5.095332671300939,281.82000732421875,-0.05387177023967016 3765,2019-06-26,275.8699951171875,278.17999267578125,271.3800048828125,277.42999267578125,691600.0,-0.004582591701386307,3.4444400119676875,-1.6595675605480165,28.67005099892377,46.47936214203611,4.369066086845919,5.2933068100578,1.103304997310147,-9.189904669512657,15.72872136960601,6.79998779296875,-1.3080132277163443,-5.024005126953114,-11.981201297311486,1.9331910434052588,-8.502603212132328,-1.545407041773899,14.772846972656225,41.344348901253305,4.361751790835832,3.478598085179199,6,3.0050048828125,5.5200042724609375,0.45749664306640625,-5.260002136230469,-31.1199951171875,2,-0.05509835052194145,2.7863738327508822,277.1400146484375,1.6531244784588137,274.3699951171875,2.7666107183423985,280.32998657226557,-0.05509835052194145 3766,2019-06-27,277.94000244140625,279.33999633789057,274.10000610351557,275.57000732421875,380800.0,0.007503560955729904,1.0270822265510156,-1.5192300168238193,33.91341099972901,45.04141266260367,1.9823524990713395,3.452280776751195,-0.2580564211480123,-11.424202097663624,15.90003925370228,5.239990234375,-1.0998186141146107,-2.986997985839821,-9.8779617762724,3.903965804592758,-6.432479881056111,0.45848390937646855,11.932326160156208,66.26264245398433,33.090493741113704,3.445481895216293,6,0.93499755859375,3.0500030517578125,-0.5500106811523438,-7.330009460449219,-38.220001220703125,3,-0.06792834682655202,3.4444400119676875,275.8699951171875,2.7863738327508822,277.1400146484375,1.6531244784588137,274.3699951171875,-0.06792834682655202 3767,2019-06-28,278.27999877929693,279.76998901367193,275.26998901367193,278.1099853515625,568200.0,0.00122327241456488,1.857148393222075,0.07173577131086611,40.96935234500144,43.80766174677213,1.4201635114065425,3.1791977975972827,-0.19032323881862112,-12.059429364940911,15.884991590870962,4.5,-1.180946116627581,-2.5860015869139943,-9.5513508874227,4.379347713594711,-6.068676237168347,0.8966730633403586,10.852636873515507,73.4824873005712,38.98965743002026,3.482674650254362,6,0.09500122070306816,2.7100067138671307,-0.47500610351568184,-7.670005798339901,-35.770004272460966,4,-0.09271238739734156,1.0270822265510156,277.94000244140625,3.4444400119676875,275.8699951171875,2.7863738327508822,277.1400146484375,-0.09271238739734156 3768,2019-07-01,271.10000610351557,281.989990234375,270.42001342773443,279.57998657226557,631100.0,-0.025801324950686766,-1.3516294706546843,-49.87829833062414,34.3284088008143,41.14905426936173,7.701262293490686,10.471564650405469,7.24629229287649,-5.197062257635594,15.91901365031151,11.569976806640568,-1.312173912073888,-9.496495056152412,-17.512584330913853,-1.4804057813909708,-13.504539693533104,-5.48845041877172,17.322524318496846,5.877217276622851,-30.646685560887,4.008044637380719,7,5.414993286132869,9.410003662109432,8.892486572265682,-0.4900131225585369,-25.360000610351477,0,-0.0868683235763762,1.857148393222075,278.27999877929693,1.0270822265510156,277.94000244140625,3.4444400119676875,275.8699951171875,-0.0868683235763762 3769,2019-07-02,273.8099975585937,276.57998657226557,271.0,271.10000610351557,398300.0,0.009996279579733258,-2.83503749147932,-0.31957520009212875,36.18890583733193,38.96761060255894,4.081711299076062,7.3350955508796005,4.88160761929862,-8.228112559309864,15.74881209229056,5.579986572265568,-1.4911398304434442,-6.277003479003952,-14.668791868450796,2.114784910442893,-10.472897673727402,-2.081109284280501,13.532381843762039,29.299835146718582,-8.376328281549586,4.195894194723426,7,2.5200042724609943,6.700012207031307,8.364997863769588,-3.200004577636662,-27.059997558593693,1,-0.10693546269445864,-1.3516294706546843,271.10000610351557,1.857148393222075,278.27999877929693,1.0270822265510156,277.94000244140625,-0.10693546269445864 3770,2019-07-03,280.95999145507807,282.1000061035156,274.33999633789057,274.33999633789057,336000.0,0.026112976006123834,-1.3444155556785036,2.4428103287125147,49.542787079316604,38.458455545257365,-3.379811162678891,-0.16850117783843643,-1.968276126258047,-15.681125992967566,14.579378692873984,8.290008544921932,-1.829665977717866,1.0919906616210255,-6.943640047957217,9.127621371199268,-2.9258246931680674,5.1098060164101184,5.367045988800385,90.23959449220024,48.27556890968728,4.01781535478912,7,-4.699981689453068,-0.44998168945306816,1.215003967285213,-10.349998474121037,-33.12998962402338,2,-0.12503555912742903,-2.83503749147932,273.8099975585937,-1.3516294706546843,271.10000610351557,1.857148393222075,278.27999877929693,-0.12503555912742903 3771,2019-07-05,278.260009765625,281.5,277.6400146484375,279.20999145507807,324300.0,-0.009609844004728196,-2.525145970652583,-0.14350187162323275,46.86765309362996,37.30841477668721,-1.3834004327073899,1.9427348734756151,0.5804439559063326,-13.377985723313486,13.34674765942458,3.8599853515625,-2.5102280086307474,-1.170991516113304,-8.492406611959836,6.1504235797332285,-4.83169906403657,2.4897160318099623,7.112606237284808,67.12329840879978,21.050251435443386,3.660707547923272,7,-2.0,2.25,5.134986877441406,-7.650016784667969,-38.250015258789034,4,-0.12042696970308475,-1.3444155556785036,280.95999145507807,-2.83503749147932,273.8099975585937,-1.3516294706546843,271.10000610351557,-0.12042696970308475 3772,2019-07-08,277.20999145507807,278.89999389648443,273.01998901367193,277.20001220703125,507100.0,-0.0037735149633300047,2.469045668554028,-0.010504674098048667,43.67239095326743,38.74107256763309,-0.9191546291848454,2.3417680601125994,1.6885790174013096,-12.61279486001905,12.188422973647281,5.8800048828125,-3.0653212798320055,-1.731509399414108,-8.179124135270058,4.716105336441842,-4.955316767342083,1.492297968513867,7.265468393321214,58.13340997570019,10.97892098352257,3.2238073679279844,7,-0.9499816894530682,3.300018310546932,5.525001525878963,-6.599998474121037,-36.60998535156247,0,-0.13524040038235852,-2.525145970652583,278.260009765625,-1.3444155556785036,280.95999145507807,-2.83503749147932,273.8099975585937,-0.13524040038235852 3773,2019-07-09,280.0,280.8900146484375,276.42001342773443,276.42001342773443,491300.0,0.010064603120100823,-1.4972167523378903,358.7431192680928,47.08364104603383,40.13740012822758,-3.158736761964974,-0.6916246833956734,-0.9123352406459162,-15.699686421107913,11.76814791819314,4.470001220703068,-3.6174558455693955,1.1904998779297102,-5.0428345723755115,7.423834328234932,-1.926167347222929,4.3071671030823495,3.632133063159415,81.08103649735376,32.38118247696405,3.116667225152624,7,-3.739990234375,0.510009765625,0.0724945068359375,-9.390007019042969,-43.80000305175781,1,-0.13389287676130013,2.469045668554028,277.20999145507807,-2.525145970652583,278.260009765625,-1.3444155556785036,280.95999145507807,-0.13389287676130013 3774,2019-07-10,275.35000610351557,281.42001342773443,274.6300048828125,277.60000610351557,746200.0,-0.016607121058872965,-2.6802189986272675,-0.6284939774441959,43.84102102233414,41.823063464162075,1.352915651146759,3.7754729687129043,4.023623163441869,-11.350762340503195,11.50507196998945,6.790008544921932,-4.315681175818668,-3.220494079589912,-9.60535485586945,3.1643666966896262,-6.412924467729681,-0.02806369145014287,7.48939978151833,25.66093286817532,-23.93650541899785,3.1924303881397584,7,0.9100036621094318,5.160003662109432,4.722488403320369,-4.740013122558537,-42.46000671386713,2,-0.1075358632794794,-1.4972167523378903,280.0,2.469045668554028,277.20999145507807,-2.525145970652583,278.260009765625,-0.1075358632794794 3775,2019-07-11,277.6400146484375,279.39999389648443,274.6400146484375,276.95999145507807,600100.0,0.008316718700420278,1.2666666666666324,-0.30223253038196973,45.294925100786266,43.08767614205732,-0.7371284317754316,1.2037967321380165,1.9969586245530309,-13.843282620622745,11.23128079373639,4.759979248046932,-3.685219451942885,-0.7124862670898438,-6.898965320164166,5.473992785984478,-3.805725793627005,2.3807532594473173,4.454227689158415,54.481363788493,6.122352120163448,3.0932395265371624,7,-1.3800048828125,2.8699951171875,1.4399795532226562,-7.030021667480469,-42.69001770019531,3,-0.11125923144598615,-2.6802189986272675,275.35000610351557,-1.4972167523378903,280.0,2.469045668554028,277.20999145507807,-0.11125923144598615 3776,2019-07-12,282.1099853515625,284.3299865722656,278.6099853515625,278.6199951171875,571100.0,0.01609987922232725,-2.2592508868331365,5.132163532737533,51.87763608491619,44.29970766871452,-5.088490856384283,-3.37461172432279,-2.180666567479875,-18.45318810947117,10.649065195742011,6.689971923828125,-3.2065287835630443,3.7164855957031477,-2.5621432307747796,9.995114422181075,0.5771711824642125,6.855800008942083,-11.689971923828068,80.37133775492022,30.75029788028958,3.139314413238961,7,-4.7349853515625,-1.5999755859375,-2.49249267578125,-11.499992370605469,-50.08998107910159,4,-0.12151283293921145,1.2666666666666324,277.6400146484375,-2.6802189986272675,275.35000610351557,-1.4972167523378903,280.0,-0.12151283293921145 3777,2019-07-15,269.92001342773443,283.44000244140625,268.42001342773443,283.44000244140625,1668400.0,-0.04320999807446391,1.2218936714346575,-3.873933193424258,45.85121777315472,45.580019776752344,6.471449836518104,8.401004256706358,10.073828893866164,-6.463639687605053,10.576174357854795,15.019989013671818,-2.724963265504016,-7.93698730468742,-15.165617304049931,-0.7083573053249097,-11.551302304368676,-4.322672305006165,14.409973144531193,9.428048598030486,-42.613894536578165,3.6143149996812527,7,6.454986572265568,9.589996337890568,9.697479248046818,0.7599792480468182,-37.49002075195318,0,-0.11081067513693743,-2.2592508868331365,282.1099853515625,1.2666666666666324,277.6400146484375,-2.6802189986272675,275.35000610351557,-0.11081067513693743 3778,2019-07-16,246.5399932861328,263.57000732421875,245.9499969482422,254.3000030517578,6194200.0,-0.08661832757303545,-2.9418356966812995,0.5739656857544666,29.391142459054265,44.82471273472149,29.056904069241455,30.554799202264576,33.07297335636588,16.984811417736182,10.869673349512219,23.970016479492244,-3.13378037330358,-29.544007110595714,-45.096445362989186,-13.991568858202243,-37.32022623679245,-21.76778798439898,37.78999328613281,1.5372498629372342,-49.02404433744491,7.776219126196741,7,18.599998474121094,21.06501007080078,33.33250427246094,25.94499969482422,-15.019989013671903,1,-0.024093402062047242,1.2218936714346575,269.92001342773443,-2.2592508868331365,282.1099853515625,1.2666666666666324,277.6400146484375,-0.024093402062047242 3779,2019-07-17,253.00999450683597,253.5,244.66000366210938,245.5,3286500.0,0.026243211636637342,1.0824477310428988,-0.9677815793613376,35.611774244325616,43.276822419722485,21.597330062984412,22.950710332167972,26.21624587788196,10.49861163046242,11.33483640799136,8.839996337890625,-3.80383642462499,-21.607005310058554,-39.95468378267313,-3.2593268374439788,-30.78084454636584,-12.433166073751266,30.430007934570284,21.048637363009398,-29.411239653091748,9.173839236307279,7,11.485000610351534,12.505004882812472,26.862503051757784,20.38500213623044,-21.15998840332037,2,-0.06644005345069326,-2.9418356966812995,246.5399932861328,1.2218936714346575,269.92001342773443,-2.2592508868331365,282.1099853515625,-0.06644005345069326 3780,2019-07-18,252.67999267578125,254.1499938964844,249.4499969482422,252.22999572753903,1613600.0,-0.0013043035382770407,1.7728600557238177,0.059919743993501806,33.745157246142384,41.818767325557204,19.5498221630711,22.214411733953966,26.296974091642255,10.886494623336148,12.241074897745829,4.699996948242216,-3.7210434688623764,-20.537007141113293,-41.07861882513282,0.004604542906264442,-30.807812983123085,-10.2662012991035,28.433209838867185,20.216769520257618,-27.077426669644037,10.270805842009773,7,11.81500244140625,12.835006713867188,27.1925048828125,20.715003967285156,-26.529998779296847,3,-0.07832038095523353,1.0824477310428988,253.00999450683597,-2.9418356966812995,246.5399932861328,1.2218936714346575,269.92001342773443,-0.07832038095523353 3781,2019-07-19,257.92999267578125,259.08999633789057,252.8000030517578,252.8000030517578,1677200.0,0.020777268292612172,-1.4522440578347722,11.400054253839434,37.683078786078724,41.153288195869564,12.418696485476971,15.897960874389753,20.667876694510426,5.775469153490917,13.530917722469733,6.410003662109318,-3.8041158733064435,-14.092506408691406,-35.295504257343566,7.110491439960725,-24.694005333017458,-3.4910074843653547,20.996017907714815,34.21864216446598,-9.359615530417251,10.601498924326068,7,6.56500244140625,7.5850067138671875,22.20000457763672,15.465003967285156,-30.239990234375,4,-0.08909392618184186,1.7728600557238177,252.67999267578125,1.0824477310428988,253.00999450683597,-2.9418356966812995,246.5399932861328,-0.08909392618184186 3782,2019-07-22,255.3999938964844,258.489990234375,254.1499938964844,258.1099853515625,1231400.0,-0.009808858415613075,1.501437931489364,-0.5282645100074603,39.93072083526457,40.358519283561876,12.884545914862116,17.354267001902684,22.813478329779315,8.435931733687738,14.890465256189836,4.339996337890597,-5.070565724454468,-15.376005554199168,-37.43650568228665,6.684494573888344,-26.40625561824291,-4.345755490155426,21.470056271728453,56.79528373595779,8.099115769469925,11.030250064043756,7,9.095001220703097,10.115005493164034,24.83500671386716,17.995002746582003,-32.949996948242216,0,-0.09154263971321619,-1.4522440578347722,257.92999267578125,1.7728600557238177,252.67999267578125,1.0824477310428988,253.00999450683597,-0.09154263971321619 3783,2019-07-23,257.70999145507807,257.79998779296875,254.94000244140625,257.0599975585937,923600.0,0.009044626522308974,5.89164246056456,-0.23985090257992842,39.6209302828858,39.88962031251206,7.912259932594679,14.474250823321597,20.26018256064515,6.296223290182013,15.995178493615287,2.8599853515625,-6.094297085858443,-12.233007812500034,-34.96989130500475,10.503875680004654,-23.601449558752392,-0.8645660662476757,17.22745592276857,90.43655174455733,37.66397771440062,11.368441746252344,7,6.785003662109432,7.805007934570369,23.577507019043026,15.685005187988338,-31.85998535156247,1,-0.09809475618916164,1.501437931489364,255.3999938964844,-1.4522440578347722,257.92999267578125,1.7728600557238177,252.67999267578125,-0.09809475618916164 3784,2019-07-24,262.20999145507807,263.5,258.39999389648443,259.42999267578125,921300.0,0.017461488297726424,-1.1074421332055722,4.276961359688161,37.48497749169944,39.02184835594686,1.5112587702267888,9.27385636663098,15.708906412125373,1.9977617029038583,16.826905945926818,5.790008544921932,-6.903242490506159,-6.986506652832077,-29.708835049223353,15.735821743559228,-18.347670851027715,4.374657545363561,10.910809299824336,90.81844651442593,41.01778617202973,11.36116419819565,7,2.285003662109432,2.8050079345703693,19.270004272460994,11.185005187988338,-36.9499969482421,2,-0.11704354594693234,5.89164246056456,257.70999145507807,1.501437931489364,255.3999938964844,-1.4522440578347722,257.92999267578125,-0.11704354594693234 3785,2019-07-25,260.67001342773443,264.6400146484375,258.57998657226557,262.6300048828125,801800.0,-0.005873071498144866,1.0267615193439432,-0.7050332070914919,38.07457381925895,37.488174770873826,0.43683096811548694,10.136401481375401,17.211539717788355,3.7668581597124557,17.306104425424248,6.060028076171932,-8.247187109272659,-7.766485595703045,-30.565647137670055,15.032675946263964,-19.16606636668655,3.6330951752804594,10.74313950160041,66.46961712591242,18.0810604902723,11.399580770983501,7,3.3799896240233807,3.824981689453068,20.80998229980463,13.479980468749943,-33.83001708984381,3,-0.11056126842226377,-1.1074421332055722,262.20999145507807,5.89164246056456,257.70999145507807,1.501437931489364,255.3999938964844,-0.11056126842226377 3786,2019-07-26,259.0599975585937,262.8699951171875,258.1300048828125,261.8800048828125,567700.0,-0.006176452166359647,-1.0256400224317592,1.438785519657525,37.78764503658951,36.5922222445888,-1.7507503317962119,10.813885380090653,18.64190498841623,5.586821404811815,18.066793711226087,4.739990234375,-9.244869297823357,-8.432501220703159,-31.138113170710483,14.273110729304165,-19.78530719570682,2.9203047543005027,10.747966414707605,46.80642467933264,-0.33503715509686316,11.352805975003665,7,-4.409988403320256,5.434997558593807,23.460006713867244,15.114997863769588,-32.19000244140619,4,-0.1270362231616472,1.0267615193439432,260.67001342773443,-1.1074421332055722,262.20999145507807,5.89164246056456,257.70999145507807,-0.1270362231616472 3787,2019-07-29,252.47999572753903,255.8500061035156,249.6499938964844,254.16000366210938,1172600.0,-0.025399528653845538,1.4505915027456755,0.5957459472328618,32.38155041488882,36.92448979523709,2.3414538426584386,16.1920881180109,24.924374201877555,12.352295599752239,19.25379663121283,9.41000366210929,-10.80695673228746,-13.722502899169939,-36.776494221012314,9.331488422672464,-25.249498560091155,-2.195507238248723,15.81909062709073,18.879238914234996,-22.97895639345679,11.526995660921202,7,2.1700134277344034,12.014999389648466,28.890007019042997,21.694999694824247,-13.419998168945312,0,-0.09818597000011287,-1.0256400224317592,259.0599975585937,1.0267615193439432,260.67001342773443,-1.1074421332055722,262.20999145507807,-0.09818597000011287 3788,2019-07-30,247.5500030517578,252.38999938964844,245.75,251.5200042724609,1081800.0,-0.019526270434119364,1.3257475748911038,2.3630848039526775,32.26587295484329,36.55272298529461,8.30292433714581,20.30854158758416,29.383481407398392,17.45151430121541,19.818358988563052,6.729995727539034,-13.436622670141048,-17.474995422363293,-41.84391795160707,6.893927106880483,-29.65945668698521,-5.290534157741405,19.33073834132074,9.528860010210215,-32.958052906437224,12.184461264621895,7,7.6450042724609375,16.944992065429688,33.657493591308594,26.62499237060547,-2.720001220703125,1,-0.10139368125262238,1.4505915027456755,252.47999572753903,-1.0256400224317592,259.0599975585937,1.0267615193439432,260.67001342773443,-0.10139368125262238 3789,2019-07-31,244.52999877929688,248.67999267578125,242.47999572753903,247.07000732421875,920900.0,-0.01219957275391148,1.1527844741262026,0.6398004443112069,29.073420065386557,36.03364107632174,11.16797327534701,22.158571368276057,31.77142043483377,20.583706164937666,20.50639488782292,6.199996948242216,-15.083969606567962,-19.030999755859398,-44.66306732354445,6.601067811825658,-31.847033539701897,-6.21496597201687,21.017498349923528,9.25090839983238,-30.408516770489744,12.816033783842524,7,9.030006408691406,18.87499237060547,36.05249786376953,29.7449951171875,-7.179992675781278,2,-0.07639141524161663,1.3257475748911038,247.5500030517578,1.4505915027456755,252.47999572753903,-1.0256400224317592,259.0599975585937,-0.07639141524161663 3790,2019-08-01,245.8300018310547,249.8999938964844,243.1999969482422,246.1199951171875,760600.0,0.00531633361242978,-1.41441198707816,0.11417020100683639,26.112727387441254,34.74804647647313,9.827591033644467,19.06947637909434,29.837879788054465,19.46095312485079,22.301767453033,6.699996948242216,-13.374923425015794,-15.974497222900368,-41.400224756733735,9.45123031093297,-28.687360989817023,-3.2616334559836844,17.87209518603123,16.429652789574746,-17.33312353697437,12.712863766916673,8,7.730003356933594,17.574989318847656,34.75249481201172,30.339988708496094,-6.6300048828125,3,-0.08367574002767708,1.1527844741262026,244.52999877929688,1.3257475748911038,247.5500030517578,1.4505915027456755,252.47999572753903,-0.08367574002767708 3791,2019-08-02,244.75,247.69000244140625,244.38999938964844,245.41000366210938,537700.0,-0.004393287324615969,-3.7825961963732864,2.2759273875295976,30.58768564502077,33.70993145533493,9.880432474671977,18.45654873484324,30.276140888520274,20.82533474402203,24.194164182582266,3.3000030517578125,-12.594093715258197,-15.37899856567384,-40.654937885789764,9.896940754442085,-28.01696822573183,-2.7410289056158774,17.254328913922166,16.978328427775523,-19.042122650794695,12.637969660057964,8,8.810005187988281,18.654991149902344,35.38249969482422,31.834991455078125,-1.17999267578125,4,-0.07317672589217317,-1.41441198707816,245.8300018310547,1.1527844741262026,244.52999877929688,1.3257475748911038,247.5500030517578,-0.07317672589217317 3792,2019-08-05,239.72000122070312,242.3300018310547,236.1699981689453,240.52999877929688,990900.0,-0.02055157826066134,1.793650134595556,1.2272622185231423,42.663519048702376,34.047996873759,13.915704256725007,21.643559468054946,34.564349080286206,26.0276076830192,25.638864688168145,8.580001831054688,-11.745737879529997,-18.534497833251976,-44.036362167960306,6.9673665014563255,-31.28543000060614,-5.783565665897811,20.722381038308413,21.88657697033097,-17.73172608656173,12.750932167354156,8,10.685005187988281,20.529991149902344,40.212501525878906,36.864990234375,9.3699951171875,0,-0.05360423009377935,-3.7825961963732864,244.75,-1.41441198707816,245.8300018310547,1.1527844741262026,244.52999877929688,-0.05360423009377935 3793,2019-08-06,242.50999450683597,244.25999450683597,240.0,241.2100067138672,589800.0,0.011638550275010928,-1.2903188757721835,-1.6049280385803983,37.733641361312515,34.075626192604894,9.770297899535763,16.760204801031335,31.136733837867354,23.39784287516997,27.439793352134455,4.539993286132841,-11.545753392773918,-13.870004272460932,-38.12256458456798,10.382556039646119,-25.996284428514485,-1.7437241164074067,15.505149343168938,46.17624406957488,4.035133610699674,12.126280156053527,8,7.89501190185544,17.739997863769503,37.172508239746065,34.90499877929685,4.279998779296847,1,-0.014226205213760723,1.793650134595556,239.72000122070312,-3.7825961963732864,244.75,-1.41441198707816,245.8300018310547,-0.014226205213760723 3794,2019-08-07,245.7400054931641,246.2100067138672,240.5,241.72000122070312,690600.0,0.013319083994441705,1.302418945483743,3.092340015963145,42.40701570453374,34.557008624302085,4.4235089667417355,11.803309112326104,27.354093986894924,20.396051429568985,28.92149654995857,5.7100067138671875,-11.404864253569599,-9.159493255615217,-32.116649738620566,13.797663227390132,-20.63807149711792,2.319084985887457,10.09062378873486,69.70145886515922,23.76313856938888,11.478578241502676,8,3.7799911499023153,14.509986877441378,32.77249908447263,36.04998779296872,-0.6900024414062784,2,-0.003703115657880618,-1.2903188757721835,242.50999450683597,1.793650134595556,239.72000122070312,-3.7825961963732864,244.75,-0.003703115657880618 3795,2019-08-08,246.75,248.8500061035156,244.9900054931641,246.25,703300.0,0.004110012550903042,-1.5563010943926376,0.12437797726366843,36.517130993749944,34.41584039731992,1.3760122907960692,8.812265228201227,25.888526593078154,19.636198219744983,30.32136012324006,3.8600006103515057,-11.429717510483442,-6.604998016357428,-27.15005006099142,13.940054028276592,-16.877524038674437,3.667528005959582,7.114566170603581,83.43844803290524,34.52981459099422,10.272526022317008,8,-0.7399978637695312,13.499992370605469,31.670005798339844,36.769989013671875,-1.9600067138671875,3,-0.03809521335961252,1.302418945483743,245.7400054931641,-1.2903188757721835,242.50999450683597,1.793650134595556,239.72000122070312,-0.03809521335961252 3796,2019-08-09,247.8300018310547,250.97999572753903,243.5399932861328,246.19000244140625,586800.0,0.004376907116736328,-1.1440874541852648,3.279998779296875,40.539873650649504,35.32232075684888,-1.6365921183358978,5.304372858872,24.370616122666434,18.72973322803341,32.65274618075276,7.440002441406222,-11.677785794861649,-3.8109970092773438,-19.36999474046644,11.748000721911751,-11.590495874871863,3.9685018563172036,4.265107539383052,78.73062514681837,29.546474044351207,7.779498865594547,8,-3.5500030517578125,12.419990539550781,30.555007934570312,35.68998718261719,-4.290008544921875,4,-0.03482227663741677,-1.5563010943926376,246.75,1.302418945483743,245.7400054931641,-1.2903188757721835,242.50999450683597,-0.03482227663741677 3797,2019-08-12,240.00999450683597,248.75,239.47999572753903,247.19000244140625,803800.0,-0.03155391706589905,-1.2499995370516026,-4.378055248001918,30.55800166197433,35.13255727986344,4.725457670792281,11.350658798004787,31.5812486874855,26.75652774091438,33.700857284503826,9.270004272460966,-12.18182379891988,-10.135503387451138,-23.948684547205318,3.677677772303042,-17.042093967328213,-3.228912807574062,10.970001220703068,4.608685037364625,-37.73150474535914,6.906590579877089,8,3.5650024414062216,20.239997863769503,38.375015258789034,43.50999450683591,4.990005493164034,0,0.014832769046546401,-1.1440874541852648,247.8300018310547,-1.5563010943926376,246.75,1.302418945483743,245.7400054931641,0.014832769046546401 3798,2019-08-13,240.6000061035156,243.97999572753903,238.1100006103516,240.2899932861328,611100.0,0.002458279280793896,-1.5139175240889713,-0.043177224901122344,24.032711956270575,34.572478601072774,3.403865857420783,10.849058114233912,30.473190787571497,26.361110021102178,32.8121950039285,5.869995117187443,-12.638301758722008,-9.248492431640642,-23.63175355797611,5.134768694694856,-16.440122994808377,-2.0568618684729074,10.379989624023438,19.347369369539912,-16.164151037985945,7.191630563167744,8,2.974990844726591,19.649986267089872,37.7850036621094,42.91998291015628,6.409988403320369,1,0.03528674155861111,-1.2499995370516026,240.00999450683597,-1.1440874541852648,247.8300018310547,-1.5563010943926376,246.75,0.03528674155861111 3799,2019-08-14,236.1999969482422,239.16000366210938,235.33999633789062,239.16000366210938,702800.0,-0.018287651885513068,1.5810801754756763,-9.548013978442574,22.4870804823926,34.16962894495626,7.261641294417046,14.677664440337736,34.051237053979435,31.024712281445034,31.88167305746728,5.260009765624972,-12.216065976266833,-12.808001708984364,-28.33271335731257,2.716709939343815,-20.570357533148467,-5.04564588482026,13.298999023437489,5.498725344713044,-25.01877197830912,7.7623558241640955,8,6.959999084472656,23.634994506835938,42.18501281738281,41.9949951171875,11.419998168945312,2,0.04483487076509651,-1.5139175240889713,240.6000061035156,-1.2499995370516026,240.00999450683597,-1.1440874541852648,247.8300018310547,0.04483487076509651 3800,2019-08-15,232.88999938964844,238.82000732421875,232.0200042724609,236.25999450683597,900000.0,-0.014013537685688693,-1.6614569647165436,1.1385092815498041,21.65910557839429,33.177564493108875,9.54704148846099,17.316871988426612,36.44066347249657,34.528880296755574,31.117202164002876,6.800003051757841,-11.527726906895623,-15.128499603271479,-32.12108844901218,1.8640892424692481,-23.624794026141842,-6.632205180401115,14.909916625976564,4.588583909696407,-22.88249162657014,8.496294422870358,8,8.610000610351534,25.284996032714844,45.49501037597656,45.30499267578125,13.369995117187528,3,0.0522135072093175,1.5810801754756763,236.1999969482422,-1.5139175240889713,240.6000061035156,-1.2499995370516026,240.00999450683597,0.0522135072093175 3801,2019-08-16,234.9499969482422,235.97000122070312,231.47000122070312,234.57000732421875,688400.0,0.00884536718619322,2.7190110783936645,-0.11275672836599318,28.95559603396275,31.654461935915577,6.65004615306799,14.173691322196987,33.411536875651336,32.63165659311494,31.162009342393254,4.5,-10.23712198259787,-11.919502258300781,-29.195572644615936,5.3565681280143735,-20.55753745145836,-3.281467065143204,10.640731423339844,20.13886558665986,-8.071238487660764,8.63803519315757,8,6.275001525878906,22.949996948242188,43.43501281738281,43.2449951171875,8.020004272460938,4,0.04188123628730378,-1.6614569647165436,232.88999938964844,1.5810801754756763,236.1999969482422,-1.5139175240889713,240.6000061035156,0.04188123628730378 3802,2019-08-19,232.0200042724609,238.82000732421875,229.7100067138672,236.07000732421875,671700.0,-0.012470707443451245,-1.1015000079197883,-10.658193791912696,30.41615483370424,30.84140787729244,9.356909148258438,16.08709929459016,35.318372400924176,35.674229360794044,31.015643117974044,9.110000610351562,-8.906494325892083,-13.680495452880876,-31.6752569851632,4.314266079401449,-22.67787621902204,-4.683114686739714,11.311407754980507,16.187801941406892,-13.791109738690249,8.997380766141156,8,8.324996948242216,24.55500030517581,46.92250061035159,46.17498779296878,9.429992675781278,0,0.04965084389940788,2.7190110783936645,234.9499969482422,-1.6614569647165436,232.88999938964844,1.5810801754756763,236.1999969482422,0.04965084389940788 3803,2019-08-20,232.42999267578125,233.3600006103516,225.05999755859372,231.9600067138672,1086300.0,0.0017670390301298688,6.124460540016509,-0.11604582907908487,33.666302224470556,29.870217490618757,8.2324331837101,14.425703209462256,34.009452527910184,35.279116382837515,31.01373523730001,8.30000305175787,-8.17938491005421,-12.006507110595692,-30.00082727411518,5.987813052923769,-21.003667192355437,-3.009347028835947,8.449566395216806,52.269446290168034,18.856092781930286,8.997160081759732,8,5.590003967285128,12.420013427734375,45.51251220703125,45.76499938964844,7.0300140380859375,1,0.054080831735656254,-1.1015000079197883,232.0200042724609,2.7190110783936645,234.9499969482422,-1.6614569647165436,232.88999938964844,0.054080831735656254 3804,2019-08-21,231.5200042724609,234.13999938964844,228.88999938964844,233.0800018310547,701800.0,-0.003915107481802904,1.8532665483555304,-3.31924288172468,30.47748984759521,29.199146252157117,7.725620213320099,13.61672320652653,34.07231879399083,36.13209688325358,31.912000480419984,5.25,-8.250407738393534,-11.381996154785185,-28.18972611704143,5.42573380747109,-19.785861135913308,-2.9781311736570615,7.300003051757841,46.94768989194646,10.915668034966636,8.403864981128134,8,6.499992370605469,13.330001831054716,34.85249328613284,37.15499114990237,8.940002441406278,2,0.06690562348187368,6.124460540016509,232.42999267578125,-1.1015000079197883,232.0200042724609,2.7190110783936645,234.9499969482422,0.06690562348187368 3805,2019-08-22,231.8500061035156,231.97999572753903,226.5800018310547,231.1499938964844,635500.0,0.0014253707021631978,10.250087420924407,-0.44872647599666887,32.03343162998742,28.253986027639108,5.654406012192794,11.612260385588996,32.821278897387145,35.884543320985955,33.114354064197315,5.399993896484347,-8.324501397402656,-9.610993957519554,-24.875597920782383,5.653610005743275,-17.243295939150983,-1.9786919758881254,4.217999267578136,49.34595731090637,10.453347830656327,7.632301981631421,8,5.054992675781278,13.000000000000028,33.15499114990237,36.17999267578128,12.739990234375028,3,0.06801806598457016,1.8532665483555304,231.5200042724609,6.124460540016509,232.42999267578125,-1.1015000079197883,232.0200042724609,0.06801806598457016 3806,2019-08-23,226.1499938964844,233.4199981689453,225.50999450683597,231.32000732421875,712400.0,-0.024584912904795364,-1.4527096719248402,-7.385604673468167,31.446534582409114,28.352711907687418,8.890645735592216,15.515826486430484,37.53791723783385,41.702236505876016,34.230553631077754,7.910003662109347,-9.07233276735198,-13.665505981445278,-28.009677121391803,0.6786651585012464,-20.83759155141854,-6.493420411472016,7.990005493164034,7.9214793917784,-31.75403165653526,7.172085569973262,8,8.370002746581974,18.70001220703122,38.855003356933565,41.88000488281247,19.620010375976506,4,0.08892328610699196,10.250087420924407,231.8500061035156,1.8532665483555304,231.5200042724609,6.124460540016509,232.42999267578125,0.08892328610699196 3807,2019-08-26,227.69000244140625,228.94000244140625,224.8699951171875,227.7899932861328,614600.0,0.006809677587817031,2.3916598320268045,0.019340538689931693,29.020409697360222,28.906900545586268,6.056130686987558,12.673148063950492,35.03278756303183,40.16407794022962,34.5831215883245,4.07000732421875,-9.707899419628433,-10.885997772216797,-24.902893303865056,3.1308977594314626,-17.89444553804094,-3.877550006392653,5.7299957275390625,30.420776963354236,-8.08409988297344,7.008447765824132,8,4.3249969482421875,17.06500244140625,37.31499481201172,40.339996337890625,14.05999755859375,0,0.06710878218392136,-1.4527096719248402,226.1499938964844,10.250087420924407,231.8500061035156,1.8532665483555304,231.5200042724609,0.06710878218392136 3808,2019-08-27,222.4499969482422,228.44000244140625,220.8999938964844,227.9900054931641,1133800.0,-0.023013770639808917,1.3416166728270362,55.40515794292719,18.805253304774908,28.49780863696208,9.443936974939447,16.797526485285573,39.18336250743687,45.44206479864624,34.753394524957294,7.540008544921847,-10.914650000429077,-14.87100296020509,-29.958559357489264,0.21655343707908514,-22.414781158847177,-7.327224761563002,10.970001220703125,11.706966832891938,-21.90776988633842,7.5437781986420855,8,7.410003662109375,20.32000732421875,42.55500030517578,45.58000183105469,20.90000915527341,1,0.08541245340821813,2.3916598320268045,227.69000244140625,-1.4527096719248402,226.1499938964844,10.250087420924407,231.8500061035156,0.08541245340821813 3809,2019-08-28,225.8500061035156,226.8999938964844,221.80999755859372,221.80999755859372,750500.0,0.015284374924331878,-1.519794837705776,-0.729242294874263,23.69086455645811,28.723559634524722,4.940983701715879,12.570816860652513,34.69968603978069,42.01045819246306,34.66651083511893,5.089996337890682,-10.942994108092421,-10.536994171142595,-26.052216770969636,4.978228428684446,-18.294605471056116,-2.7793828712290747,5.06599121093754,39.5368252223306,11.719473360381041,7.75761129991352,8,4.009994506835966,16.91999816894534,39.15499114990237,42.17999267578128,16.279998779296903,2,0.060261236407111785,1.3416166728270362,222.4499969482422,2.3916598320268045,227.69000244140625,-1.4527096719248402,226.1499938964844,0.060261236407111785 3810,2019-08-29,225.25999450683597,228.80999755859372,224.97999572753903,227.47000122070312,533800.0,-0.002612404608079655,-1.76534001707654,-0.5470302078061312,21.233770780013728,27.86557905075261,4.844287743265937,12.164437525743722,34.23066922642775,42.67784869701697,34.64073218751966,3.8300018310546875,-10.857122234155838,-10.098505401611305,-25.704940291897458,5.507929488674847,-17.90172284675438,-2.295287956468229,3.652802124023424,34.82427414135833,12.891622738574721,7.80321744514307,8,4.600006103515597,17.51000976562497,39.495002746582,42.77000427246091,16.95001220703122,3,0.06747763729777567,-1.519794837705776,225.8500061035156,1.3416166728270362,222.4499969482422,2.3916598320268045,227.69000244140625,0.06747763729777567 3811,2019-08-30,226.83999633789062,226.94000244140625,224.00999450683597,226.30999755859372,510300.0,0.007014125320005338,7.027298189874927,-0.2398177236165451,30.039430444002818,27.82372078523023,2.2271060515705017,9.66963340989696,31.551412170699336,41.1799297850456,34.65028700165214,2.930007934570284,-10.275160858350432,-7.623003387451178,-23.01432059096186,7.7683138160595036,-15.318661989206532,0.07265521430417721,1.9700012207030966,73.88054886033659,47.70114120173089,7.695658601755347,8,0.6800003051757812,15.044998168945312,37.43250274658203,41.19000244140625,26.63999938964841,4,0.07824898733272945,-1.76534001707654,225.25999450683597,-1.519794837705776,225.8500061035156,1.3416166728270362,222.4499969482422,0.07824898733272945 3812,2019-09-03,226.8699951171875,228.83999633789062,223.3999938964844,224.57000732421875,1225000.0,0.00013224642823650434,-1.3448212359580287,4.339609604421947,28.831327217274975,27.286501339986273,1.5530761880010573,9.093829646684185,30.44787766515344,41.21529814344922,33.84453162017514,5.440002441406222,-9.346879454006057,-6.950504302978516,-22.48993859732761,8.588929991370577,-14.720221450153076,0.8192128441960449,-5.970001220703097,75.1889091314407,46.15646212136651,7.769717147174547,9,0.6500015258789062,11.5050048828125,32.70250701904297,41.160003662109375,21.32000732421875,1,0.0833076632522991,7.027298189874927,226.83999633789062,-1.76534001707654,225.25999450683597,-1.519794837705776,225.8500061035156,0.0833076632522991 3813,2019-09-04,239.05999755859372,241.19000244140625,228.0,228.2400054931641,1667600.0,0.0537312236248324,-1.334513075968494,4.70436934426662,53.55544435419342,29.850718507386077,-10.72545352798764,-3.5498951985690326,17.495992144070357,29.056667866553227,32.56169968117595,14.32000732421875,-8.806332082286247,5.411997985839804,-9.794312880854221,20.61830885253383,-2.1911574475072086,13.015153419186817,-18.001203613281206,89.00926549971328,54.64535138156329,7.603155433347019,9,-8.014999389648409,-2.4150009155273153,20.512504577636747,28.970001220703153,15.710006713867188,2,0.011252415581352038,-1.3448212359580287,226.8699951171875,7.027298189874927,226.83999633789062,-1.76534001707654,225.25999450683597,0.011252415581352038 3814,2019-09-05,244.8300018310547,245.8800048828125,240.7400054931641,241.55999755859372,1116500.0,0.024136218235536244,-1.093691050745706,0.30221873109396996,63.98781156621306,33.401205166966704,-16.102202463256845,-9.899102342182232,10.926144695949205,23.319014504625954,31.596219124035983,6.820007324218778,-8.0028984723605,11.227502441406244,-3.831194226326346,26.286199109138835,3.698154107539949,18.75685077527254,-22.965959545898414,95.32917020193449,54.83605045379876,7.529348333866298,9,-11.44000244140625,-8.890007019042969,15.014999389648438,23.199996948242188,12.960006713867244,3,-0.006044993327902537,-1.334513075968494,239.05999755859372,-1.3448212359580287,226.8699951171875,7.027298189874927,226.83999633789062,-0.006044993327902537 3815,2019-09-06,237.3500061035156,246.3300018310547,236.4199981689453,245.1100006103516,1057600.0,-0.030551793781795844,-1.0602895994492885,-2.3730839045650285,52.49481090371642,35.73990253600085,-8.671932258293907,-3.330178314095889,17.543830799790157,30.767596006991567,30.9862854553692,9.910003662109375,-7.589846590096954,4.217506408691378,-9.65332387291079,18.088336690293545,-2.71790873210972,11.152921549492476,-14.045006062499937,60.837363191660934,17.035524691976043,6.9354151408010845,9,-3.7350082397460653,-1.4100112915038778,21.132492065429716,29.589988708496122,14.849990844726591,4,0.020139029519182783,-1.093691050745706,244.8300018310547,-1.334513075968494,239.05999755859372,-1.3448212359580287,226.8699951171875,0.020139029519182783 3816,2019-09-09,239.1999969482422,241.16000366210938,235.8699951171875,238.13999938964844,766900.0,0.0077943576876073895,1.1244967368324295,-0.13659772022518427,57.63503795549191,38.91930567579326,-9.472212119232097,-6.176531497383735,14.768515697375591,28.953472630654346,30.734009721915406,5.290008544921875,-6.9012027965584934,6.498997497558605,-5.906211807124066,18.904206802241276,0.2963928452172695,12.70160214989994,-14.052996764023419,68.90535361715688,20.71781670365725,6.202604652341336,9,-5.584999084472656,-3.2600021362304688,19.282501220703125,27.73999786376953,16.529998779296847,0,0.012583653026869923,-1.0602895994492885,237.3500061035156,-1.093691050745706,244.8300018310547,-1.334513075968494,239.05999755859372,0.012583653026869923 3817,2019-09-10,243.57000732421875,243.5800018310547,231.8500061035156,239.22999572753903,666800.0,0.01826927438014203,4.380731231867079,4.094359993090371,60.925858747666915,43.5993729472257,-12.686920345092716,-10.82095575888539,9.49392200927781,24.48687075152702,30.250752509136014,11.729995727539091,-6.17677620385561,10.69100723266601,-2.246527095610162,23.628541560942182,4.222240068527924,17.159774396804096,-16.728367008253116,84.94274832989949,35.73189640186441,6.468767164138085,9,-9.500007629394531,-7.630012512207031,14.912490844726562,23.36998748779297,12.389999389648438,1,0.04068640680430313,1.1244967368324295,239.1999969482422,-1.0602895994492885,237.3500061035156,-1.093691050745706,244.8300018310547,0.04068640680430313 3818,2019-09-11,249.08999633789062,249.38999938964844,242.1199951171875,243.6000061035156,749300.0,0.022662843731511506,1.3875233642518179,1.2649713283197428,65.80318290577746,48.27851943048341,-15.679491478460392,-16.519233484062,3.3463099271496617,18.86372584842252,29.32750433054362,7.2700042724609375,-4.7607404767413755,15.786496734619135,1.3159641171650946,30.257029352073175,8.5512304258921,23.02176304334617,-20.689287100717877,98.28960566367493,46.77691198344611,7.2352663087270255,9,-12.694999694824219,-13.150001525878906,6.2375030517578125,14.295005798339844,7.360015869140625,2,-0.003613127422682716,4.380731231867079,243.57000732421875,1.1244967368324295,239.1999969482422,-1.0602895994492885,237.3500061035156,-0.003613127422682716 3819,2019-09-12,246.7899932861328,249.13999938964844,245.8699951171875,248.0399932861328,735800.0,-0.009233622729023061,-1.11651012809497,-0.22768710810690504,62.977741430523714,52.91673839165119,-11.283344971863329,-14.108527129529307,4.8916589552620735,21.07185822179116,28.094936485834932,3.2700042724609375,-3.310032312449806,12.956993865966808,-2.68721411871158,28.601201850645197,5.134889873627628,20.779097858305988,-16.2903550337125,85.1766984108757,32.010623703868404,7.822103992339194,9,-10.394996643066406,-10.849998474121094,8.537506103515625,16.595008850097656,8.910003662109375,3,0.03233522915605391,1.3875233642518179,249.08999633789062,4.380731231867079,243.57000732421875,1.1244967368324295,239.1999969482422,0.03233522915605391 3820,2019-09-13,245.0500030517578,247.6999969482422,243.72999572753903,247.1000061035156,740800.0,-0.007050489410879934,1.4430891446117617,1.6400024414062273,67.63059852860923,57.09353484549635,-7.197857847090859,-12.027485709616315,5.610716057170237,22.641864910630375,26.597149636615487,3.9700012207031534,-0.8196844094362064,10.609003448486334,-5.807031994642898,27.025038891615566,2.400985726921732,18.817021170050936,-12.661328685614677,75.25656784987576,15.691237525311607,8.208017721564612,9,-8.655006408691406,-9.110008239746094,9.834991455078125,18.334999084472656,12.46998596191412,4,0.05198941168947169,-1.11651012809497,246.7899932861328,1.3875233642518179,249.08999633789062,4.380731231867079,243.57000732421875,0.05198941168947169 3821,2019-09-16,244.7899932861328,246.47000122070312,243.0800018310547,245.5399932861328,1064700.0,-0.0010610477959066555,1.597684887459807,0.36585311390483505,66.34172731634123,61.261357078725936,-4.608507171908087,-11.586538006503815,4.91276372123383,22.517567754488425,25.001819619200464,3.3899993896484375,1.4556230516177209,9.856993865966786,-7.200561083069289,26.91454881500286,1.3282163914487626,18.38577134048481,-10.70118641763915,73.77418549440152,10.087601257845598,8.528777474518032,9,-6.094993591308594,-8.849998474121094,8.340003967285156,18.595008850097656,14.150009155273438,0,0.0302708601876871,1.4430891446117617,245.0500030517578,-1.11651012809497,246.7899932861328,1.3875233642518179,249.08999633789062,0.0302708601876871 3822,2019-09-17,243.5399932861328,245.1999969482422,237.66000366210938,243.8500061035156,658200.0,-0.005106417885876957,4.009971459422193,0.41335042317704546,71.81873461650667,63.29061155231629,-0.8327691789823177,-9.938805870243073,5.204375814579464,23.48338163001506,24.12529765479101,7.5399932861328125,4.041405078066617,8.030994415283203,-9.386601976518222,25.448590807084628,-0.6778037806175234,16.73979261118393,-7.921067165523681,50.127807039338556,-19.302140672482956,8.708798195900712,9,-2.9199905395507812,-8.394996643066406,8.72500228881836,19.845008850097656,12.460006713867188,1,0.05005339072619708,1.597684887459807,244.7899932861328,1.4430891446117617,245.0500030517578,-1.11651012809497,246.7899932861328,0.05005339072619708 3823,2019-09-18,245.0,245.2100067138672,242.4900054931641,244.1499938964844,495100.0,0.005994936167021514,3.283400615147975,-2.7418418073536075,70.64021109026469,64.0297670549887,-1.5215883147139095,-10.971319851835403,2.693242641787549,21.793014646826123,22.764267800851552,2.7200012207030966,6.158140016098827,8.862500762939447,-8.989043315341007,26.714044841219902,-0.06327127620079409,17.78827280207969,-8.00396655248693,63.937274125310864,-8.890855125150978,8.925772039140229,9,-4.379997253417969,-9.855003356933594,6.912494659423828,18.38500213623047,18.600006103515568,2,0.04473472128109046,4.009971459422193,243.5399932861328,1.597684887459807,244.7899932861328,1.4430891446117617,245.0500030517578,0.04473472128109046 3824,2019-09-19,247.00999450683597,247.6999969482422,243.1000061035156,244.3800048828125,459200.0,0.008204059211575299,1.2942629157645338,3.0940832226332464,72.7462885491096,66.27993123781016,-3.5646969672315834,-12.396939707212681,-0.21628782640550526,19.634819386909925,21.336885579168975,4.599990844726591,8.555637308659243,10.097995758056669,-8.247298359132714,28.44328987524605,0.9253486994619777,19.27064281665136,-9.349990844726591,93.12746112729727,14.852137134494825,9.172647058594693,9,-6.389991760253935,-11.86499786376956,4.902500152587862,16.375007629394503,24.740005493164034,3,0.03821714873943716,3.283400615147975,245.0,4.009971459422193,243.5399932861328,1.597684887459807,244.7899932861328,0.03821714873943716 3825,2019-09-20,247.6199951171875,248.8000030517578,245.80999755859372,248.1300048828125,730800.0,0.0024695381722079635,2.2324277065703613,-0.19392082803914876,72.18189624674152,67.89624882572679,-2.866098829408344,-12.400706435673357,-1.8111077353992755,18.8513568960758,19.553226164578277,2.990005493164091,9.167038971159542,9.919496917724615,-8.860192089172585,28.699185924621787,0.529652414276029,19.3093414211732,-8.78699188232423,89.4074685886715,10.13934173593799,9.389844503448588,9,-6.999992370605469,-12.474998474121094,3.8774986267089844,15.350006103515625,21.839996337890568,4,0.03263065176635194,1.2942629157645338,247.00999450683597,3.283400615147975,245.0,4.009971459422193,243.5399932861328,0.03263065176635194 3826,2019-09-23,246.25999450683597,248.1100006103516,245.5399932861328,247.32000732421875,795300.0,-0.00549228914130262,-1.0559933105877266,2.078416706558106,70.12663496648105,68.9185572944839,-0.4462484204424584,-9.967928273881768,-1.6161371530001531,20.014175100631263,17.979070839732774,2.5700073242187784,8.775941607712014,7.553996276855486,-10.769670543811202,25.877663097522174,-1.607837133477858,16.71582968718883,-6.371291656494179,77.19920391304433,-2.4781363108994157,9.161833410333337,9,-2.7349929809570597,-11.11499786376956,3.5775032043456747,15.050010681152315,16.919998168945284,0,0.04572401022498762,2.2324277065703613,247.6199951171875,1.2942629157645338,247.00999450683597,3.283400615147975,245.0,0.04572401022498762 3827,2019-09-24,242.97000122070312,248.2100067138672,242.52999877929688,247.3500061035156,824200.0,-0.013359836593521579,-1.159694824785333,4.13203011415172,54.978361033852245,67.71579930871442,3.0728236974757976,-5.770350316024064,0.8395550534247889,23.040186697049137,16.409670430481285,5.6800079345703125,9.485011568793539,3.500003051757801,-14.151597606190762,21.151603709706364,-5.3257972772164806,12.325803380732083,-2.1311687164306647,7.606908292465462,-67.96161311573283,8.825800328974289,9,0.43000030517578125,-7.825004577636719,6.592494964599609,18.06500244140625,27.929992675781307,1,0.0657282839052904,-1.0559933105877266,246.25999450683597,2.2324277065703613,247.6199951171875,1.2942629157645338,247.00999450683597,0.0657282839052904 3828,2019-09-25,241.4499969482422,243.72000122070312,239.80999755859372,242.66000366210938,840200.0,-0.006255933921160195,1.3483492565354032,0.27625693263844553,45.17417769392655,65.73762556020364,3.7941169206050347,-2.9027556746012237,2.244117427407332,24.197989034235036,14.498807858929478,3.9100036621094034,9.782402041446119,1.029998779296875,-14.705915430626305,16.765912989220055,-6.837958325664715,8.897955884258465,7.94000244140625,18.242473721462183,-52.561634066107466,7.867957104961586,9,1.7800064086914062,-6.305000305175781,7.010005950927734,18.70500946044922,30.169998168945312,2,0.06026093698761481,-1.159694824785333,242.97000122070312,-1.0559933105877266,246.25999450683597,2.2324277065703613,247.6199951171875,0.06026093698761481 3829,2019-09-26,239.4600067138672,240.9499969482422,237.1199951171875,240.9499969482422,613000.0,-0.008241831681619738,4.140975749631329,1.2313900553600927,53.572641022447996,64.17563028174129,5.179705451004764,0.1677413166828785,3.8845823521847365,25.774283239438432,12.607960452196526,4.3300018310546875,9.475103737143144,-1.6404914855957031,-15.823992204694662,12.543009233503255,-8.732241845145182,5.451258873953776,9.738392639160168,20.034332252067706,-49.881175342032925,7.091750359549475,9,3.4999923706054688,-4.315010070800781,1.9749946594238281,18.3699951171875,29.800003051757812,3,0.10081015080941458,1.3483492565354032,241.4499969482422,-1.159694824785333,242.97000122070312,-1.0559933105877266,246.25999450683597,0.10081015080941458 3830,2019-09-27,240.4600067138672,240.9600067138672,238.50999450683597,238.50999450683597,395500.0,0.004176062690898208,-1.5128173025760245,-1.3087416024905594,52.19667030579301,62.60395728056926,3.866776428009416,0.38459351712589296,2.5501092482306547,24.436129726957404,11.04010813897337,2.4500122070312216,8.331621600774355,-1.4004920959472713,-13.483557179674278,10.682572987779736,-7.442024637810761,4.641040445916218,8.255256469726561,30.117295798677755,-38.276688038918806,6.041532541863496,9,2.4999923706054688,-5.315010070800781,0.9749946594238281,16.699996948242188,28.830001831054744,4,0.13012556105999784,4.140975749631329,239.4600067138672,1.3483492565354032,241.4499969482422,-1.159694824785333,242.97000122070312,0.13012556105999784 3831,2019-09-30,244.58999633789062,244.8800048828125,240.5,240.55999755859372,772000.0,0.01717537016015247,-1.1108488311382705,2.0666531033835622,51.79323140051571,60.37890136768137,-0.3291833468147445,-2.4742863231879255,-2.0425078360964903,19.89659883210095,9.016977573352557,4.4199981689453125,7.557135203779154,1.8419975280761776,-7.994387461288085,11.67838251744044,-3.0761949666059536,6.760190022758309,3.661456123046861,67.35792073418226,1.013570636015686,4.918192494682126,9,-1.6299972534179688,-9.444999694824219,-3.712493896484375,11.125,31.720001220703068,0,0.10168034461569153,-1.5128173025760245,240.4600067138672,4.140975749631329,239.4600067138672,1.3483492565354032,241.4499969482422,0.10168034461569153 3832,2019-10-01,245.7700042724609,246.44000244140625,243.2400054931641,245.1300048828125,592700.0,0.004824432528876432,2.232327124482674,0.15880882965430254,43.11204704014196,57.32021647322329,-1.2958731198589248,-2.2827932461997307,-3.599407910702297,18.325560892708978,7.2154537072445875,3.199996948242159,6.654413547077127,2.0770050048827784,-4.391456608855179,8.545466618620736,-1.1572258019861863,5.311235811751743,2.03618989472659,92.81118409419808,29.247452611453156,3.2342308068689753,10,-2.810005187988253,-10.625007629394503,-6.0850028991698935,9.944992065429716,32.05000305175784,1,0.07083854050805805,-1.1108488311382705,244.58999633789062,-1.5128173025760245,240.4600067138672,4.140975749631329,239.4600067138672,0.07083854050805805 3833,2019-10-02,241.75,245.75,241.3000030517578,244.0,975400.0,-0.016356773416516424,-1.8254003623363915,-3.5156283527646224,40.24013393698743,53.70842151632082,2.474899127624269,2.054402529496599,-0.08524879765747073,21.98770484787218,7.665026932288914,4.470001220703097,5.74387787766284,-2.0774993896484375,-8.245216104276267,4.090217324979392,-5.161357746962352,1.0063589676654772,5.628746205187497,49.678124938604704,-10.691045881291792,3.0838583573139116,10,1.2099990844726562,-6.605003356933594,-3.3649978637695312,13.8699951171875,40.92999267578125,2,0.12057908540427897,2.232327124482674,245.7700042724609,-1.1108488311382705,244.58999633789062,-1.5128173025760245,240.4600067138672,0.12057908540427897 3834,2019-10-03,243.3500061035156,243.88999938964844,240.16000366210938,240.16000366210938,671400.0,0.006618432692929055,-1.3385535253037406,-1.4177788628472097,46.69003811725133,50.87599283526636,0.3365141507017029,0.35609077873320416,-2.3280079262108018,20.10720165770934,8.094706510353411,3.7299957275390625,4.675627829909416,-0.4034934997558821,-6.556061373025045,5.749074373513281,-3.4797774363904637,2.6727904368786994,3.6183900581519026,61.034133088063605,2.4428577480387617,3.076283936634583,10,-0.6850051879882528,-7.750007629394503,-7.035003662109347,10.284988403320341,37.309997558593835,3,0.1161700772739922,-1.8254003623363915,241.75,2.232327124482674,245.7700042724609,-1.1108488311382705,244.58999633789062,0.1161700772739922 3835,2019-10-04,242.1300048828125,249.0,241.3000030517578,247.94000244140625,906600.0,-0.005013360140143752,-1.0615784979797938,-1.8213144551803473,45.007529158664475,48.0849810788423,0.7776410414631414,2.05807740481319,-1.7285427361802874,21.05305068591514,8.380785194060962,7.6999969482421875,3.5403414783861535,-1.8624946594238168,-7.297188685703048,3.572199366855415,-4.579841672563447,0.8548523537158133,-5.010009765625,22.285090914112317,-32.96521273655272,2.71734701313962,10,0.92999267578125,-5.735008239746094,-5.81500244140625,11.504989624023438,38.55999755859375,4,0.11204726525299091,-1.3385535253037406,243.3500061035156,-1.8254003623363915,241.75,2.232327124482674,245.7700042724609,0.11204726525299091 3836,2019-10-07,242.2100067138672,247.22000122070312,241.3999938964844,242.2899932861328,2012400.0,0.0003304085798594425,-5.847018274512815,0.013767057810087089,47.38911168330735,47.241731151003975,0.07010541507281687,2.334849093519523,-2.3890415137872765,20.63574333697403,8.60815329767868,5.820007324218722,2.0238767280828256,-1.9329933166503963,-6.96032310150153,3.094336468200737,-4.446658209075963,0.5806715757751704,-4.852411499023447,23.190089377876127,-31.35703464664261,2.513664892425565,10,0.8499908447265625,-5.815010070800781,-5.8950042724609375,10.92498779296875,35.66999816894531,0,0.111803811074765,-1.0615784979797938,242.1300048828125,-1.3385535253037406,243.3500061035156,-1.8254003623363915,241.75,0.111803811074765 3837,2019-10-08,253.47999572753903,258.0,227.5,230.5,6498900.0,0.04652982412483708,-1.1049002413079385,-287.2981686379241,62.01814014823697,49.11328253481624,-10.674831468085188,-8.595328635579676,-13.90841222668692,9.071877558366879,8.972589211073398,30.5,0.720745859427808,8.841496276855452,2.3203971261413017,15.362595427569602,5.5809467014983625,12.102045852212541,-4.479995727539034,85.18031386078371,30.50648878398293,3.260549575357079,10,-10.729995727539034,-12.779998779296847,-18.777500152587862,-0.8650054931640341,25.919998168945398,1,0.09006628616008894,-5.847018274512815,242.2100067138672,-1.0615784979797938,242.1300048828125,-1.3385535253037406,243.3500061035156,0.09006628616008894 3838,2019-10-09,248.19000244140625,255.5500030517578,248.07000732421875,251.50999450683597,1908300.0,-0.02086947047221388,-3.202265684270082,-0.14447313675742182,51.530093978513406,48.88633286326795,-4.8368738868295225,-3.558672741469479,-8.775479819458184,13.979801496096115,10.168451573848799,7.4799957275390625,-0.5815243602785358,3.5965026855468807,-2.8066106466652627,9.999616017759024,0.39494601944079477,6.798059351652967,-20.69000244140625,67.83607357838115,17.281723895591426,3.2015566661060757,10,-5.44000244140625,-5.44000244140625,-15.242504119873047,4.42498779296875,30.470001220703182,2,0.11938436114004092,-1.1049002413079385,253.47999572753903,-5.847018274512815,242.2100067138672,-1.0615784979797938,242.1300048828125,0.11938436114004092 3839,2019-10-10,254.7700042724609,256.1199951171875,247.5,248.42999267578125,1056300.0,0.026511953609445138,-1.1024386159156672,-1.9096466111159376,58.02830878208228,49.534292693966755,-10.07640898618206,-10.024120805375077,-15.341961928883308,6.994472689805633,11.451523347195048,8.6199951171875,-0.53600850961584,9.777503967285128,1.9598186425970994,17.595189291973156,5.868661304941128,13.686346629629128,-27.27000427246091,89.40985007364233,41.96205852654369,3.9088426623440142,10,-12.020004272460909,-12.020004272460909,-20.92500686645505,-2.155014038085909,26.639999389648523,3,0.10954974265130657,-3.202265684270082,248.19000244140625,-1.1049002413079385,253.47999572753903,-5.847018274512815,242.2100067138672,0.10954974265130657 3840,2019-10-11,257.79000854492193,259.10000610351557,252.5,256.1199951171875,885600.0,0.011853845514840478,2.076919793704483,0.263408576193936,62.481075165166004,50.721830890039016,-11.599438496938347,-12.69143468498936,-18.35498441465205,3.5808310203730684,12.32920440546009,6.600006103515568,0.20335692327080324,12.160507965087959,2.4710183603401106,21.849997569835807,7.315763162714035,17.005252767461883,-29.145208740234438,95.85443890642826,50.01491200938382,4.844744802373922,10,-14.490005493164148,-14.490005493164148,-23.125011444091854,-5.175018310546932,26.819976806640568,4,0.08871559936040829,-1.1024386159156672,254.7700042724609,-3.202265684270082,248.19000244140625,-1.1049002413079385,253.47999572753903,0.08871559936040829 3841,2019-10-14,252.1999969482422,257.989990234375,251.16000366210938,257.77999877929693,541400.0,-0.02168436095809989,1.2766679806213102,-3.341291595855411,59.51742078977521,52.54465019555382,-5.382448741507886,-6.87005161542757,-12.787986491294419,8.749325687498583,13.222035616117523,6.829986572265625,0.6962864818886203,6.199996185302723,-3.9118075906905574,16.311799961296003,1.1440942973060828,11.255898073299363,-21.72788476562502,78.16453220714492,26.35330071874388,5.055901887996636,10,-8.899993896484403,-8.899993896484403,-17.422500610351562,0.4149932861328125,33.53999328613281,0,0.11296592322723509,2.076919793704483,257.79000854492193,-1.1024386159156672,254.7700042724609,-3.202265684270082,248.19000244140625,0.11296592322723509 3842,2019-10-15,255.72999572753903,257.23001098632807,251.8000030517578,253.22000122070312,674800.0,0.013996823243504153,-1.0299129819717598,-0.44981965648593064,64.13861265276918,55.200036719529564,-8.214933385611744,-9.95012940504003,-16.13829783799983,4.800006257379749,13.445854572183785,5.430007934570256,1.3347913359692143,9.120494842529268,-1.8038583611982801,20.044848046256817,3.658318240665494,14.582671444393043,-23.540209909667965,70.94820170003877,14.275626672838492,5.462176601863778,10,-12.42999267578125,-12.42999267578125,-20.95249938964841,-3.115005493164034,32.509994506835966,1,0.08661482628292316,1.2766679806213102,252.1999969482422,2.076919793704483,257.79000854492193,-1.1024386159156672,254.7700042724609,0.08661482628292316 3843,2019-10-16,255.9600067138672,257.6099853515625,253.0800018310547,254.88999938964844,525200.0,0.0008994290469281907,1.0732357973392925,0.4262986716921535,66.92654182891256,57.44853713193637,-6.947927068881,-9.820443245125801,-16.272187461796193,4.190866593290423,13.656195177035183,4.5299835205078125,1.7573282031643203,8.802505493164062,-2.8567575526743667,20.46176853900249,2.972873970244848,14.632137016083277,-22.15560767885745,72.93105398714616,11.14381271606473,5.829631522919213,10,-12.660003662109403,-12.660003662109403,-20.95500946044922,-3.3450164794921875,28.089981079101562,2,0.09157675639858986,-1.0299129819717598,255.72999572753903,1.2766679806213102,252.1999969482422,2.076919793704483,257.79000854492193,0.09157675639858986 3844,2019-10-17,256.45001220703125,259.95999145507807,255.77999877929688,256.1199951171875,515100.0,0.0019143830298138376,-7.2771331883005885,0.30842507558040044,66.57681608123,59.845124567776985,-6.0170338182923615,-10.083975453053654,-16.762524710842285,3.350750621470411,14.124377168849087,4.179992675781193,2.4320491112599996,8.820510101318348,-3.5558746752899424,21.19689487792661,2.632317713014203,15.008702489622493,-21.12787674791116,60.11381685266271,-5.444846913023483,6.188192388304134,10,-12.720016479492216,-12.720016479492216,-20.282516479492188,-3.83502197265625,29.30999755859375,3,0.08660553869324095,1.0732357973392925,255.9600067138672,-1.0299129819717598,255.72999572753903,1.2766679806213102,252.1999969482422,0.08660553869324095 3845,2019-10-18,255.6999969482422,258.39999389648443,254.22999572753903,257.45001220703125,609900.0,-0.002924606056105672,1.284943876591184,-5.302801923432588,62.385716565174015,61.51141399909551,-3.5086589111486717,-9.167617925625507,-16.05412341408004,3.790641154901323,14.87861068710079,4.169998168945398,3.5849933533764897,7.666494750976568,-5.225357027321252,20.55834652927436,1.2205688618276724,14.112420640125464,-18.40683300944545,51.590904361939316,-13.17257343450948,6.445925889148899,10,-11.970001220703153,-11.970001220703153,-19.532501220703125,-3.0850067138671875,37.30000305175781,4,0.10054754407788025,-7.2771331883005885,256.45001220703125,1.0732357973392925,255.9600067138672,-1.0299129819717598,255.72999572753903,0.10054754407788025 3846,2019-10-21,257.51998901367193,259.83999633789057,255.6699981689453,256.6099853515625,499600.0,0.007117685127693285,-1.9892695412482364,-0.5199975586150697,62.91489936217717,61.61105391175553,-3.2727044161828474,-10.64664602895499,-17.930255978291427,1.6751444935601398,15.529410564794604,4.169998168945256,4.565089545607265,8.923487091064516,-4.609770030985658,22.45674421311469,2.1568585300394147,15.690115652089617,-18.4134788735727,70.0979668008681,8.515415113460278,6.76662856102509,10,-3.7899932861328978,-13.789993286132898,-21.35249328613287,-4.904998779296932,31.620025634765568,0,0.10519570322151717,1.284943876591184,255.6999969482422,-7.2771331883005885,256.45001220703125,1.0732357973392925,255.9600067138672,0.10519570322151717 3847,2019-10-22,258.94000244140625,259.47000122070307,255.3800048828125,257.26998901367193,343100.0,0.005514187202217302,1.9963222553853521,1.8351722056405217,70.03961802193079,63.66766769435747,-4.287659938243905,-11.393007622161036,-19.138965941069046,-0.07056333195401976,15.788548113477246,4.089996337890568,5.851672646365785,9.545000457763678,-4.466546851202338,23.556547766729665,2.5392268032806555,16.55077411224667,-18.165213796108702,85.17455593086586,21.173817242896206,7.005773654483,10,-5.210006713867216,-15.210006713867216,-21.62250518798828,-6.32501220703125,36.389984130859375,1,0.10349883193128151,-1.9892695412482364,257.51998901367193,1.284943876591184,255.6999969482422,-7.2771331883005885,256.45001220703125,0.10349883193128151 3848,2019-10-23,256.0,259.6199951171875,255.4600067138672,258.739990234375,622200.0,-0.011353990938775538,-1.1780176236089253,-1.64069952305252,64.30022838139004,64.36454764983611,-0.13779495798297603,-7.70194807831885,-16.03648724753498,2.571403500631618,15.673211540258697,4.1599884033203125,7.11586182367401,5.87749786376952,-7.906201050087418,19.661196777626458,-1.014351593158949,12.769347320697989,-13.690395129920006,30.8901499516678,-32.10257870256819,6.8918494569284725,10,-0.4400024414062784,-12.270004272460966,-18.11750030517578,-3.385009765625,38.29998779296875,2,0.12593746185302734,1.9963222553853521,258.94000244140625,-1.9892695412482364,257.51998901367193,1.284943876591184,255.6999969482422,0.12593746185302734 3849,2019-10-24,263.60000610351557,264.10000610351557,255.7700042724609,256.64999389648443,852500.0,0.029687523841857688,1.0955947271848094,-2.536509845852226,71.21120484325154,65.33456205851228,-7.100207104599235,-14.124909575650094,-23.24050730765964,-5.405383706171506,14.871915163716936,8.330001831054659,7.196797363975804,12.270503997802678,-1.80651359775635,26.347521593361733,5.231995200023164,19.30901279558219,-19.87837030663573,94.93414919586111,25.685420900280477,7.038508797779526,10,-5.970001220703068,-17.800003051757784,-25.71750640869135,-10.985015869140568,30.449981689453182,3,0.07757959490115685,-1.1780176236089253,256.0,1.9963222553853521,258.94000244140625,-1.9892695412482364,257.51998901367193,0.07757959490115685 3850,2019-10-25,271.75,276.57000732421875,263.02999877929693,263.02999877929693,1436600.0,0.030918033792775912,-2.1055061122641026,1.2546742309144843,75.1703936000499,67.0737812596539,-14.596731437532014,-20.881129211189773,-30.78493970508407,-13.909987966017752,14.565724598532192,13.540008544921818,8.409121828031033,18.855998229980457,3.0202017647640105,34.691794695196904,10.938099997372262,26.77389646258868,-25.99052717245658,77.25338948144606,2.0885593431552536,7.917898232608223,10,-7.564994812011719,-19.714996337890625,-33.86750030517578,-19.135009765625,12.339996337890625,4,0.05155477374655004,1.0955947271848094,263.60000610351557,-1.1780176236089253,256.0,1.9963222553853521,258.94000244140625,0.05155477374655004 3851,2019-10-28,269.45999145507807,274.20001220703125,268.73001098632807,272.3599853515625,628400.0,-0.008426894369537918,-1.509200865140266,-0.33256806083917195,66.07643569840187,67.28909493139088,-10.729209078146255,-17.53122613362237,-27.969904432927535,-12.018011672229534,15.003180656576085,5.470001220703182,8.805562373979456,15.32248992919915,-1.6339174062009079,32.27889726459918,6.844286261499121,23.80069359689918,-20.003254487933617,66.44636597470428,-7.1437560436412895,8.47820366770002,10,-4.634986877441349,-17.424987792968693,-31.57749176025385,-16.845001220703068,16.540008544921932,0,0.0873599394767528,-2.1055061122641026,271.75,1.0955947271848094,263.60000610351557,-1.1780176236089253,256.0,0.0873599394767528 3852,2019-10-29,263.17999267578125,267.67001342773443,262.260009765625,267.45001220703125,1159700.0,-0.023305867210137388,1.2972307532817269,1.4724236269691484,64.78592568867651,67.05124869358687,-3.6669080722436433,-10.413968068988481,-21.132571274421196,-6.176603932631224,15.348199948702337,7.199981689453068,8.587695148628967,8.171991729736334,-8.763272395992487,25.107255855465183,-0.2956403331280626,16.63962379260076,-10.469663265787887,36.57027825062434,-36.18837396999007,8.46763206286442,10,2.2200088500976562,-11.144989013671875,-23.844993591308594,-10.56500244140625,23.69000244140625,1,0.09863980049819787,-1.509200865140266,269.45999145507807,-2.1055061122641026,271.75,1.0955947271848094,263.60000610351557,0.09863980049819787 3853,2019-10-30,270.89999389648443,271.989990234375,263.32000732421875,263.32000732421875,684900.0,0.029333541437603472,-1.2875984878070383,-1.775164379645525,65.56045732151613,66.93831994250755,-10.10774326682889,-16.694065776225727,-28.207257173475597,-14.225140890871899,15.616887429822835,8.80999755859375,9.168941430603184,14.43449325561528,-2.7126090371439204,31.58159554837448,5.86094210923568,23.00804440199488,-15.326503136784027,72.74032405848548,2.0016858821929446,8.573551146379595,10,-5.499992370605526,-18.864990234375057,-31.627494812011776,-18.285003662109432,15.670013427734318,2,0.09018085354817806,1.2972307532817269,263.17999267578125,-1.509200865140266,269.45999145507807,-2.1055061122641026,271.75,0.09018085354817806 3854,2019-10-31,271.6199951171875,275.54998779296875,268.08999633789057,271.67001342773443,732500.0,0.0026578118749540636,-1.098445796009099,-0.006598733397489544,63.961205199503816,67.11337423521086,-9.442572849574958,-16.00831264428635,-28.23093545708707,-15.2327487376117,15.879810519738912,7.459991455078182,9.2710596576336,13.740995025634788,-3.5143181018989367,30.996308153168542,5.113338461867897,22.36865158940165,-13.52692236974491,65.40871382568083,-2.0640085567242323,8.627656563766871,10,-5.644989013671875,-19.584991455078125,-32.4324951171875,-19.449996948242188,14.75,3,0.08349898050029858,-1.2875984878070383,270.89999389648443,1.2972307532817269,263.17999267578125,-1.509200865140266,269.45999145507807,0.08349898050029858 3855,2019-11-01,269.260009765625,274.75,268.48001098632807,272.92999267578125,534800.0,-0.00868855531252144,-1.3977102978246359,73.37278828545658,68.42332661793304,67.72542170807262,-5.539340090789608,-12.133703430848755,-25.198332306860806,-13.206871541193436,17.096165981975812,6.269989013671932,9.220229455735875,10.02450942993164,-6.2558459957319315,26.30486485559524,1.8843317170998262,18.164687142763427,-8.949704868969263,52.67126842194697,-12.893447114676569,8.140177712831798,11,-3.285003662109375,-17.225006103515625,-30.20751190185547,-26.490005493164062,15.97998046875,4,0.09206706205248216,-1.098445796009099,271.6199951171875,-1.2875984878070383,270.89999389648443,1.2972307532817269,263.17999267578125,0.09206706205248216 3856,2019-11-04,269.29000854492193,270.72000122070307,265.010009765625,268.0599975585937,824400.0,0.00011141193719432785,1.7921743607345615,-0.33515441800132817,65.84112404423198,67.25892237721719,-4.1618458532148,-10.572998365657782,-24.357740233327092,-13.562859427021152,18.165724946993052,5.709991455078068,9.22138316180019,8.700508117675838,-6.050383009997631,23.451399245349336,1.325062553839075,16.075953681512573,-7.028539356958618,52.89699324432975,-11.491587324134457,7.375445563836744,11,-3.275001525878963,-17.255004882812557,-30.2375106811524,-26.520004272460994,24.329986572265568,0,0.05495929044281578,-1.3977102978246359,269.260009765625,-1.098445796009099,271.6199951171875,-1.2875984878070383,270.89999389648443,0.05495929044281578 3857,2019-11-05,276.3099975585937,276.75,265.510009765625,266.98001098632807,748100.0,0.02606850900857216,1.201762907212711,7.585287185212052,70.5182356179254,67.94981207016556,-9.452854188602942,-16.648502456509334,-30.45726248501154,-20.861106950291685,17.681240219846917,11.239990234375,9.83446410303037,14.578997039794842,-1.3423575166920614,30.500351596281774,6.6183197615513905,22.539674318038294,-12.33150379427974,96.72373282675144,32.035348865280696,7.960677278243464,11,-10.049995422363224,-24.184997558593693,-37.25749969482416,-33.539993286132756,20.339996337890682,1,0.03506931535964952,1.7921743607345615,269.29000854492193,-1.3977102978246359,269.260009765625,-1.098445796009099,271.6199951171875,0.03506931535964952 3858,2019-11-06,277.82000732421875,278.95999145507807,273.32998657226557,276.82998657226557,544500.0,0.005464911798223504,2.443439631921427,0.10611170169270377,71.11241692992417,67.93883563535142,-8.42854980390507,-16.680086943610718,-30.841354128944715,-22.664975275971216,17.25694595880066,5.6300048828125,10.417772291408824,14.607506561279308,-1.521420857124042,30.73643397968266,6.543042852077633,22.671970270480983,-12.80999755859375,91.82806002017044,25.463815578533698,8.064463709201673,11,-7.2100067138671875,-24.590011596679716,-38.76750946044922,-35.05000305175781,17.1099853515625,2,0.03257500379519929,1.201762907212711,276.3099975585937,1.7921743607345615,269.29000854492193,-1.3977102978246359,269.260009765625,0.03257500379519929 3859,2019-11-07,282.67999267578125,283.4700012207031,277.6199951171875,279.16000366210943,853200.0,0.01749328782462678,1.2941172950687243,3.555469930026556,74.65278019836988,67.88132303516475,-11.507557540425239,-20.38717783415217,-34.60534313867464,-27.79913051950828,16.91023964736095,5.850006103515625,10.784286330387829,18.071992492675804,0.27527460972896733,35.86871037562264,9.173633551202386,26.970351434149222,-17.16998291015625,95.72042843657681,26.35197738498121,8.898358941473424,11,-9.814987182617188,-27.194992065429688,-43.62749481201172,-39.90998840332031,9.470001220703125,3,0.013761195518704916,2.443439631921427,277.82000732421875,1.201762907212711,276.3099975585937,1.7921743607345615,269.29000854492193,0.013761195518704916 3860,2019-11-08,280.66000366210943,287.17999267578125,278.66000366210943,282.67999267578125,671200.0,-0.007145850665096876,-1.8305662998129746,-0.5738623063384792,71.06702644672373,68.43583311831163,-9.04159004579651,-17.461222664274885,-31.47121241434806,-26.04117560950675,17.232691142164477,8.519989013671818,11.737356777427408,14.908503723144577,-3.9508930247747003,33.767900471063825,5.478805349184938,24.338202097104215,-11.917195434570374,70.59091547298867,1.260432569613812,9.42969837395963,11,-5.940002441406307,-23.320007324218807,-41.52750396728521,-37.889999389648494,11.089996337890568,4,0.020344870592791775,1.2941172950687243,282.67999267578125,2.443439631921427,277.82000732421875,1.201762907212711,276.3099975585937,0.020344870592791775 3861,2019-11-11,280.69000244140625,282.9200134277344,278.35000610351557,279.760009765625,663900.0,0.00010688654922463847,-1.4373372395832897,-0.460394917738074,70.31572286168743,69.05025502642395,-8.170281370987425,-16.071371952572235,-30.414685680377772,-26.353897056446954,17.38407300279269,4.570007324218807,11.692668313800766,13.51400222778318,-5.339430351548117,32.36743480711448,4.087285938117532,22.94071851744883,-8.259757324218754,70.05078286733082,2.6119236548600355,9.42671628966565,11,-5.44000244140625,-23.350006103515625,-40.96250534057617,-37.91999816894531,3.6300048828125,0,0.016210010165640165,-1.8305662998129746,280.66000366210943,1.2941172950687243,282.67999267578125,2.443439631921427,277.82000732421875,0.016210010165640165 3862,2019-11-12,277.8800048828125,281.7300109863281,276.42999267578125,281.42999267578125,522400.0,-0.010011035427527681,1.5542106656469687,-3.817221237776465,70.48691000737227,69.59763865818573,-3.4149157270201727,-12.139253291741682,-26.529380321559017,-23.82204103763206,17.414573806920185,5.300018310546875,10.492513964533032,9.596504211425781,-9.026798520676266,28.219806943527857,0.28485284537475763,18.908155577476805,-2.4998102539062756,32.85210328818524,-37.5902004157057,9.311651366051036,11,-1.785003662109375,-20.540008544921875,-38.15250778198242,-35.11000061035156,14.1199951171875,1,0.05664311918021192,-1.4373372395832897,280.69000244140625,-1.8305662998129746,280.66000366210943,1.2941172950687243,282.67999267578125,0.05664311918021192 3863,2019-11-13,279.39999389648443,280.3800048828125,276.010009765625,276.989990234375,435000.0,0.0054699474124197955,-1.0000139669681205,-0.6788766054020757,66.69484966915618,69.90137693259156,-4.025730230185445,-12.451534997648253,-27.327208949336722,-25.5189926070189,17.496233343470436,4.3699951171875,10.340986857786845,9.944493865966876,-8.360906202642468,28.24989393457625,0.7917938316621758,19.097193900271577,7.779998779296818,30.349053871668026,-35.466962705602064,9.152700034304683,11,-3.304992675781307,-12.059997558593807,-37.67499542236334,-37.514999389648494,12.600006103515568,2,0.06173944300940448,1.5542106656469687,277.8800048828125,-1.4373372395832897,280.69000244140625,-1.8305662998129746,280.66000366210943,0.06173944300940448 3864,2019-11-14,278.66000366210943,281.70001220703125,276.82000732421875,278.69000244140625,512000.0,-0.0026484976755194456,-1.6307364541947371,-0.012447607349509494,58.65699523386783,68.81622900102876,-2.438533928369452,-10.500689513419331,-26.04478063995731,-25.006293808108154,18.113819322840936,4.8800048828125,10.772627335813922,8.094004058837925,-9.572988226787402,25.76099634446325,-0.739492083974767,16.927500201650616,8.296589355468711,23.724243070013458,-38.9660187919565,8.833496142812665,11,-2.565002441406307,-11.320007324218807,-35.91000366210943,-39.210006713867244,9.609985351562443,3,0.05838652407899936,-1.0000139669681205,279.39999389648443,1.5542106656469687,277.8800048828125,-1.4373372395832897,280.69000244140625,0.05838652407899936 3865,2019-11-15,281.41000366210943,282.3500061035156,277.1199951171875,280.04000854492193,629500.0,0.009868657015215332,2.2184682992789586,-45.66836215674981,64.80063378695283,68.70061897244219,-3.669721140393051,-11.832457911310314,-27.968063914562862,-27.94962304453736,18.56014309940255,5.230010986328125,10.695329496477768,9.55850372314461,-7.275838336898289,26.39284578318751,1.1413326931231609,17.97567475316606,5.327657690429646,78.14748241155068,15.27419382612917,8.41717103002145,11,-5.065002441406307,-12.24000549316412,-38.66000366210943,-41.960006713867244,8.230010986328068,4,0.038164919848658,-1.6307364541947371,278.66000366210943,-1.0000139669681205,279.39999389648443,1.5542106656469687,277.8800048828125,0.038164919848658 3866,2019-11-18,284.6099853515625,285.57000732421875,280.20999145507807,281.22000122070307,831500.0,0.011371243551438592,1.0188276944120582,2.474449790608613,78.73429924806624,69.61351493134673,-4.993108304691987,-13.595936195890602,-30.34673956271078,-31.35934106439811,19.4534498236111,5.360015869140682,10.834339260986269,11.403985595703148,-4.926934024944899,27.734905216351194,3.2385257853791245,19.56944540602717,1.9131229692383158,89.95792659179855,22.776086935586335,8.165459810324013,11,-4.3549957275390625,-15.439987182617188,-41.309982299804716,-44.6099853515625,7.6300048828125,0,0.02508701386431622,2.2184682992789586,281.41000366210943,-1.6307364541947371,278.66000366210943,-1.0000139669681205,279.39999389648443,0.02508701386431622 3867,2019-11-19,285.739990234375,288.30999755859375,283.6499938964844,284.6199951171875,491300.0,0.003970362745413514,-2.0457564575645755,0.33038358704751747,74.16943761027862,69.95318389583055,-5.190649871970777,-13.296949162290161,-30.766254147054013,-32.70006941109375,20.44813560299443,4.660003662109375,11.050395566992222,11.193991088867165,-4.597347076626647,26.985329254360977,3.2983220061202587,19.08966017161407,-9.72998046875,79.10561077395633,12.105278540600551,7.895669082746909,11,-3.579986572265625,-15.684989929199219,-42.439987182617216,-45.739990234375,6.57000732421875,1,-0.004969493101023459,1.0188276944120582,284.6099853515625,2.2184682992789586,281.41000366210943,-1.6307364541947371,278.66000366210943,-0.004969493101023459 3868,2019-11-20,288.239990234375,289.80999755859375,285.760009765625,286.489990234375,630500.0,0.008749212869887169,-1.5233875874657743,1.5625068119891008,75.5850313162994,70.05676735337828,-6.768965045628761,-13.974234236800044,-32.69001782961175,-35.28375079228198,21.582492175413293,4.07000732421875,11.641939638117037,12.081991577148415,-2.2530275544585265,26.417010708755356,4.914482011344944,19.249501142951885,-11.983980712890627,87.91371436089236,19.856459554467932,7.1675095658034715,11,-5.329986572265625,-16.79499053955078,-44.939987182617216,-48.239990234375,5.010009765625,2,0.013044719306879227,-2.0457564575645755,285.739990234375,1.0188276944120582,284.6099853515625,2.2184682992789586,281.41000366210943,0.013044719306879227 3869,2019-11-21,284.04998779296875,290.760009765625,283.05999755859375,287.260009765625,1068300.0,-0.01453650632585457,-1.9672480095962743,-1.8342982700892858,71.55349080468365,70.11081894870716,-2.642029650231393,-8.61532930843066,-27.886439203716918,-31.245914778364153,23.50024382101638,7.70001220703125,11.255743744728761,6.8694900512695085,-6.584219295394519,20.323199397933536,0.14263537793749492,13.596344724601522,-7.251818749999984,50.80634335370819,-18.40412139837597,6.726854673332017,11,-0.66497802734375,-11.554985046386719,-40.749984741210966,-44.04998779296875,9.730010986328125,3,0.02798807445408391,-1.5233875874657743,288.239990234375,-2.0457564575645755,285.739990234375,1.0188276944120582,284.6099853515625,0.02798807445408391 3870,2019-11-22,285.760009765625,287.3500061035156,283.2099914550781,284.3800048828125,391600.0,0.006020144503236624,-1.225795337085104,-0.42990512045329227,72.881383238971,70.39589232396091,-3.9700276554698917,-9.720305612666778,-28.89427010751797,-33.21386932369495,23.984713137669868,4.1400146484375,10.753991286499627,7.8790115356445085,-5.840468309420032,21.59849138070905,1.0192716131122666,14.73875145817675,-8.124130279296878,52.60671732672291,-17.896165285591017,6.859739922532263,11,-2.375,-13.265007019042969,-42.030014038085966,-45.33001708984375,7.639984130859375,4,0.008783521704473385,-1.9672480095962743,284.04998779296875,-1.5233875874657743,288.239990234375,-2.0457564575645755,285.739990234375,0.008783521704473385 3871,2019-11-25,293.0,293.0899963378906,287.9700012207031,288.79998779296875,536400.0,0.025335911208545614,1.3378947075053649,3.0434763379035825,73.04614808921502,70.68025211083231,-10.37081315528701,-15.922678304555006,-35.325080120948996,-40.629199513966114,24.711566917264776,7.329986572265625,9.71310676579327,13.942001342773438,-0.7408125535728232,28.624815239119698,6.600594394600307,21.283408290946568,-14.576672696914045,99.10272832658377,30.59816481145937,7.341406948173123,11,-8.449996948242188,-18.764999389648438,-49.270004272460966,-52.57000732421875,1.670013427734375,0,-0.011467526797141692,-1.225795337085104,285.760009765625,-1.9672480095962743,284.04998779296875,-1.5233875874657743,288.239990234375,-0.011467526797141692 3872,2019-11-26,289.1400146484375,296.25,287.55999755859375,292.9599914550781,1067500.0,-0.013174011438779831,-1.4899681271068246,-0.9095156438463662,64.6784568970157,70.45620846948337,-5.3033265956079845,-10.55950553240001,-30.643786970844644,-36.95201403215043,26.7321923124628,8.69000244140625,8.957291650138359,8.784014892578114,-4.513145065802917,22.081174850959144,2.1354349133875985,15.432594871768629,-9.543353822567155,46.09564794891372,-18.654833353799404,6.648579979190507,11,-2.605010986328125,-13.32501220703125,-40.410018920898466,-48.71002197265625,4.80999755859375,1,0.010721364836709713,1.3378947075053649,293.0,-1.225795337085104,285.760009765625,-1.9672480095962743,284.04998779296875,0.010721364836709713 3873,2019-11-27,295.3299865722656,295.8900146484375,288.5400085449219,290.3999938964844,571700.0,0.021408216124476853,1.4297344739921714,-1.2905818347407187,65.85612720552857,71.25611202189012,-10.05319562075789,-15.626585023735856,-35.97065707517777,-43.33519574271611,28.28574153815554,7.350006103515625,8.446538851759612,13.752487182617188,-0.35112718289457234,27.856101548128947,6.700679999861336,20.80429436537304,-14.067991828982315,93.02491844242383,30.862111862260427,7.051807182755874,11,-8.644989013671875,-19.47498321533203,-46.59999084472659,-54.899993896484375,-3.47998046875,2,-0.010225812314974325,-1.4899681271068246,289.1400146484375,1.3378947075053649,293.0,-1.225795337085104,285.760009765625,-0.010225812314974325 3874,2019-11-29,294.29998779296875,297.17999267578125,293.79998779296875,295.4200134277344,340900.0,-0.0034876200390333567,-2.1886452950236794,-0.22718606465031632,67.5321435379897,71.55961310533866,-7.343616658736835,-13.502625085883722,-34.13652790670602,-42.432110502622464,29.53210632832172,3.3800048828125,8.155040502103134,11.588488769531239,-2.78855742999275,25.965534969055227,4.399965669769244,18.777011869293233,-11.539192524013743,79.38436198169819,17.532210351030542,7.188523099762002,11,-5.6049957275390625,-17.824989318847656,-44.65499114990237,-53.8699951171875,-3.739990234375,4,-0.00356774664125159,1.4297344739921714,295.3299865722656,-1.4899681271068246,289.1400146484375,1.3378947075053649,293.0,-0.00356774664125159 3875,2019-12-02,294.04998779296875,298.9800109863281,293.1400146484375,296.260009765625,949000.0,-0.0008494733617722128,-1.8982840353188848,1.9731887414511866,67.0756746720837,70.26421037467392,-5.712845746333414,-11.910874234481923,-33.08838826425904,-42.3483311379583,30.905497542123594,5.839996337890625,8.180580193828064,10.09898986816404,-3.6561166404774212,23.8540963768055,3.2214366138433093,16.97654312248477,-9.55888883519458,56.829970257421614,-3.820488891517819,6.87755325432073,12,-3.0299835205078125,-13.429977416992188,-42.334983825683594,-51.54998779296875,-5.149993896484375,0,-0.00091817386458104,-2.1886452950236794,294.29998779296875,1.4297344739921714,295.3299865722656,-1.4899681271068246,289.1400146484375,-0.00091817386458104 3876,2019-12-03,284.0899963378906,292.32000732421875,283.70001220703125,290.0,962500.0,-0.03387176285853355,-1.576989923226757,2.674183214118037,56.71061283903618,68.324340955647,4.655169140962528,-0.8276904281675002,-22.3856936348256,-32.68553737435886,32.23227038819693,10.3499755859375,8.638393145440375,-0.6010009765624886,-12.502675034685353,11.300673081560376,-6.551838005623949,5.349836052498972,14.8900146484375,2.5522523692068027,-59.06927991358945,5.950837029061433,12,6.9300079345703125,-3.4699859619140625,-25.979991912841797,-35.35499572753906,5.0,1,0.03277129669684187,-1.8982840353188848,294.04998779296875,-2.1886452950236794,294.29998779296875,1.4297344739921714,295.3299865722656,0.03277129669684187 3877,2019-12-04,286.0,288.8999938964844,282.6600036621094,283.8500061035156,1307000.0,0.006723234491642138,-1.7549633182654154,-0.3637889279610036,57.07245415653713,66.26738793789562,3.113326030808821,-2.0812272592717704,-23.409424238616225,-34.690010264862394,32.82035553208187,6.239990234375,8.67974450100428,0.8245025634765852,-10.410914083423563,12.059919210376734,-4.793205759973489,6.442210886926659,12.980010986328125,20.465654650375672,-43.24812068892038,5.617708323450083,12,4.82000732421875,-5.3799896240234375,-27.569995880126953,-37.26499938964844,-2.0,2,0.03031473226480541,-1.576989923226757,284.0899963378906,-1.8982840353188848,294.04998779296875,-2.1886452950236794,294.29998779296875,0.03031473226480541 3878,2019-12-05,286.8699951171875,288.8800048828125,285.6000061035156,287.8800048828125,674700.0,0.0030419409691870847,1.1793941114445616,-0.46977331762501595,58.773242856667615,64.84736038811606,2.2669548359104397,-2.3594256735329964,-23.315762069851075,-35.27706244281086,33.192748316716774,3.279998779296875,7.933167655187958,1.2419982910156477,-9.46252375377071,11.946520335802006,-4.1102627313775315,6.594259313408827,11.457215576171848,25.796504691701543,-41.2003966254572,5.352261022393183,12,3.95001220703125,-5.7199859619140625,-28.15249252319336,-38.13499450683594,-1.75,3,0.024680228711098096,-1.7549633182654154,286.0,-1.576989923226757,284.0899963378906,-1.8982840353188848,294.04998779296875,0.024680228711098096 3879,2019-12-06,286.57000732421875,289.0799865722656,286.4100036621094,288.5799865722656,454600.0,-0.0010457273262273192,-1.2918440320108973,1.9900592216582065,55.81868650335076,62.95150519526938,3.3100910164540664,-1.8478030295868848,-21.971581201435583,-34.79631110410742,33.121511090823915,2.66998291015625,7.498062051496333,0.7475097656250114,-9.872504186137178,11.3675237173872,-4.562497210256083,6.057516741506106,11.130515087890615,23.958345020513338,-39.90846962092718,5.3100069758810875,12,4.25,-4.5749969482421875,-27.85250473022461,-37.83500671386719,2.0,4,0.018424812940466495,1.1793941114445616,286.8699951171875,-1.7549633182654154,286.0,-1.576989923226757,284.0899963378906,0.018424812940466495 3880,2019-12-09,286.3699951171875,288.6400146484375,285.1600036621094,286.6099853515625,759800.0,-0.0006979523394607945,-1.616576030839127,0.11939935927607306,52.1287024924924,60.6273445734113,4.029470972308502,-1.2628247406556738,-20.740409000165755,-34.40959407703451,32.59828691032911,3.480010986328125,6.7442683568767166,0.2619979858398551,-10.076947474167468,10.600943445847179,-4.907474744163835,5.431470715843545,10.72890654492187,38.405694085089046,-21.245331803211954,5.169472730003665,12,4.45001220703125,-4.3749847412109375,-27.364990234375,-37.63499450683594,0.989990234375,0,0.014631429663892082,-1.2918440320108973,286.57000732421875,1.1793941114445616,286.8699951171875,-1.7549633182654154,286.0,0.014631429663892082 3881,2019-12-10,285.239990234375,287.79998779296875,283.3999938964844,287.04998779296875,1144200.0,-0.0039459611763797975,1.6586085449281776,7.5419633774160735,49.395258329223964,58.92921139921223,4.406332050329013,0.23771947311786334,-18.70425687290947,-33.181387364031735,31.97819164816614,4.399993896484375,6.380705311300517,-1.0955062866211165,-11.128180987825942,8.93716841458371,-6.111843637223501,3.920831063981268,11.28135550773436,40.18681370917906,-16.300947676201076,5.0163373506024005,12,5.58001708984375,-3.2449798583984375,-26.2349853515625,-36.50498962402344,1.230010986328125,1,0.01283131323592479,-1.616576030839127,286.3699951171875,-1.2918440320108973,286.57000732421875,1.1793941114445616,286.8699951171875,0.01283131323592479 3882,2019-12-11,293.6199951171875,294.3999938964844,285.260009765625,285.260009765625,1162300.0,0.029378786880222663,-1.1866029057457836,-4.618782667341089,55.696747374788664,57.800391418018904,-3.6558047918230727,-7.275649879440266,-26.10009633185632,-41.37306726591959,32.02411478495249,9.160003662109375,6.003820619398709,6.497499084472679,-3.2064380894846067,16.201436258429965,1.6455304974940645,11.349467671451293,2.346896941721866,92.90910200639205,38.72777406622487,4.8519685869786375,12,-2.79998779296875,-11.374984741210938,-34.59498977661133,-44.88499450683594,-8.510009765625,2,-0.015428100451704285,1.6586085449281776,285.239990234375,-1.616576030839127,286.3699951171875,-1.2918440320108973,286.57000732421875,-0.015428100451704285 3883,2019-12-12,296.6499938964844,297.3299865722656,292.6099853515625,292.95001220703125,571100.0,0.010319456541396432,-1.1552342797422053,0.4425823172957582,63.677827963158904,57.372134131926586,-7.240260133413585,-9.43057055755554,-27.96083289711828,-44.23209393137071,32.28062400428313,4.720001220703125,5.134911137998756,8.664997863769543,-1.213723932000505,18.54371965953959,3.7256369658845188,13.604358761654566,-13.989990234375,95.1184994019165,38.83682161371715,4.939360897885014,12,-5.829986572265625,-10.4949951171875,-37.45749282836914,-47.82499694824219,-10.739990234375,3,-0.04264282540622122,-1.1866029057457836,293.6199951171875,1.6586085449281776,285.239990234375,-1.616576030839127,286.3699951171875,-0.04264282540622122 3884,2019-12-13,294.92999267578125,298.3299865722656,293.0299987792969,295.2799987792969,450600.0,-0.005798082777993652,-1.5542147411149596,-0.09459671233328659,59.95223963646481,56.58064135019116,-6.058623679267328,-6.77660550302619,-25.119029243447358,-42.42123874659444,32.44436561930496,5.29998779296875,4.829425236824363,6.131497192382824,-3.1771326920635943,15.440127076829242,1.4771822501596148,10.785812134606033,-11.976589355468775,77.22708932068205,19.634523200415543,4.654314942223199,12,-4.43499755859375,-7.4349822998046875,-33.00999450683594,-45.0,-6.910003662109375,4,-0.03326212254505412,-1.1552342797422053,296.6499938964844,-1.1866029057457836,293.6199951171875,1.6586085449281776,285.239990234375,-0.03326212254505412 3885,2019-12-16,292.1499938964844,296.2200012207031,291.7900085449219,295.010009765625,756400.0,-0.009425961578458208,-1.4748655260892174,8.171331415119017,48.97860246795871,55.72152908673811,-3.9967868754467872,-3.321008395004583,-21.1870724207497,-39.54104013492679,32.446831628337605,4.42999267578125,3.8792680246911573,2.8144989013671875,-5.920978246502955,11.54997604923733,-1.5532396725678836,7.182237475302259,-8.581527246093799,58.60686063291812,6.00624807084084,4.367738573935083,12,-1.654998779296875,-4.6549835205078125,-27.974990844726562,-39.964996337890625,-7.04998779296875,0,-0.012253933414539397,-1.5542147411149596,294.92999267578125,-1.1552342797422053,296.6499938964844,-1.1866029057457836,293.6199951171875,-0.012253933414539397 3886,2019-12-17,291.75,292.7300109863281,289.7099914550781,292.7300109863281,1045500.0,-0.0013691388151324535,5.163236072618566,0.3426592827341891,53.42069181776149,55.31577771576303,-2.6775242649857773,-2.4861416796466074,-19.618596658203444,-39.01644773974999,31.93320258021441,3.02001953125,2.8664095094899835,2.0575042724609602,-6.445325811480984,10.560334356402905,-2.193910769510012,6.308919314431932,-7.591072552734431,49.655713475157434,-3.61209218330945,4.251415041970963,12,-0.885009765625,-4.2549896240234375,-25.720001220703125,-37.2550048828125,-8.8599853515625,1,-0.015047179600471305,-1.4748655260892174,292.1499938964844,-1.5542147411149596,294.92999267578125,-1.1552342797422053,296.6499938964844,-0.015047179600471305 3887,2019-12-18,284.32000732421875,291.0400085449219,283.4599914550781,289.0,1127800.0,-0.025466984321443897,-1.368746304526121,4.77544919503005,36.024392379202176,52.78812766271132,5.016655183375292,5.093143014401278,-11.445688732184067,-31.398732793822433,30.68603229157567,8.290008544921875,1.6281056494424888,-5.301489257812477,-13.965468916143891,3.3624904005189364,-9.633479086978184,-0.9694994286467704,14.009979248046875,5.783565242375734,-40.70145114836293,4.331989829165699,12,6.54498291015625,3.1750030517578125,-18.025009155273438,-29.030014038085938,-0.1400146484375,2,0.007561880420299261,5.163236072618566,291.75,-1.4748655260892174,292.1499938964844,-1.5542147411149596,294.92999267578125,0.007561880420299261 3888,2019-12-19,292.0,293.54998779296875,284.9200134277344,285.9200134277344,1295700.0,0.02701179121391739,-1.136135818556078,-1.299144463137577,47.502184089224855,51.86407183891955,-2.0776019094939784,-2.4145091492987376,-18.107668282562486,-38.76572069689203,29.35181826977325,9.22998046875,1.7373357486281407,2.1905029296875114,-6.510355065133524,10.891360924508547,-2.1599260677230063,6.540931927098029,6.032586669921898,57.43114558962361,14.483592678123841,4.350428997410528,12,-1.135009765625,-4.5049896240234375,-25.282501220703125,-36.71000671386719,-6.529998779296875,3,-0.02359594057684078,-1.368746304526121,284.32000732421875,5.163236072618566,291.75,-1.4748655260892174,292.1499938964844,-0.02359594057684078 3889,2019-12-20,292.0,293.07000732421875,290.9599914550781,293.07000732421875,571700.0,0.0,2.943927899150077,-0.17598843541853845,47.76153223774798,51.37883069950351,-1.3704761912601953,-1.8850222323318917,-17.280791511666393,-38.401317380546686,28.55694594439089,2.110015869140625,1.7158799520217372,1.7930023193359261,-6.517607741661266,10.103612380333118,-2.3623027111626698,5.948307349834522,5.74113476562502,66.92791543097675,24.67325102122858,4.155305030498602,12,-1.135009765625,-4.0999908447265625,-20.282501220703125,-36.71000671386719,-9.600006103515625,4,-0.02085615184209122,-1.136135818556078,292.0,-1.368746304526121,284.32000732421875,5.163236072618566,291.75,-0.02085615184209122 3890,2019-12-23,288.2699890136719,293.57000732421875,288.0299987792969,292.4200134277344,618700.0,-0.012774010227151078,-1.3930897202668142,3.878500941189892,55.28310532576515,52.03303592134141,2.96968615732618,2.1530600803184257,-12.847557059668134,-34.345650757420714,27.530214277008945,5.540008544921875,1.4576322694179566,-2.0625076293945312,-10.16352691940682,6.038511660617758,-6.113017274400647,1.9880020156115847,9.185522885742216,47.576557948594115,0.28742077724980675,4.0505096450061435,12,2.625,-0.2199859619140625,-16.552490234375,-30.92999267578125,-6.519989013671875,0,-0.0008672425487488145,2.943927899150077,292.0,-1.136135818556078,292.0,-1.368746304526121,284.32000732421875,-0.0008672425487488145 3891,2019-12-24,289.6400146484375,290.69000244140625,287.54998779296875,288.260009765625,265100.0,0.0047525780933812545,-1.2428284942017613,-0.3325293408241904,54.66429116664373,51.91831856488086,2.5584939613929123,0.5464215308631992,-13.30373011390293,-35.361503452957095,25.798186146812007,3.1400146484375,1.459104730247077,-0.5244827270507812,-8.531393181572582,7.48242772747102,-4.527937954311653,3.478972500210091,7.535586842089856,61.12772990023696,10.014105520566375,4.003455227260893,12,1.254974365234375,-0.045013427734375,-16.88251495361328,-32.300018310546875,-18.8900146484375,1,-0.01567465928501799,-1.3930897202668142,288.2699890136719,2.943927899150077,292.0,-1.136135818556078,292.0,-0.01567465928501799 3892,2019-12-26,292.239990234375,294.04998779296875,288.8500061035156,290.30999755859375,276100.0,0.008976575937179598,-1.1443331403689814,1.3985404688191065,56.58895106403375,51.13066557608918,-0.2881203606240774,-1.9071863006270178,-15.054599337411105,-37.50827699625762,23.865989598274982,5.199981689453125,1.7844038546017487,1.9204940795898438,-6.122849486687187,9.963837645866874,-2.1011777035486716,5.942165862728359,4.661299055443351,80.17521751774069,24.79093304537986,4.021671783138527,12,-1.345001220703125,-1.41998291015625,-17.527496337890625,-34.899993896484375,-18.839996337890568,3,-0.031994168828293756,-1.2428284942017613,289.6400146484375,-1.3930897202668142,288.2699890136719,2.943927899150077,292.0,-0.031994168828293756 3893,2019-12-27,292.30999755859375,294.2099914550781,291.44000244140625,293.260009765625,455800.0,0.00023955422446664265,-1.059469516484015,-0.4922361721640682,57.0829065493764,50.8118507886349,-1.160540987364243,-2.3347479099271595,-14.264595150206219,-37.16462242975126,21.838377354847733,2.769989013671875,2.394849028061799,2.1415008544921648,-5.614028237741991,9.89702994672632,-1.736263691624913,6.0192654006092425,4.322465774529803,71.47157880266684,11.611784979023128,3.8777645461170716,12,-2.470001220703125,-1.489990234375,-16.202495574951172,-34.404998779296875,-14.29998779296875,4,-0.027812955255431593,-1.1443331403689814,292.239990234375,-1.2428284942017613,289.6400146484375,-1.3930897202668142,288.2699890136719,-0.027812955255431593 3894,2019-12-30,293.25,294.260009765625,290.67999267578125,292.4100036621094,451600.0,0.003215772465044786,1.503494563419657,-0.884195309990363,58.33737670191301,51.85171459240761,-2.641716225653454,-3.538886630243269,-14.33172835377087,-37.732871400671,19.522938269583335,3.58001708984375,2.0606485269224777,3.134002685546875,-4.517284373081736,10.785289744175486,-0.691640843767459,6.959646214861209,3.1190138955626594,84.94774279814803,21.44989660256067,3.825643529314307,12,-4.3899993896484375,-2.42999267578125,-16.072498321533203,-34.595001220703125,-13.839996337890568,0,-0.026530260116954363,-1.059469516484015,292.30999755859375,-1.1443331403689814,292.239990234375,-1.2428284942017613,289.6400146484375,-0.026530260116954363 3895,2019-12-31,293.7799987792969,295.9700012207031,292.69000244140625,292.69000244140625,519000.0,0.0018073274656329463,-5.018366604138086,1.297620345140781,60.50173115562237,52.638496741058816,-3.258890499748759,-4.311186161777414,-13.940523657555502,-37.9003874102786,17.01389753716724,3.279998779296875,1.0189488347409679,3.6775009155273324,-3.9454616360802675,11.300463467134932,-0.13398036027643911,7.488982191331104,2.330834667456088,73.99051129547274,7.23234238858258,3.8114812758037893,12,-4.06500244140625,-2.959991455078125,-15.83999252319336,-34.649993896484375,-18.269989013671875,1,-0.03873648624854742,1.503494563419657,293.25,-1.059469516484015,292.30999755859375,-1.1443331403689814,292.239990234375,-0.03873648624854742 3896,2020-01-02,293.3999938964844,295.1000061035156,292.1300048828125,293.7900085449219,500000.0,-0.0012935015467067101,-1.0273096552442453,-0.3578128062267268,49.663194739689565,54.15391922555742,-2.928146187879804,-3.3707580710124603,-12.683410529686398,-37.17367402081845,16.41770626790612,2.970001220703125,0.24744497293681889,2.831996154785145,-4.370487387062269,10.034479696632559,-0.7692456161385621,6.433237925708852,2.57000732421875,63.904366759819645,0.43535599170931505,3.6012417709236986,1,-2.954986572265625,-2.579986572265625,-15.45998764038086,-34.269989013671875,-18.549987792968807,3,-0.03970686482220809,-5.018366604138086,293.7799987792969,1.503494563419657,293.25,-1.059469516484015,292.30999755859375,-0.03970686482220809 3897,2020-01-03,294.6700134277344,295.260009765625,290.7799987792969,291.7200012207031,490800.0,0.00432862834924963,1.1694942807318298,-7.563849765258216,46.796150640177295,54.07547106455213,-2.878306684809502,-4.171830122108872,-13.089258286849372,-37.961216870610656,15.883338460242113,4.480010986328125,0.3101143419500545,3.668515014648449,-3.419077943824277,10.756107973121175,0.1247185354121143,7.212311493884783,1.29998779296875,75.42560126454487,15.300745248416021,3.5437964792363617,1,-2.9100189208984375,-3.850006103515625,-15.277511596679688,-34.37501525878906,-18.920013427734375,4,-0.0811755941824076,-1.0273096552442453,293.3999938964844,-5.018366604138086,293.7799987792969,1.503494563419657,293.25,-0.0811755941824076 3898,2020-01-06,293.95001220703125,294.3800048828125,291.7799987792969,294.0,525400.0,-0.0024434153048956686,5.419787506593324,-0.016944944447892744,48.36123801241932,54.14210503951562,-2.0703237450545657,-3.0506226477257314,-11.400854852460384,-36.76744834477324,15.320092752250886,2.8900146484375,0.17071695789212527,2.594512939453125,-4.329578614080447,9.518604492986697,-0.8675328373136608,6.056558716219911,1.769788818359359,61.8150141626717,3.6942925364540855,3.4620457767667987,1,-2.1900177001953125,-3.1300048828125,-12.775009155273438,-32.07501220703125,-12.920013427734318,0,-0.06990990800188601,1.1694942807318298,294.6700134277344,-1.0273096552442453,293.3999938964844,-5.018366604138086,293.7799987792969,-0.06990990800188601 3899,2020-01-07,291.8500061035156,293.25,290.8800048828125,291.70001220703125,501000.0,-0.007144092588220685,-1.6480265961981075,-3.0006105006105006,49.48667442312232,53.498057161444194,0.006893084041109887,-0.5636701252886951,-8.581890830949419,-34.13082098935217,14.626871613669007,3.07000732421875,1.4284464270586454,0.23050689697265625,-6.317761540496804,6.778775334442116,-3.0436273217620737,3.5046411157073862,3.6245987304687333,20.61670175108487,-35.895814410828066,3.2741342187347384,1,-0.0900115966796875,-1.029998779296875,-10.580005645751953,-29.975006103515625,-5.82000732421875,1,-0.04742160715590926,5.419787506593324,293.95001220703125,1.1694942807318298,294.6700134277344,-1.0273096552442453,293.3999938964844,-0.04742160715590926 3900,2020-01-08,290.55999755859375,292.20001220703125,288.8800048828125,291.19000244140625,543000.0,-0.004420107993639455,1.5056428209498365,-4.200203458799593,48.02391131165585,52.760237177556654,1.8505002231341336,1.1134235598361215,-6.8358298854117265,-32.25339342105724,14.066337217783564,3.32000732421875,1.5926548618958236,-1.2690017700195426,-7.362425097862001,4.824421557822916,-4.3157134339407435,1.7777098939016582,4.674315007812481,26.33215344877069,-29.76515358931345,3.0467116639212204,1,1.850006103515625,0.260009765625,-7.975002288818359,-28.220001220703125,1.040008544921875,2,-0.038374153325203775,-1.6480265961981075,291.8500061035156,5.419787506593324,293.95001220703125,1.1694942807318298,294.6700134277344,-0.038374153325203775 3901,2020-01-09,288.8999938964844,293.6600036621094,287.7799987792969,292.2900085449219,994000.0,-0.005713118378501525,-1.0888098696905966,5.380933927533424,59.40833150487415,53.07350167098336,3.7934103687791207,3.2271417541725214,-4.655835282917963,-30.04255226932969,13.890043228041543,5.8800048828125,1.700943947137148,-3.1120056152343523,-8.557638108305184,2.3336268778364797,-5.834821861769797,-0.38918936869890786,6.09883224769527,14.973174761836763,-45.52678201769022,2.722816246535423,1,2.975006103515625,1.595001220703125,-3.079986572265625,-25.659988403320312,6.8800048828125,3,-0.046348163425912525,1.5056428209498365,290.55999755859375,-1.6480265961981075,291.8500061035156,5.419787506593324,293.95001220703125,-0.046348163425912525 3902,2020-01-10,289.0899963378906,291.3500061035156,287.1000061035156,290.7799987792969,933400.0,0.0006576754773983673,2.0035154312334202,0.49852363976810343,41.365008702455704,51.327068576881054,3.475027817293096,2.8252124013195044,-4.110463747071378,-29.628236526391618,12.704822211099978,4.25,1.7157270575723942,-2.6955032348632812,-8.23554401315107,2.844537543424508,-5.465523624007176,0.07451715428061334,5.678053112506973,27.335035275475683,-32.167061303935,2.770020389143904,1,2.44500732421875,1.404998779296875,-3.269989013671875,-25.849990844726562,8.010009765625,4,-0.04925798337805931,-1.0888098696905966,288.8999938964844,1.5056428209498365,290.55999755859375,-1.6480265961981075,291.8500061035156,-0.04925798337805931 3903,2020-01-13,284.0,290.7099914550781,283.3699951171875,289.57000732421875,726200.0,-0.017606961162161427,-1.149334691652592,3.2958575607642024,31.768512181958783,48.37497251910837,8.115744535376734,7.292817643896569,1.4220453940719153,-23.963931272796458,11.321900307200622,7.339996337890625,1.5439142212869683,-7.1529998779296875,-13.218203956795662,-1.0877957990637128,-10.185601917362703,-4.120397838496672,10.541888290491215,6.122491347428547,-50.27403483988196,3.032602039432999,1,5.6699981689453125,6.8499908447265625,1.7200088500976562,-20.759994506835938,89.16000366210938,0,-0.029049295774647876,2.0035154312334202,289.0899963378906,-1.0888098696905966,288.8999938964844,1.5056428209498365,290.55999755859375,-0.029049295774647876 3904,2020-01-14,285.1199951171875,291.0,284.0299987792969,284.0299987792969,783800.0,0.003943644778829247,-11.789036033261473,-0.19569028808117556,41.852079310774904,46.30278898079198,6.393583113744057,5.692032914319213,0.743489834108459,-24.482744339597616,9.719482666143838,7.0,1.0742905843629273,-5.542504882812523,-11.901195524347486,0.8161857587224404,-8.721850203580004,-2.363159562045041,8.975017446371567,17.0067885984762,-38.83216778570898,3.1793453207674833,1,4.19500732421875,5.7299957275390625,0.8650131225585938,-21.879989624023438,86.83999633789062,1,-0.014344824663066968,-1.149334691652592,284.0,2.0035154312334202,289.0899963378906,-1.0888098696905966,288.8999938964844,-0.014344824663066968 3905,2020-01-15,288.57000732421875,292.5799865722656,284.7900085449219,284.9700012207031,619200.0,0.012100211371051994,-2.934340826596589,3.3027689895567938,47.501154563233,46.062562294519026,2.3767551997875103,2.065989829289663,-2.139810823477319,-27.31067871296659,8.171861005326491,7.78997802734375,0.62607947932554,-1.9134933471679574,-8.297380449096067,4.470393754760153,-5.105436898132041,1.278450203796126,5.096004541485456,50.53457617970064,-4.443902912808362,3.191943550964058,1,0.7449951171875,2.2799835205078125,-2.1624984741210938,-25.330001831054688,74.44000244140625,2,-0.008802053160251289,-11.789036033261473,285.1199951171875,-1.149334691652592,284.0,2.0035154312334202,289.0899963378906,-0.008802053160251289 3906,2020-01-16,287.3599853515625,290.92999267578125,286.95001220703125,289.30999755859375,494800.0,-0.004193166101620349,-1.8736751647092524,-0.5416691391514432,37.81222466456714,45.06434829722902,2.9501392924765355,3.0886146344741974,-0.36642059619714473,-25.38828672572828,6.993178395220536,3.97998046875,-0.031952052569067746,-2.9040145874023438,-9.405355096808364,3.5973259220036766,-6.154684842105382,0.34665566730069486,5.894185844201047,43.32240973117336,-8.119011892797907,3.2506702547030226,1,1.5150146484375,3.4900054931640625,-0.9524765014648438,-24.119979858398438,81.30001831054688,3,0.014755084103883709,-2.934340826596589,288.57000732421875,-11.789036033261473,285.1199951171875,-1.149334691652592,284.0,0.014755084103883709 3907,2020-01-17,286.4700012207031,288.8699951171875,285.6300048828125,287.3599853515625,475900.0,-0.003097105290322699,-1.5214159334069561,0.4563992613227331,35.988531045399895,43.689603078671304,2.85484626702646,4.372088856218738,0.8618956769920487,-23.80846521897547,7.062179068588947,3.239990234375,-0.9117668919926132,-3.9014984130859602,-10.050568336316132,2.247571510144212,-6.976033374701046,-0.8269634514708741,6.3888029319173825,33.6591637314318,-14.618674703865025,3.074534961615085,1,2.0449981689453125,4.3799896240234375,-0.06249237060546875,-23.229995727539062,80.20001220703125,4,0.032499031378231846,-1.8736751647092524,287.3599853515625,-2.934340826596589,288.57000732421875,-11.789036033261473,285.1199951171875,0.032499031378231846 3908,2020-01-21,285.1099853515625,286.6600036621094,282.3399963378906,286.4599914550781,625300.0,-0.004747498388471216,3.937065132095213,1.5168878373281212,30.856097035814244,41.61953892452596,3.1614993876985977,5.469900456837081,2.502736285412709,-21.67584908757027,7.002454561658465,4.32000732421875,-1.3126657732067883,-4.917013549804665,-11.442436599292307,1.6084094996829776,-8.179725074548458,-1.654302025060872,7.369266439640683,27.050699759197006,-15.903382688219924,3.2627115247438105,1,2.8900146484375,5.225006103515625,1.4225234985351562,-21.869979858398438,62.75,1,0.042054019038191504,-1.5214159334069561,286.4700012207031,-1.8736751647092524,287.3599853515625,-2.934340826596589,288.57000732421875,0.042054019038191504 3909,2020-01-22,285.9100036621094,288.82000732421875,285.6099853515625,286.5299987792969,456300.0,0.0028059989184889833,-4.2621942068137475,0.45925356601939554,31.723264984450694,39.80835599928095,1.598367668293065,4.4166875423921965,1.841953170286729,-21.745059929788567,6.742199062966435,3.71002197265625,-1.7372586579225526,-3.81249542236327,-10.516193648759952,2.891202804033412,-7.164344535561611,-0.4606463091649289,5.960892801895056,34.86338602388956,-3.992753442511443,3.3518491131983477,1,2.089996337890625,4.42498779296875,2.5774993896484375,-22.669998168945312,53.54998779296875,2,0.30516595740774677,3.937065132095213,285.1099853515625,-1.5214159334069561,286.4700012207031,-1.8736751647092524,287.3599853515625,0.30516595740774677 3910,2020-01-23,288.0199890136719,289.010009765625,284.5,285.489990234375,518600.0,0.007379893408892668,-1.00001353335634,-4.080675329789329,38.4351063913533,37.47799765333418,-1.016728084149463,2.4106055020561143,-0.03628779716967756,-23.09512824646714,7.090991174459271,4.510009765625,-2.1786630566415397,-1.6900100708007812,-8.406033128200193,5.02601298659863,-5.048021599500487,1.6680014578989244,3.2790534427657008,66.12334222689597,29.178370364702317,3.3580115286997105,1,-0.55999755859375,1.260009765625,0.9750137329101562,-24.779983520507812,59.5,3,0.29143811416999177,-4.2621942068137475,285.9100036621094,3.937065132095213,285.1099853515625,-1.5214159334069561,286.4700012207031,0.29143811416999177 3911,2020-01-24,285.1000061035156,289.25,280.66000366210943,289.25,479100.0,-0.010138125899371686,3.1397633597328882,-1.6403145845144325,30.7908587053998,36.30309209810575,1.4612014997817369,5.2417713795695136,3.0853200094593944,-19.44972115599205,7.8052621616296545,8.589996337890568,-2.63011743961448,-4.382992553710949,-11.408736802648377,2.6427516952264796,-7.895864678179635,-0.8701204292422631,5.661493585809126,51.68805977042498,18.800533885949775,3.512872124468712,1,1.519989013671875,3.214996337890625,3.8949966430664062,-21.860000610351562,54.3699951171875,4,0.27327254294698755,-1.00001353335634,288.0199890136719,-4.2621942068137475,285.9100036621094,3.937065132095213,285.1099853515625,0.27327254294698755 3912,2020-01-27,282.8900146484375,287.20001220703125,281.22000122070307,282.0799865722656,756300.0,-0.007751635944461266,-3.727283692990436,-0.19518777530205092,29.053054298119477,36.001374555456934,3.0164497512432717,7.078277454036481,5.566001615391087,-16.520270858509775,8.003523493248291,5.980010986328182,-3.034831769461448,-6.125485229492199,-13.608243996084695,1.3572735371002977,-9.866864612788447,-2.3841058461959506,7.06336535871003,25.960558056252776,-3.132844212410557,3.741379383296243,1,3.72998046875,5.42498779296875,6.289985656738281,-19.650009155273438,59.0,0,0.30319199891259085,3.1397633597328882,285.1000061035156,-1.00001353335634,288.0199890136719,-4.2621942068137475,285.9100036621094,0.30319199891259085 3913,2020-01-28,284.17999267578125,287.1199951171875,283.07000732421875,283.07000732421875,328100.0,0.0045599984465583,-6.297371604530958,1.370304788456467,35.01364883671842,35.241548947228445,1.960898094154743,5.4261942427324925,4.51828315491133,-17.270624377793297,8.186705012150352,4.22998046875,-3.690510376877569,-4.42900695800779,-12.040411698260755,3.182397782245175,-8.234709328134272,-0.6233045878813073,5.07000732421875,40.977770830298354,10.365485309013643,3.8057023701264896,1,2.44000244140625,4.135009765625,5.000007629394531,-20.939987182617188,48.850006103515625,1,0.2902738506509335,-3.727283692990436,282.8900146484375,3.1397633597328882,285.1000061035156,-1.00001353335634,288.0199890136719,0.2902738506509335 3914,2020-01-29,285.4700012207031,286.9700012207031,282.07000732421875,285.1000061035156,361500.0,0.004539406637235066,1.9080124606078168,0.3333333333333333,40.054714602764584,34.414166729398616,0.8110496361525179,3.713853979759051,3.514374803111309,-18.100159219660156,8.603386844948163,4.899993896484375,-3.9059364217315533,-2.749998474121071,-10.155146721084407,4.655149772842265,-6.452572597602739,0.9525756493605968,3.0927990722656205,55.99533887315808,23.815462682264368,3.7025741234816727,1,0.3249969482421875,2.845001220703125,3.7099990844726562,-22.229995727539062,50.94000244140625,2,0.21855180531780038,-6.297371604530958,284.17999267578125,-3.727283692990436,282.8900146484375,3.1397633597328882,285.1000061035156,0.21855180531780038 3915,2020-01-30,282.3999938964844,284.95001220703125,280.01998901367193,284.0199890136719,645600.0,-0.010754220447301122,1.8333128715996656,-4.378422962718575,37.96296296296296,34.43091542922038,3.2562269363615997,6.205758882024384,6.75205305031011,-14.46342111100455,8.8841930369775,5.450012207031193,-3.5042325104907377,-5.251005554199196,-12.605999557909115,2.103988449510723,-8.928502556054184,-1.573508552344208,5.5305826660156185,25.785504332961462,-8.216848669092801,3.677497001854965,1,2.2350006103515625,5.595001220703125,6.982505798339844,-9.159988403320312,54.27001953125,3,0.20205382008439243,1.9080124606078168,285.4700012207031,-6.297371604530958,284.17999267578125,-3.727283692990436,282.8900146484375,0.20205382008439243 3916,2020-01-31,281.75,282.95001220703125,276.8599853515625,282.95001220703125,738300.0,-0.0023016781534443975,9.149941508570267,0.7407505086278351,36.63510811738936,34.502757326108096,3.3824596865150625,6.25912233242866,7.462461137896355,-13.274261628978252,9.489732134008058,6.09002685546875,-3.4937819467206737,-5.318499755859364,-12.601362687197366,1.9643631754786384,-8.959931221528393,-1.6770682901903342,5.38951780761721,47.29208847123269,11.932218133502516,3.641431465669015,1,1.30499267578125,4.6649932861328125,7.722496032714844,-8.509994506835938,62.20001220703125,4,0.23343385630407054,1.8333128715996656,282.3999938964844,1.9080124606078168,285.4700012207031,-6.297371604530958,284.17999267578125,0.23343385630407054 3917,2020-02-03,270.75,282.95001220703125,270.07998657226557,282.510009765625,926300.0,-0.03904170363797688,1.0363941012294025,9.799908448196938,30.146835572691657,34.42395049687225,13.318676842199295,16.206107652172932,18.359870969431086,-1.8633633968892696,10.744485015815378,12.870025634765682,-4.179806369894209,-15.122499084472679,-24.657393573147715,-5.587604595797643,-19.889946328810197,-10.355051840135161,15.155973912890659,3.9320017121358872,-33.675173328264535,4.7674472443375295,2,8.914993286132812,12.274993896484375,19.4949951171875,4.32000732421875,61.910003662109375,0,0.25381348557969763,9.149941508570267,281.75,1.8333128715996656,282.3999938964844,1.9080124606078168,285.4700012207031,0.25381348557969763 3918,2020-02-04,273.39999389648443,274.54000854492193,271.64999389648443,272.64999389648443,1057000.0,0.009787604419148499,-1.1018288352272727,-0.06377545724428574,33.20916436910372,34.589050428500364,9.870976449215334,12.582743920088376,15.555370075302847,-4.171016441574409,12.067046302501213,3.790008544921932,-4.548837858349543,-11.445004272460892,-21.715498711585383,-1.1745098333364012,-16.580251492023137,-6.309757052898647,10.290341788718706,19.65662785571348,-19.707195598767697,5.135247219562258,2,6.264999389648381,9.624999999999943,17.45750427246088,1.6700134277343182,43.70999145507807,1,0.25051215172259655,1.0363941012294025,270.75,9.149941508570267,281.75,1.8333128715996656,282.3999938964844,0.25051215172259655 3919,2020-02-05,278.010009765625,278.989990234375,274.16000366210943,275.0,1080600.0,0.016861799458876447,-1.0596946942387784,4.013346354166667,35.35773949868569,34.24712077375952,4.495219264740115,7.254657358713132,10.976307364214335,-8.371684438800798,13.209852227422639,5.589996337890568,-4.732316965975201,-6.1429885864257585,-16.290471255779096,4.004494082927579,-11.216729921102399,-1.0692472517491183,4.94000244140625,53.32891407274558,14.742861613090348,5.0737413346766616,2,1.6549835205078125,5.014984130859375,12.319992065429688,-2.6200027465820312,38.6199951171875,2,0.19790650365451312,-1.1018288352272727,273.39999389648443,1.0363941012294025,270.75,9.149941508570267,281.75,0.19790650365451312 3920,2020-02-06,279.41000366210943,280.70999145507807,275.35000610351557,278.3699951171875,796200.0,0.005035767948300407,1.9450597359045145,0.3455166680185119,39.03449878308434,35.163080782391134,1.9505850537148604,5.245440388462043,9.569045310809372,-9.322251103868268,14.522559864917179,5.3599853515625,-4.66910776376983,-4.185494995117153,-14.07269472740819,5.701704737173884,-9.129094861262672,0.7581048710283653,1.7382049560546307,72.49416088683441,33.08176786659,4.943599866145532,2,-0.7700042724609943,3.614990234374943,10.430000305175724,-3.3799972534180256,6.910003662109318,3,0.20400128575543075,-1.0596946942387784,278.010009765625,-1.1018288352272727,273.39999389648443,1.0363941012294025,270.75,0.20400128575543075 3921,2020-02-07,275.510009765625,284.4599914550781,274.32000732421875,284.4599914550781,1368200.0,-0.013957960865283447,1.265922877319085,-8.605680917866838,36.04177630121476,35.93960544940172,4.858056530719068,8.528095842778043,13.18290069297251,-4.986793961601791,15.447957372224163,10.139984130859375,-4.810651985730601,-7.415989685058605,-17.599746516572907,2.7677671464556965,-12.507868100815756,-2.3241112693014543,-5.430023193359432,37.7609273265934,-2.280927774124528,5.0918784157571535,2,3.0899810791015625,7.1599884033203125,14.757492065429688,1.0949935913085938,23.22998046875,4,0.22198831800753038,1.9450597359045145,279.41000366210943,-1.0596946942387784,278.010009765625,-1.1018288352272727,273.39999389648443,0.22198831800753038 3922,2020-02-10,274.85000610351557,276.95001220703125,273.60000610351557,275.51998901367193,684800.0,-0.00239557053724071,-1.1135799141266904,0.07485857886680235,36.69607362846873,36.126541537373974,4.758003737255592,8.502503516589002,13.667634887438169,-3.870785098026829,16.624363059823118,3.350006103515682,-5.34564760993635,-7.363993835449264,-17.722872407557418,2.9948847366588893,-12.543433121503313,-2.184554549395216,-4.482419433593748,24.98058405080945,-16.01451648788782,5.179439286054072,2,3.674987792968807,7.819992065429744,15.782501220703182,1.7549972534180256,15.149993896484432,0,0.2514098765473225,1.265922877319085,275.510009765625,1.9450597359045145,279.41000366210943,-1.0596946942387784,278.010009765625,0.2514098765473225 3923,2020-02-11,275.75,278.0,273.58999633789057,275.0,752400.0,0.003274491091499021,-1.4705852182386565,-1.1194315386715783,36.859779177445134,35.77154871233848,2.834544268144384,7.3284852187669,12.399664027791232,-4.328223061909853,17.12210293919142,4.410003662109432,-5.447248426296028,-6.0514999389648665,-16.7620024976531,4.659002619723367,-11.406751218308955,-0.6962486596207782,-5.10056523437504,19.871247768033033,-20.994828761409867,5.355251279344107,2,1.7649993896484375,6.4799957275390625,15.540000915527344,1.4300079345703125,47.3900146484375,1,0.2063826062089189,-1.1135799141266904,274.85000610351557,1.265922877319085,275.510009765625,1.9450597359045145,279.41000366210943,0.2063826062089189 3924,2020-02-12,281.02999877929693,282.9700012207031,274.989990234375,275.51998901367193,891300.0,0.01914777435828441,-1.4292243805913574,7.3466796875,41.644755465154745,36.180636768137575,-3.5106886456221105,1.819658285892956,6.838660463992312,-9.162563939270285,17.434944824633643,7.980010986328125,-5.193239690029827,-0.5670013427733807,-11.166326140759395,10.032323455212634,-5.866663741766388,4.7326610562196265,-10.104352879882924,68.44531539524141,29.502866242839424,5.29966239899301,2,-3.760009765625057,0.8399963378905682,10.260002136230412,-3.8499908447266193,18.920013427734318,2,0.128384822719942,-1.4705852182386565,275.75,-1.1135799141266904,274.85000610351557,1.265922877319085,275.510009765625,0.128384822719942 3925,2020-02-13,286.0299987792969,287.2099914550781,279.3699951171875,279.3699951171875,520700.0,0.01779169491413124,-1.354351960043073,1.2087099561345207,51.05897659367741,37.78328882105847,-8.87491419307122,-3.5630700547459355,1.6180218866867335,-13.693046844679884,18.41612360467417,7.839996337890625,-5.138547092088231,4.559999084472679,-5.744298177564758,14.864296346510116,-0.592149546546068,9.712147715491426,-14.833665968769594,91.33632086040784,51.77516921252763,5.152148631018726,2,-7.385009765625,-4.160003662109375,5.260002136230469,-8.809989929199219,37.839996337890625,3,0.10698180692273063,-1.4292243805913574,281.02999877929693,-1.4705852182386565,275.75,-1.1135799141266904,274.85000610351557,0.10698180692273063 3926,2020-02-14,291.6000061035156,293.1499938964844,284.010009765625,285.9700012207031,780600.0,0.01947350749218657,1.093930029643716,0.8453456136733338,59.21302462388863,41.01286538230257,-14.416846971404425,-9.274655051406796,-3.7913597139087187,-18.734665791160978,19.765574058347557,9.139984130859375,-5.224461058008103,9.918005371093727,-1.04964356192977,20.885654304117224,4.434180904581979,15.401829837605476,-19.76312694720633,92.07572604073381,48.69593514741073,5.483824466511757,2,-9.20001220703125,-9.730010986328125,0.0149993896484375,-14.224998474121094,51.959991455078125,4,-0.018106991319549293,-1.354351960043073,286.0299987792969,-1.4292243805913574,281.02999877929693,-1.4705852182386565,275.75,-0.018106991319549293 3927,2020-02-18,295.7799987792969,297.2099914550781,291.8699951171875,293.239990234375,873800.0,0.01433467965805657,-1.0227263532063693,0.4511556557750266,61.56300364495204,44.16329196850794,-16.397302950077574,-13.408884479878907,-7.820417578867364,-22.30406752044587,21.065824454229443,5.6099853515625,-4.8885657859595995,13.63249816894529,1.126759845341951,26.13823649254863,7.379629007143649,19.88536733074693,-22.66433273857706,93.94583839375696,48.185928146237785,6.2528691618016605,2,-10.3800048828125,-12.135009765625,-4.595001220703125,-15.159988403320312,25.670013427734375,1,0.010007409112496424,1.093930029643716,291.6000061035156,-1.354351960043073,286.0299987792969,-1.4292243805913574,281.02999877929693,0.010007409112496424 3928,2020-02-19,297.1000061035156,301.7699890136719,295.3900146484375,297.989990234375,1176000.0,0.004462801168660935,-1.9605675888096636,-0.35038627434489555,61.585977602202504,47.077540646676475,-15.647413221772013,-14.529508256273402,-8.999086376938976,-22.975339145811745,21.91760334393688,6.379974365234375,-4.38439122894664,14.353004455566406,0.2072804809612876,28.498728430171525,7.280142468263875,21.425866442868937,-22.056794029647165,82.56167616494992,36.52275255927749,7.0728619873025576,2,-9.420013427734375,-11.175018310546875,-6.0850067138671875,-16.479995727539062,41.410003662109375,2,-0.023897697602341506,-1.0227263532063693,295.7799987792969,1.093930029643716,291.6000061035156,-1.354351960043073,286.0299987792969,-0.023897697602341506 3929,2020-02-20,373.1600036621094,381.8599853515625,356.9599914550781,362.0299987792969,5009700.0,0.2560080646113918,-1.3413230871651247,-12.505846449267908,86.84040232268556,52.38930770663217,-85.81539778664023,-88.24201950698728,-84.0213365154259,-97.90595526729805,24.554666179090667,84.75997924804688,-0.6147246960176744,86.05050201416014,43.169122461509005,128.9318815668113,64.60981223783455,107.49119179048574,-95.44411389426057,91.51138401949504,41.13794898157915,21.44068977632558,2,-45.43501281738281,-47.19001770019531,-82.90000915527344,-92.53999328613281,-34.420013427734375,3,-0.1340443469899958,-1.9605675888096636,297.1000061035156,-1.0227263532063693,295.7799987792969,1.093930029643716,291.6000061035156,-0.1340443469899958 3930,2020-02-21,371.9599914550781,374.0,362.9700012207031,366.010009765625,1645000.0,-0.0032158114354555734,1.1994018188843891,0.5345893152878467,86.45436977494731,57.990706981491336,-78.34542096300481,-84.77758909843237,-81.76967705346703,-95.58804108091442,27.099668147894384,11.029998779296875,3.2811623654558844,80.65348968505862,23.38066005376652,137.9263193163507,52.01707486941257,109.28990450070467,-81.74681021718368,89.88247688647645,37.50329544766131,28.636414815646045,2,-44.23500061035156,-45.99000549316406,-81.87749481201172,-90.80998229980469,-25.209991455078125,4,-0.19359603425720473,-1.3413230871651247,373.1600036621094,-1.9605675888096636,297.1000061035156,-1.0227263532063693,295.7799987792969,-0.19359603425720473 3931,2020-02-24,363.010009765625,366.8900146484375,354.6300048828125,355.510009765625,1221900.0,-0.024061678392994668,-1.6479474808194257,1.260508080771815,87.91092016723466,63.68124548579867,-62.22155102523834,-73.45772924499067,-71.81393598177169,-85.62679611587726,28.70151673538387,17.329986572265625,6.980390147208254,67.80800781250002,2.305553293174853,133.3104623318252,35.05678055283744,100.55923507216261,-61.799212034090374,79.05325299309006,19.697102136975694,32.75122725966258,2,-35.28501892089844,-37.04002380371094,-72.9275131225586,-81.01499938964844,-38.94000244140625,0,-0.10782075864439111,1.1994018188843891,371.9599914550781,-1.3413230871651247,373.1600036621094,-1.9605675888096636,297.1000061035156,-0.10782075864439111 3932,2020-02-25,368.6600036621094,379.5799865722656,363.7099914550781,363.7099914550781,2437000.0,0.015564292290816573,-5.412103426591534,0.6600016276041667,88.20180275970164,69.38591477271605,-59.41311790368388,-76.26261009220093,-76.64193442980797,-90.24124711557977,30.492430127868765,16.569976806640625,10.988869824366247,69.16950225830078,-3.7498956174695195,142.08890013407105,32.70980332041563,105.62920119618593,-57.771303416171406,84.73460603476754,19.515816892516582,36.459698937885136,2,-40.235015869140625,-42.69001770019531,-78.7975082397461,-86.66499328613281,-34.8900146484375,1,-0.06808442970266093,-1.6479474808194257,363.010009765625,1.1994018188843891,371.9599914550781,-1.3413230871651247,373.1600036621094,-0.06808442970266093 3933,2020-02-26,366.6700134277344,377.3299865722656,366.3800048828125,371.8699951171875,1107200.0,-0.00539790108665783,-2.7889218000095037,-1.050498760804429,86.31821546876091,74.34963255089451,-48.24311037860343,-71.43849827218469,-73.93380570346642,-87.15258463845817,32.38012670545784,10.949981689453125,15.933044755453352,63.055010986328114,-15.343872287488239,141.45389426014447,23.855569349419966,102.25445262323626,-47.26475896912149,44.21600139867664,-21.577045235056943,39.19944163690817,2,-36.055023193359375,-40.70002746582031,-76.98751831054688,-84.67500305175781,-33.220001220703125,2,-0.12332615039330275,-5.412103426591534,368.6600036621094,-1.6479474808194257,363.010009765625,1.1994018188843891,371.9599914550781,-0.12332615039330275 3934,2020-02-27,347.8599853515625,361.0499877929688,347.7300109863281,361.0499877929688,1090800.0,-0.051299608332654345,1.0197080123088225,2.536547862881702,74.539320674822,76.95855967102169,-21.184046694746144,-50.293275720907445,-54.553957581323345,-67.36765731297982,33.51834827440424,18.94000244140625,20.978384240428113,41.12548370361327,-39.1753719065498,121.42633931377631,0.9750558985317639,81.27591150869478,-20.960163185795636,0.40808309219477606,-61.87134763544366,40.15042780508152,2,-14.92498779296875,-21.889999389648438,-58.69248962402344,-65.61497497558594,-19.629974365234375,3,-0.02687856028191349,-2.7889218000095037,366.6700134277344,-5.412103426591534,368.6600036621094,-1.6479474808194257,363.010009765625,-0.02687856028191349 3935,2020-02-28,339.4599914550781,345.7200012207031,333.9100036621094,341.1000061035156,2077600.0,-0.024147629075517152,1.1709544592669052,0.12433770620763002,72.20948154033111,78.4026104395153,-4.925991434688342,-39.42041308338378,-45.58038246557902,-58.01223241125024,33.93132290457223,13.949981689453125,26.302423677583704,29.87248992919922,-50.841530838383164,110.58651069678163,-10.484520454591973,70.22950031299041,-5.964949707015762,12.15237545388817,-51.02966741108277,40.357010383791206,2,-2.595001220703125,-13.490005493164062,-50.29249572753906,-53.30499267578125,-0.94000244140625,4,-0.0021210193802717603,1.0197080123088225,347.8599853515625,-2.7889218000095037,366.6700134277344,-5.412103426591534,368.6600036621094,-0.0021210193802717603 3936,2020-03-02,347.5199890136719,348.5199890136719,333.7900085449219,340.2200012207031,863600.0,0.02374358617062633,2.167741893142396,-4.451172311127651,74.00409105314984,79.7849534848706,-4.715436152878681,-44.58641764181368,-52.94841995520255,-65.06150814886092,33.86880594065602,14.72998046875,31.80271922669766,34.64398803710935,-46.6517553593207,115.93973143353941,-6.003883661105647,75.29185973532435,34.339996337890625,29.984684553792672,-36.45862296459708,40.64787169821502,3,-8.894989013671875,-21.550003051757812,-59.149993896484375,-60.02497863769531,-13.55999755859375,0,-0.002215668272369742,1.1709544592669052,339.4599914550781,1.0197080123088225,347.8599853515625,-2.7889218000095037,366.6700134277344,-0.002215668272369742 3937,2020-03-03,339.4700012207031,350.0,336.19000244140625,349.4800109863281,846700.0,-0.02316410004447844,1.4995498307032031,-1.3712365074454653,70.09841207319522,80.73077953720312,11.380501859824335,-32.8061153651808,-44.04621941944043,-56.21729736434389,32.903778835640885,13.80999755859375,36.80857861551402,23.158000183105457,-56.43207981317187,102.74808017938281,-16.637039815033233,62.95304018124415,41.428584594726544,13.04546518653301,-56.839731593304165,39.79503999813868,3,18.354995727539062,-13.500015258789062,-52.00250244140625,-51.97499084472656,4.3599853515625,1,-0.0453648152741255,2.167741893142396,347.5199890136719,1.1709544592669052,339.4599914550781,1.0197080123088225,347.8599853515625,-0.0453648152741255 3938,2020-03-04,341.8900146484375,345.8599853515625,334.2300109863281,341.95001220703125,740900.0,0.007128799066286273,1.9517911777235584,0.005993756249847565,69.5490217259821,78.8095150264583,17.860304210400045,-31.44409583277212,-45.8159155542063,-57.73648632229134,31.82865604563222,11.629974365234375,41.51046274273807,22.15351257324221,-55.53345610556289,99.84048125204731,-16.68997176616034,60.99699691264476,38.066399621582036,29.713911481043986,-38.68646243017802,38.84348433940255,3,14.79498291015625,-15.920028686523438,-54.422515869140625,-54.39500427246094,1.75,2,-0.02375040301517839,1.4995498307032031,339.4700012207031,2.167741893142396,347.5199890136719,1.1709544592669052,339.4599914550781,-0.02375040301517839 3939,2020-03-05,333.0299987792969,340.5899963378906,329.1600036621094,338.17999267578125,828400.0,-0.02591481321339939,1.2928768859218174,85.83672431332656,64.73169328154222,76.39588430496885,22.830068428338336,-19.237069200210442,-36.39512841677049,-48.123085063308736,31.85636826083571,12.730010986328125,46.022609950539106,10.542497253417991,-64.78383304418333,85.86882755101934,-27.120667895382667,48.20566240221865,46.00308737622072,18.570037414791656,-44.9905010182771,37.66316514880067,3,21.339996337890625,-7.0600128173828125,-45.5625,-45.53498840332031,22.110015869140625,3,0.0012611879688733119,1.9517911777235584,341.8900146484375,1.4995498307032031,339.4700012207031,2.167741893142396,347.5199890136719,0.0012611879688733119 3940,2020-03-06,336.4100036621094,337.2300109863281,320.75,325.3599853515625,853400.0,0.010149250503563412,1.5973157106200415,-2.1456371663061837,64.24076549009871,73.7658671186204,15.507793961903019,-19.107475818456578,-39.043276390595224,-50.77062233286074,32.106293557172236,16.480010986328125,51.042249876986716,11.072502136230469,-61.659857150216794,83.80486142267773,-25.293677506993163,47.4386817794541,40.62815919367188,53.53847405849359,-6.150084377573791,36.36617964322363,3,13.754989624023438,-10.440017700195312,-49.355003356933594,-48.91499328613281,21.850006103515625,4,-0.024315545277295736,1.2928768859218174,333.0299987792969,1.9517911777235584,341.8900146484375,1.4995498307032031,339.4700012207031,-0.024315545277295736 3941,2020-03-09,336.6700134277344,340.17999267578125,314.0,321.55999755859375,1267600.0,0.0007728954632577612,1.3660210575670029,1.3674199846998096,63.32703394112522,71.00200391655636,12.425170390872665,-15.336932957294664,-38.59748538529283,-50.1999598387215,33.105280516374144,26.17999267578125,45.55472197231893,8.274511718749977,-60.68176886770647,77.23079230520642,-26.203628574478216,42.75265201197817,36.990859656700025,62.972259521484375,7.302365507268647,34.47814029322822,3,8.994979858398438,-10.700027465820312,-50.355018615722656,-48.77000427246094,17.949981689453125,0,0.00549492236359983,1.5973157106200415,336.4100036621094,1.2928768859218174,333.0299987792969,1.9517911777235584,341.8900146484375,0.00549492236359983 3942,2020-03-10,343.95001220703125,347.32000732421875,328.5,337.7900085449219,857100.0,0.02162354379345266,1.9178319734473288,0.4076768492804847,64.69849989573433,68.5998132973312,1.420869682254363,-18.10284418632847,-45.15635489665709,-56.65488438715545,34.170638230606684,18.82000732421875,39.98115139671802,12.099510192871094,-52.33680378993995,76.53582417568214,-20.118646798534428,44.317667184276615,24.93799103064839,89.88597125926198,36.06375816348097,32.21815699140552,3,-6.425018310546875,-17.980026245117188,-59.21501922607422,-56.03001403808594,16.519989013671875,1,-0.029044978623056106,1.3660210575670029,336.6700134277344,1.5973157106200415,336.4100036621094,1.2928768859218174,333.0299987792969,-0.029044978623056106 3943,2020-03-11,332.6600036621094,344.7200012207031,332.0299987792969,338.29998779296875,889500.0,-0.03282456212888918,-2.678264830892662,-0.9155812951137225,28.594088624819108,63.49478751399754,8.24641550284116,-2.4566277361521998,-33.26379673674353,-44.6007487633633,35.54332944293177,12.69000244140625,34.3068900726895,-2.0359985351562386,-60.819516990355,56.74751992004252,-31.42775776275562,27.35576069244314,31.83695931655592,56.00239964096975,6.660614457925703,29.391759227599387,3,-0.660003662109375,-5.9050140380859375,-51.31501007080078,-48.1300048828125,30.30999755859375,2,0.03357777546801777,1.9178319734473288,343.95001220703125,1.3660210575670029,336.6700134277344,1.5973157106200415,336.4100036621094,0.03357777546801777 3944,2020-03-12,317.1099853515625,329.6199951171875,300.0,308.0199890136719,1139300.0,-0.04674447826418415,-1.357343838612487,-1.6117060131702117,24.827909777805786,58.230168429272496,21.205858255826513,16.79615252289784,-17.30980183932826,-28.37709239338716,37.58249063449216,32.660003662109375,27.211116349679628,-19.39001617431643,-73.24708724103687,34.46705489240401,-46.31855170767665,7.538519359043789,43.34722058880959,36.15803614384792,-7.722854665296509,26.92853553336022,3,7.8900146484375,10.615005493164062,-35.764991760253906,-32.579986572265625,53.370025634765625,3,0.08366191707102066,-2.678264830892662,332.6600036621094,1.9178319734473288,343.95001220703125,1.3660210575670029,336.6700134277344,0.08366191707102066 3945,2020-03-13,316.6300048828125,329.0799865722656,297.32000732421875,328.3900146484375,1208600.0,-0.001513608813730305,3.8341082750772233,-1.2937309684718712,26.920787358049893,52.99869024092806,20.23473973434693,20.750015146507053,-16.440179135422966,-27.207450416409756,39.01027169348095,31.759979248046875,20.14505384082787,-21.399996948242176,-70.77195162130715,27.9719577248228,-46.085974284774636,3.285980388290284,37.78148046352237,38.6199951171875,-0.7782926291208909,24.685977336532478,3,7.029998779296875,11.094985961914062,-35.285011291503906,-32.100006103515625,48.589996337890625,4,0.12162463813206159,-1.357343838612487,317.1099853515625,-2.678264830892662,332.6600036621094,1.9178319734473288,343.95001220703125,0.12162463813206159 3946,2020-03-16,286.32000732421875,311.5299987792969,283.6000061035156,297.42999267578125,1089100.0,-0.09572686445118095,-2.3752281905183383,0.9447258610309536,17.10086038859295,47.11007338708336,45.76304753351383,53.38104032023887,13.92753998478463,3.593898989117065,39.846370344491305,33.029998779296875,14.538265084950467,-51.44599456787108,-101.9077303024971,-0.9842588332450646,-76.67686243518409,-26.215126700558073,61.240500659462214,4.268677289069755,-28.180599294979956,25.230867867313005,3,29.139999389648438,41.40498352050781,-5.487510681152344,-1.790008544921875,97.42999267578125,0,0.25125733655051175,3.8341082750772233,316.6300048828125,-1.357343838612487,317.1099853515625,-2.678264830892662,332.6600036621094,0.25125733655051175 3947,2020-03-17,298.739990234375,314.9599914550781,282.0299987792969,291.6400146484375,1183400.0,0.04337797776070995,-1.5022783823832924,-0.6390625515036313,24.946520531096212,42.154239920984935,30.125996326890004,43.42036743987171,1.6698472268988667,-8.2801957439749,40.12364286618529,32.92999267578125,9.77065249984048,-39.17401123046875,-89.13210782829293,10.78408536735543,-64.15305952938081,-14.194962931556688,39.866047486082834,26.6549542260686,-4.128038071152606,24.97904829891209,3,15.935012817382812,28.985000610351562,-18.104995727539062,-14.209991455078125,70.9000244140625,1,0.18705230872830958,-2.3752281905183383,286.32000732421875,3.8341082750772233,316.6300048828125,-1.357343838612487,317.1099853515625,0.18705230872830958 3948,2020-03-18,290.0,303.8699951171875,275.22000122070307,296.5400085449219,1098800.0,-0.02925617767985489,1.7028319473254685,-0.9211311314753365,26.94821300734563,37.956075446074195,34.34283940648572,54.38976145298278,10.497125577335169,1.0073454714406012,40.0085068452087,28.649993896484432,3.2535089454312356,-47.55900115966796,-98.82210585475684,3.704103535420927,-73.19055350721243,-21.927448812123487,39.55387148987211,27.169118451412327,-7.148091959672886,25.631552347544456,3,21.270004272460938,37.72499084472656,-9.402503967285156,-5.470001220703125,77.29000854492188,2,0.24300000420932122,-1.5022783823832924,298.739990234375,-2.3752281905183383,286.32000732421875,3.8341082750772233,316.6300048828125,0.24300000420932122 3949,2020-03-19,323.1400146484375,337.2200012207031,289.3399963378906,292.0,1423000.0,0.11427591258081904,-1.626438619193419,-4.761463908578041,44.56869856481684,35.77029023215399,-0.38845244092357234,18.245701848281442,-22.101011566475336,-31.508202209524256,36.0571523552237,47.8800048828125,-1.6939808246457915,-11.917987060546864,-60.687971071291145,36.85199695019742,-36.30297906591903,12.467004944825305,-47.92001342773443,77.29034423828128,38.51007350225447,24.384992005372144,3,-11.870010375976562,5.28497314453125,-43.26751708984375,-38.610015869140625,38.889984130859375,3,0.1232592212870911,1.7028319473254685,290.0,-1.5022783823832924,298.739990234375,-2.3752281905183383,286.32000732421875,0.1232592212870911 3950,2020-03-20,299.95001220703125,344.20001220703125,298.1400146484375,326.9100036621094,1802800.0,-0.07176456455458169,-2.012427585587474,-0.8657668199404936,35.61711028826254,32.69140982628036,19.0937199156549,37.69703527111278,1.4141580590788863,-7.952373986179623,32.00601808631269,46.05999755859375,-7.559165296475612,-31.50749053955076,-79.43170942734008,16.416728348238564,-55.46959998344545,-7.545381095656069,-24.730010986328182,35.85098151293374,-3.874906169780033,23.962109443894672,3,11.319992065429688,28.589981079101562,-20.380020141601562,-15.420013427734375,56.05999755859375,4,0.23513917622585634,-1.626438619193419,323.1400146484375,1.7028319473254685,290.0,-1.5022783823832924,298.739990234375,0.23513917622585634 3951,2020-03-23,323.8699951171875,336.79998779296875,294.2099914550781,310.9100036621094,1340500.0,0.07974656421632753,1.1942309007564937,-0.4807120015847412,45.696313088358686,30.58005573657196,-7.635883543838645,11.272374411516807,-21.842486065624655,-31.327158738087178,28.62738101150473,42.589996337890625,-11.65324344644057,-5.6305068969726335,-51.27186308912053,40.01084929517526,-28.45118499304658,17.190171199101314,-45.89079345703129,70.52766910420883,26.293910984664578,22.820678096073948,3,-13.899993896484375,4.6699981689453125,-43.61250305175781,-39.339996337890625,38.1400146484375,0,0.12767470505736034,-2.012427585587474,299.95001220703125,-1.626438619193419,323.1400146484375,1.7028319473254685,290.0,0.12767470505736034 3952,2020-03-24,343.55999755859375,349.0,333.1600036621094,341.1199951171875,881100.0,0.06079600684923503,1.3783765207230738,0.18827191745178054,50.42062939600073,33.00522693336991,-30.605525550784932,-10.95620325709342,-40.63279884784015,-50.25165798373939,24.96934746658769,25.1300048828125,-15.61802755018715,15.314495849609386,-27.056263573311355,57.68525527253013,-5.870883861850984,36.49987556106976,-62.931963476562544,92.62672467957164,44.633110733645424,21.185379711460367,3,-31.449996948242188,-15.020004272460938,-61.42500305175781,-59.029998779296875,18.3699951171875,1,0.1169810301752372,1.1942309007564937,323.8699951171875,-2.012427585587474,299.95001220703125,-1.626438619193419,323.1400146484375,0.1169810301752372 3953,2020-03-25,321.45001220703125,349.67999267578125,320.80999755859375,345.4800109863281,963100.0,-0.06435552889940765,-1.2813088180148766,-9.848350301423318,47.26577547528437,35.49832312197864,-11.457813063466801,8.002609482684704,-17.697403246465285,-27.620232790618616,20.88488812339428,28.8699951171875,-20.15084366605896,-4.53448944091798,-42.9095885714828,33.84060968964684,-23.72203900620036,14.653060124364401,-36.719660169921895,53.21514388123533,1.4376965853215538,19.18754956528241,3,-9.000015258789062,7.0899810791015625,-36.927520751953125,-37.245025634765625,35.8499755859375,2,0.1499144520497615,1.3783765207230738,343.55999755859375,1.1942309007564937,323.8699951171875,-2.012427585587474,299.95001220703125,0.1499144520497615 3954,2020-03-26,338.510009765625,342.0,317.82000732421875,323.5,870600.0,0.053072007810677,1.1991817566142267,-0.6246363099509153,50.46575726691121,38.11443088962991,-28.12011450507879,-10.323048485862216,-33.75284003602815,-44.065790060420056,18.40156174445307,24.17999267578125,-25.515486376621027,12.993006896972645,-24.477148447329853,50.46316224127514,-5.742070775178604,31.728084569123894,-48.58368647742191,79.86302025537496,27.13894304830344,18.735077672151238,3,-26.060012817382812,-9.970016479492188,-51.70751953125,-52.58502197265625,20.589996337890625,3,0.08501963885565256,-1.2813088180148766,321.45001220703125,1.3783765207230738,343.55999755859375,1.1942309007564937,323.8699951171875,0.08501963885565256 3955,2020-03-27,338.739990234375,341.989990234375,326.05999755859375,328.8299865722656,646200.0,0.0006793904526167793,-1.0621374181505734,0.6602263300857175,50.45915827459003,41.82090843251847,-27.80831060247391,-11.183098629154529,-33.066096697020726,-43.63607275891246,16.927704542252286,15.92999267578125,-24.82587825784981,13.258987426757812,-24.15610695565823,50.674081809173856,-5.448559764450238,31.966534617965863,-44.033373395165654,80.27762357913362,27.658114037512398,18.707547191208025,3,-26.289993286132812,-11.339996337890625,-11.892501831054688,-12.770004272460938,32.720001220703125,4,0.06875482439734215,1.1991817566142267,338.510009765625,-1.2813088180148766,321.45001220703125,1.3783765207230738,343.55999755859375,0.06875482439734215 3956,2020-03-30,346.75,353.4200134277344,333.510009765625,338.6499938964844,954400.0,0.023646484018857272,-1.1664887302312066,0.8173565197040011,50.61908295023289,44.673415367978095,-29.440890626749706,-20.294248433285247,-40.00839618965688,-50.93358855116651,15.45703442258389,19.910003662109375,-21.826139287915055,21.30749664306643,-16.013579103653967,58.628572389786825,2.6469587697062593,39.9680345164266,-47.645513093864906,81.26401043769572,31.9804541950475,18.66053787336019,3,-32.42999267578125,-19.350006103515625,-19.902511596679688,-20.780014038085938,25.549987792968807,0,0.02670514712509009,-1.0621374181505734,338.739990234375,1.1991817566142267,338.510009765625,-1.2813088180148766,321.45001220703125,0.02670514712509009 3957,2020-03-31,324.07000732421875,330.8399963378906,321.0,325.0,2097000.0,-0.06540733287896539,-1.7835887253420815,-0.11481382407571368,48.19180764760199,47.033814772451024,-3.117852026556875,1.2362428589046885,-16.47353162624063,-27.777840782071053,13.610276125172454,25.75,-19.728800060610638,-0.6024963378906136,-37.33582512848557,36.13083245270434,-18.96916073318812,17.76416805740689,-19.533967765923705,17.556176765325866,-29.601973672987448,18.36666439529749,3,-2.69000244140625,3.329986572265625,2.7774810791015625,1.8999786376953125,43.100006103515625,1,0.11707347666841894,-1.1664887302312066,346.75,-1.0621374181505734,338.739990234375,1.1991817566142267,338.510009765625,0.11707347666841894 3958,2020-04-01,333.7699890136719,337.8299865722656,310.3399963378906,312.010009765625,1200100.0,0.029931747678669574,-1.1904369362304357,-23.398011419570782,53.595478844162045,48.036790359044936,-6.656083887391503,-9.595213444460455,-25.14445710262578,-36.964943048718965,11.973548174223335,27.489990234375,-12.588085016319724,9.503486633300781,-26.602724156308,45.60969742290956,-8.54961876150361,27.55659202810517,-24.34555206843288,54.38714805269876,5.596413672569085,18.053105394804394,4,-9.954986572265625,-7.4949951171875,-6.572502136230469,-7.8000030517578125,35.339996337890625,2,0.0843694897355074,-1.7835887253420815,324.07000732421875,-1.1664887302312066,346.75,-1.0621374181505734,338.739990234375,0.0843694897355074 3959,2020-04-02,333.45001220703125,341.57000732421875,321.5,330.2200012207031,772300.0,-0.0009586745878087388,1.0616339050741936,0.14843814644805065,53.63251874000521,50.03850240923857,-5.274506044415546,-9.741614550712825,-23.80371625863995,-36.20634072449377,10.606938522169369,20.07000732421875,-6.800614003737451,9.162509155273426,-26.965645302699045,45.2906636132459,-8.901568073712838,27.22658638425969,-23.110015869140625,53.64439809980689,3.4197789955488744,18.064077228986235,4,-9.635009765625,-15.315017700195312,-5.157524108886719,-7.4800262451171875,44.03997802734375,3,0.07152489042684329,-1.1904369362304357,333.7699890136719,-1.7835887253420815,324.07000732421875,-1.1664887302312066,346.75,0.07152489042684329 3960,2020-04-03,328.2300109863281,338.3599853515625,325.1000061035156,333.0,571900.0,-0.015654524005421666,-1.4043482711776245,-1.4767717614157085,60.15114657181569,51.64459501851157,4.893479175312223,-5.445028745280069,-17.670583468927532,-30.54136156076629,9.837506774138665,13.259979248046875,-0.6494563943268759,4.351507568359352,-31.38186050339118,40.084875640109885,-13.515176467515914,22.21819160423462,-17.8900146484375,41.52740842959212,-13.910921550224039,17.866684035875256,4,3.649993896484375,-13.910003662109375,1.2224807739257812,-2.2600250244140625,49.70999145507818,4,0.09404988600653374,1.0616339050741936,333.45001220703125,-1.1904369362304357,333.7699890136719,-1.7835887253420815,324.07000732421875,0.09404988600653374 3961,2020-04-06,338.5199890136719,340.8399963378906,330.42999267578125,340.0,805300.0,0.031349900018046606,5.588602277226767,0.31027555453190275,59.735687465185975,52.67960147064326,-3.4641494611670396,-16.43177043077037,-26.814898510026183,-40.32248741585124,9.480666267908536,12.6099853515625,1.0093560323451811,14.548986816406227,-21.333067991721407,50.43104162453386,-3.3920405876576183,32.49001422047007,-23.871990966796886,90.23369440413546,29.867502324960533,17.941027404063824,4,-6.639984130859375,-24.199981689453125,-7.102500915527344,-12.550003051757812,46.44000244140625,0,0.09730593025653178,-1.4043482711776245,328.2300109863281,1.0616339050741936,333.45001220703125,-1.1904369362304357,333.7699890136719,0.09730593025653178 3962,2020-04-07,333.9599914550781,351.9100036621094,333.82000732421875,347.2799987792969,737400.0,-0.013470393792342938,-1.6602983547405552,8.999938140503536,60.98341311185967,54.20378343026274,-0.4571994806232169,-13.342659461232302,-21.067358916101966,-35.23012023166444,8.822984194064897,18.089996337890625,6.51495895395243,10.488490295410145,-24.489270644169096,45.466251234989386,-7.000390174379447,27.977370765199737,-15.43479187011718,56.81980022992792,-7.425635719423852,17.488880469789613,4,-2.079986572265625,-19.639984130859375,-1.6624984741210938,-7.9900054931640625,42.050018310546875,1,0.11480416013559491,5.588602277226767,338.5199890136719,-1.4043482711776245,328.2300109863281,1.0616339050741936,333.45001220703125,0.11480416013559491 3963,2020-04-08,343.8299865722656,344.9700012207031,333.19000244140625,338.8900146484375,688100.0,0.029554423792453433,2.2631570048819665,-0.37086855912204736,55.84958594599464,54.80198661682756,-7.620076226658682,-23.539819526182782,-29.652223457997593,-44.52921735220377,8.11675448854214,11.779998779296875,8.803797271624717,19.79998626708982,-16.139022844963165,55.73899537914281,1.830481711063328,37.769490823116314,-21.815305603027355,73.42973983291101,10.386839283664202,17.969504556026504,4,-11.949981689453125,-29.509979248046875,-1.9324951171875,-17.860000610351562,32.21002197265625,2,0.0678824644940128,-1.6602983547405552,333.9599914550781,5.588602277226767,338.5199890136719,-1.4043482711776245,328.2300109863281,0.0678824644940128 3964,2020-04-09,343.6400146484375,352.2200012207031,340.5299987792969,348.0,641300.0,-0.000552517032391564,-1.2098267596614805,-0.8825931440079569,64.19890934019287,56.32862562411677,-7.4045547163893275,-22.409312905801755,-28.194419034395878,-43.75184070585345,8.125005226353629,11.69000244140625,8.61413135015323,18.28351287841798,-18.527906169858454,55.094931926694414,-0.12219664572023703,36.6892224025562,-18.48480043334962,68.36287567460514,1.8027036755790675,18.40570952413822,4,-11.760009765625,-29.32000732421875,-2.3125228881835938,-17.670028686523438,20.8599853515625,3,0.074118174884791,2.2631570048819665,343.8299865722656,-1.6602983547405552,333.9599914550781,5.588602277226767,338.5199890136719,0.074118174884791 3965,2020-04-13,355.1400146484375,357.9700012207031,338.7099914550781,344.54998779296875,755400.0,0.03346525290940039,1.3704627403846155,-2.428913402581404,61.0549558581159,57.488167058326,-18.25307061189153,-32.5449071662012,-38.16784491630767,-54.63551025457616,8.096665108901139,19.260009765625,11.280839170777483,27.858012390136707,-11.003110294572423,66.71913507484584,8.427451047782142,47.28857373249127,-27.15832051208497,89.72408970879768,22.688170474879726,19.43056134235456,4,-20.985015869140625,-38.545013427734375,-14.970024108886719,-29.170028686523438,14.8699951171875,0,0.06293285651875169,-1.2098267596614805,343.6400146484375,2.2631570048819665,343.8299865722656,-1.6602983547405552,333.9599914550781,0.06293285651875169 3966,2020-04-14,358.260009765625,365.8800048828125,353.2300109863281,364.45001220703125,713400.0,0.008785253670375859,1.795582532456584,-0.5845124404202712,55.88660431812227,58.34314446616158,-21.86836323666529,-31.620181075853736,-39.67258219626126,-57.16586977615998,7.530143068566954,12.649993896484375,12.061588656654294,27.381007385253895,-8.736844419145257,63.49885918965305,9.322081483054319,45.43993328745347,-26.67971877915039,76.69013598011924,12.358755984438915,18.058925902199576,4,-20.150009155273438,-37.71000671386719,-20.192520141601562,-32.29002380371094,18.97998046875,1,0.054932150224235254,1.3704627403846155,355.1400146484375,-1.2098267596614805,343.6400146484375,2.2631570048819665,343.8299865722656,0.054932150224235254 3967,2020-04-15,354.6199951171875,360.5799865722656,353.3900146484375,355.0899963378906,703300.0,-0.010160259446257536,-3.907894051599329,0.07592908486742854,65.58887884288379,59.675744466019545,-15.018457094650955,-24.853372693648566,-34.0716867492211,-52.96944289872192,7.160893417628941,7.189971923828125,12.809878649560915,20.946992492675804,-13.299670586276022,55.19365557162763,3.8236609531998624,38.070324032151746,-18.23774418522561,65.55518836131166,-0.1747892599389047,17.12333153947592,4,-10.92999267578125,-34.06999206542969,-18.802505493164062,-28.650009155273438,20.6199951171875,2,0.08555636105026876,1.795582532456584,358.260009765625,1.3704627403846155,355.1400146484375,-1.2098267596614805,343.6400146484375,0.08555636105026876 3968,2020-04-16,360.4700012207031,362.989990234375,356.6199951171875,359.05999755859375,861900.0,0.016496548937074085,-1.025432897807492,-3.0,61.53604447786126,60.55391399244801,-18.6433149662613,-26.512562796378916,-37.93783565197924,-58.26328833809475,6.490409347034961,8.3699951171875,13.090747810546986,23.27349853515625,-6.225504477886602,52.7725015481991,8.523997028634824,38.023000041677676,-19.958064735622145,80.08832908199082,15.47910813342412,14.749501506521426,4,-14.979995727539062,-39.91999816894531,-28.722511291503906,-34.50001525878906,11.6300048828125,3,0.0431104072247257,-3.907894051599329,354.6199951171875,1.795582532456584,358.260009765625,1.3704627403846155,355.1400146484375,0.0431104072247257 3969,2020-04-17,362.9700012207031,366.0,355.4200134277344,362.5799865722656,715400.0,0.006935389884134446,2.2806097826395524,0.2766054152327771,62.432032177986045,60.80734572646693,-18.45643368917274,-27.273952766715638,-38.53264272274453,-60.120041650875294,7.173537503554049,10.579986572265625,15.981215376156001,23.78199920654299,-7.0683188108013155,54.6323172238873,8.356840197870838,39.207158215215145,-18.906535159939722,88.89703982939685,25.184589483622375,15.425159008672152,4,-14.7550048828125,-42.36000061035156,-33.592506408691406,-37.00001525878906,-2.80999755859375,4,0.036008505607248775,-1.025432897807492,360.4700012207031,-3.907894051599329,354.6199951171875,1.795582532456584,358.260009765625,0.036008505607248775 3970,2020-04-20,370.4800109863281,374.20001220703125,364.6600036621094,364.6600036621094,844000.0,0.020690442021015887,-2.278349326202087,14.922535211267606,62.238282830031594,61.085411878116446,-21.616193753035645,-30.80868565182817,-44.05604453125079,-66.96390819660496,7.70809672683849,11.230010986328125,16.990803130288327,27.765509033203102,-0.18791472257498754,55.71893278898119,13.788797155314057,41.74222091109215,-22.906699495286887,82.26036717141216,19.91016354008488,13.976711877889047,4,-16.785003662109375,-45.77000427246094,-44.117515563964844,-44.51002502441406,3.489990234375,0,-0.016141251373879895,2.2806097826395524,362.9700012207031,-1.025432897807492,360.4700012207031,-3.907894051599329,354.6199951171875,-0.016141251373879895 3971,2020-04-21,365.2200012207031,377.3399963378906,360.239990234375,370.4800109863281,696700.0,-0.014197823390312725,-1.247039480279911,-0.9037806093020817,75.87075701534552,62.73956120072599,-13.600756904754121,-23.49668873428243,-36.70386133347813,-61.17718109455177,8.357754549877654,17.100006103515625,18.06121203163957,20.437998962402332,-7.762456176097714,48.63845410090238,6.337771393152309,34.538226531652356,-12.85388360078366,49.39455372308367,-17.85254598696556,14.100227569250027,4,-9.955001831054688,-38.94000244140625,-39.527503967285156,-39.25001525878906,0.32998657226568184,1,0.01311540586197868,-2.278349326202087,370.4800109863281,2.2806097826395524,362.9700012207031,-1.025432897807492,360.4700012207031,0.01311540586197868 3972,2020-04-22,383.75,387.8500061035156,370.010009765625,373.3200073242188,1392500.0,0.05073653884607254,-1.0926696903850766,-1.9828846600139136,78.28204874042396,65.23205706677369,-27.18399175361867,-40.9614902498065,-52.86195324591961,-79.00573119988462,8.65483301035432,22.6300048828125,18.630728924401637,36.95849761962893,3.827937167836069,70.08905807142179,20.39321739373247,53.52377784552539,-26.389106636486304,87.35736346133216,17.720029295019117,16.56528022589643,4,-20.470001220703125,-52.214996337890625,-62.157501220703125,-57.78001403808594,2.089996337890625,2,-0.016964194828990253,-1.247039480279911,365.2200012207031,-2.278349326202087,370.4800109863281,2.2806097826395524,362.9700012207031,-0.016964194828990253 3973,2020-04-23,369.6400146484375,380.1000061035156,359.0,379.9100036621094,2095500.0,-0.03676869146986972,2.9624447316314164,-0.984659273780618,67.71415340951526,65.62263974114285,-10.088777701148445,-24.30210218281195,-36.52413064088489,-64.36806100765034,9.329602121097436,24.75,18.413003131526352,20.439012145996116,-11.932226687525656,52.81025097951789,4.253392729235202,36.62463156275703,18.209991455078125,43.848302288771826,-26.66314443026682,16.185619416760897,4,-6.360015869140625,-38.105010986328125,-48.44001770019531,-43.67002868652344,13.939971923828125,3,0.015149808906007145,-1.0926696903850766,383.75,-1.247039480279911,365.2200012207031,-2.278349326202087,370.4800109863281,0.015149808906007145 3974,2020-04-24,367.2900085449219,374.92999267578125,363.9100036621094,368.9800109863281,1035400.0,-0.006357553323199316,-1.6082776553866156,0.16455737578262666,69.67164083676225,66.58004918321465,-4.504968709198749,-20.74924401392093,-32.09787756611871,-61.482231929895306,10.193301035103017,11.019989013671875,18.378325279873593,16.650006103515636,-16.27418637621031,49.57419858324158,0.1879098636526919,33.11210234337858,20.55999755859375,28.734858894576337,-43.56567549997207,16.46209623986296,4,3.25,-28.69500732421875,-47.792510986328125,-41.32002258300781,17.569976806640625,4,0.013095911804541949,2.9624447316314164,369.6400146484375,-1.0926696903850766,383.75,-1.247039480279911,365.2200012207031,0.013095911804541949 3975,2020-04-27,362.0299987792969,374.6199951171875,361.5700073242188,369.6400146484375,791500.0,-0.014321134915875833,-2.059786555806418,4.502961464841634,62.47215372181698,67.3117768947363,2.050833086179182,-14.39287245053913,-24.941124492941924,-55.70755432236933,11.04114317502735,13.049987792968693,19.07831510402997,10.225495910644554,-22.57377282558184,43.02476464687095,-6.1741384574686435,26.62513027875775,25.24300720214842,10.502593200240756,-57.07041411696133,16.399634368113208,4,8.590011596679688,-21.0,-42.18250274658203,-36.06001281738281,28.110015869140625,0,-0.005165304321445241,-1.6082776553866156,367.2900085449219,2.9624447316314164,369.6400146484375,-1.0926696903850766,383.75,-0.005165304321445241 3976,2020-04-28,356.010009765625,365.5199890136719,354.6499938964844,364.0,906300.0,-0.016628425914897216,-1.0298735417984533,1.049930824293706,61.51918309432518,66.85958847822978,8.62511879466382,-8.056645067675277,-17.234803688514376,-49.043645734812685,11.186060172369725,10.8699951171875,18.337242453854515,3.7425064086913835,-29.017748846134737,36.502761663517504,-12.637621218721677,20.122634036104444,30.697536096191413,4.096431834602141,-62.158443198815405,16.380127627413074,4,15.239990234375,-14.980010986328125,-36.105010986328125,-30.040023803710938,26.769989013671875,1,0.05044799573725989,-2.059786555806418,362.0299987792969,-1.6082776553866156,367.2900085449219,2.9624447316314164,369.6400146484375,0.05044799573725989 3977,2020-04-29,362.010009765625,367.2999877929688,349.0899963378906,356.010009765625,868000.0,0.01685345871019206,1.1966272280836006,-0.7509395911632597,59.89766110533848,66.67754588128281,4.228281254491037,-11.666695627877857,-21.57873713914489,-54.388796567473605,11.872004955740788,18.209991455078182,17.70250304172515,7.8455062866211165,-22.331893762046036,38.02290633528827,-7.243193737712431,22.934206310954664,23.415234017578143,41.66400954202981,-22.704960929702644,15.088700024333564,4,6.459991455078125,-12.915008544921875,-42.75501251220703,-36.04002380371094,14.399993896484375,2,0.009778674433990497,-1.0298735417984533,356.010009765625,-2.059786555806418,362.0299987792969,-1.6082776553866156,367.2900085449219,0.009778674433990497 3978,2020-04-30,361.92999267578125,370.20001220703125,361.92999267578125,363.3500061035156,925500.0,-0.0002210355727333413,-10.647804689346888,-0.23666890462239584,59.969459147451104,66.4039266556678,5.070382301709287,-9.875135302208719,-19.851993092714565,-53.6616387891047,12.247530523169035,8.27001953125,17.89283754566236,6.357489013671852,-22.408081824940155,35.12305985228386,-8.025296405634151,20.740274432977856,21.315136260703127,49.69039534677729,-13.587885559843293,14.382785419306018,4,6.540008544921875,-12.834991455078125,-41.60499572753906,-35.96000671386719,13.890014648437557,3,0.06606250972830563,1.1966272280836006,362.010009765625,-1.0298735417984533,356.010009765625,-2.059786555806418,362.0299987792969,0.06606250972830563 3979,2020-05-01,357.29998779296875,364.5899963378906,356.1300048828125,358.6700134277344,794100.0,-0.012792542691978825,-3.56065279799949,0.9647976617738712,51.27266790232941,65.18552499703424,9.847034718565283,-3.5486788767153143,-16.047126572071306,-48.40005662050015,12.695939929107292,8.459991455078125,17.135635136786163,0.5349853515625114,-26.280423880750845,27.350394583875868,-12.872719264594139,13.942689967719161,23.895833187599976,32.15821326923008,-26.62750025121536,13.407704616156678,5,11.170013427734375,-8.204986572265625,-36.80499267578125,-31.330001831054688,24.920013427734375,4,0.07355163637599782,-10.647804689346888,361.92999267578125,1.1966272280836006,362.010009765625,-1.0298735417984533,356.010009765625,0.07355163637599782 3980,2020-05-04,359.1000061035156,361.5400085449219,356.1000061035156,356.260009765625,626400.0,0.005037834794413332,-2.443035529759433,-2.0729512396141936,50.50275056156461,62.36685761328079,6.999024640054813,-3.0750758399577194,-18.62969354146003,-49.54842510458957,13.167827720697792,5.44000244140625,16.690644400409383,0.79150390625,-22.419759209301446,24.002767021801446,-10.814127651525723,12.397135464025723,20.169465398492434,47.41829578753652,-8.72660850386842,11.605631557775709,5,9.3699951171875,-10.0050048828125,-38.605010986328125,-33.13002014160156,33.22000122070318,0,0.07173483377948253,-3.56065279799949,357.29998779296875,-10.647804689346888,361.92999267578125,1.1966272280836006,362.010009765625,0.07173483377948253 3981,2020-05-05,371.4599914550781,372.8399963378906,357.1000061035156,362.4400024414063,778000.0,0.03441934041070316,1.672324595149829,3.1760565650487114,59.12637599452496,60.23844953040313,-4.897788320899963,-13.534677900969541,-31.35620909678903,-61.16022928408222,14.06641297282457,15.739990234375,16.225774466906955,11.504489135742176,-10.434407928513338,33.44338619999769,0.5350406036144477,22.473937667869905,5.998711537082897,94.189453125,37.614133791629285,10.969448532127757,5,-6.864990234375,-22.364990234375,-51.534996032714844,-45.49000549316406,11.33001708984375,1,0.050288116144584505,-2.443035529759433,359.1000061035156,-3.56065279799949,357.29998779296875,-10.647804689346888,361.92999267578125,0.050288116144584505 3982,2020-05-06,372.2999877929688,379.55999755859375,369.5799865722656,369.5799865722656,928500.0,0.002261337310110356,-6.3382400789866375,0.3015526090531163,56.77935956130256,59.02347243615728,-8.418018034569002,-11.968706011008805,-32.74267592385331,-61.37336901340558,14.812703516876027,9.980010986328125,15.230819684337177,10.427485656738327,-8.431376235787354,29.286347549264008,0.9980547104755146,19.85691660300114,-23.209991455078182,69.05365554149233,14.814243922622353,9.429430946262833,5,-7.974990844726619,-23.204986572265682,-51.439987182617244,-46.330001831054744,5.850006103515568,2,0.028149372360860347,1.672324595149829,371.4599914550781,-2.443035529759433,359.1000061035156,-3.56065279799949,357.29998779296875,0.028149372360860347 3983,2020-05-07,367.1700134277344,371.9700012207031,364.1300048828125,371.0,1312200.0,-0.013779141910923554,1.7175082376461752,-1.4080826666965565,52.336455261939136,57.09734070562138,-4.1071724428762195,-5.270733669993206,-28.16589668763845,-55.688385059315465,15.487652528776627,8.169982910156307,13.370104916747607,4.1305099487304915,-12.819339339613009,21.080359237073992,-4.344414695441287,12.60543459290227,-17.47061706542968,47.18674917429498,-2.558464088403163,8.474924644171752,5,-2.8450164794921875,-18.07501220703125,-42.78001403808594,-41.20002746582031,10.75,3,0.02516542717667658,-6.3382400789866375,372.2999877929688,1.672324595149829,371.4599914550781,-2.443035529759433,359.1000061035156,0.02516542717667658 3984,2020-05-08,369.1099853515625,373.67999267578125,365.1099853515625,369.5,937600.0,0.0052835794124836966,-1.0429064032241637,0.10183185791348276,49.18750671904596,55.6212688164246,-6.438956351034335,-5.485992336690288,-30.04153058143737,-57.02896846993298,15.8514573791174,8.57000732421875,9.45160032748413,4.7969833374023665,-9.659755900826895,19.253722575631627,-2.431386281712264,12.025352956516997,-18.813376965331997,55.456027223875004,9.417952767953082,7.228369619114644,5,-4.7849884033203125,-14.434982299804688,-44.06498718261719,-43.13999938964844,5.75,4,0.01817892291985901,1.7175082376461752,367.1700134277344,-6.3382400789866375,372.2999877929688,1.672324595149829,371.4599914550781,0.01817892291985901 3985,2020-05-11,377.489990234375,382.7300109863281,365.0299987792969,369.1499938964844,10278800.0,0.02270327332063604,-1.1351057348428932,-21.383802816901408,57.01703895940702,55.12103057921147,-13.852026906216338,-12.75995047964966,-37.98769619405556,-64.71038175542623,16.131359655885657,17.70001220703125,7.464566822910626,12.059489440917957,-2.8595938565136407,26.978572738349555,4.599947792202158,19.519031089633756,-26.608114064697247,79.55513166730964,32.53953557159764,7.459541648715805,5,-11.579986572265625,-21.014984130859375,-56.514991760253906,-51.52000427246094,3.180023193359375,0,0.012530162676343659,-1.0429064032241637,369.1099853515625,1.7175082376461752,367.1700134277344,-6.3382400789866375,372.2999877929688,0.012530162676343659 3986,2020-05-12,377.9400024414063,382.2099914550781,375.3200073242188,380.6000061035156,899100.0,0.0011921169267345988,1.3435422343324057,-0.3189454232760603,45.811103385758216,53.5558574992581,-12.14087332057693,-12.290111565520704,-38.24953268914379,-64.44570656420223,16.039738516368097,6.889984130859318,5.408178756327914,11.525502014160224,-3.986510681495929,27.037514709816378,3.7694956663321477,19.2815083619883,-25.784200879062553,74.24727433817105,30.99892985451875,7.756006347828083,5,-8.524993896484432,-18.80000305175787,-54.83999633789068,-51.970016479492244,-2.3900146484375,1,0.03804838013949552,-1.1351057348428932,377.489990234375,-1.0429064032241637,369.1099853515625,1.7175082376461752,367.1700134277344,0.03804838013949552 3987,2020-05-13,384.9599914550781,385.3399963378906,376.5199890136719,379.7300109863281,1074900.0,0.01857434769625943,1.9449154269411046,-1.9661553640880152,62.30322993331321,53.815165364353895,-17.392008455996972,-17.834968650061967,-44.73637845834435,-70.58429584028534,16.008735233789302,8.82000732421875,4.864136623509353,17.02849121093749,0.47391691576308403,33.58306550611189,8.751204063350315,25.305778358524663,-31.581221515774985,98.20836852472414,52.76243780423385,8.277287147587195,5,-14.239990234375,-24.439987182617188,-61.8599853515625,-58.99000549316406,-6.54998779296875,2,-0.005636905024738015,1.3435422343324057,377.9400024414063,-1.1351057348428932,377.489990234375,-1.0429064032241637,369.1099853515625,-0.005636905024738015 3988,2020-05-14,376.010009765625,385.9700012207031,372.510009765625,383.8800048828125,741100.0,-0.023249121696059416,1.2340257411600237,-1.5047848006722062,56.331692521238445,54.377279210899346,-6.967439546688979,-8.075089418155471,-35.424277036776914,-60.918637561173455,15.728489214339056,13.459991455078125,4.713697534866981,7.30150909423827,-9.237248722552977,23.840266911029516,-0.967869814157325,15.570888002633865,-20.713566242406614,52.43557643821721,4.674392941224298,8.26937890839562,5,-4.975006103515625,-15.490005493164062,-52.910003662109375,-50.04002380371094,8.6199951171875,3,0.005691295644478345,1.9449154269411046,384.9599914550781,1.3435422343324057,377.9400024414063,-1.1351057348428932,377.489990234375,0.005691295644478345 3989,2020-05-15,376.0400085449219,376.0799865722656,369.4200134277344,372.1400146484375,584500.0,7.978186356139005e-05,2.3467622589426065,-0.49555226380853407,61.00897542764453,55.54463752935267,-4.5366956790171,-7.458091023657005,-34.79871287857031,-60.2255196192844,15.184137702656841,6.65997314453125,4.423474991440912,6.678007507324196,-9.938720274061325,23.294735288709717,-1.6303563833685644,14.986371398016956,-18.289680405904733,52.578837067631255,0.10036773879021155,8.30836389069277,5,-4.5050048828125,-12.760009765625,-52.94000244140625,-50.07002258300781,1.5099792480469318,4,0.004999481012903706,1.2340257411600237,376.010009765625,1.9449154269411046,384.9599914550781,1.3435422343324057,377.9400024414063,0.004999481012903706 3990,2020-05-18,364.5,378.739990234375,361.05999755859375,378.739990234375,1017700.0,-0.030688246683047593,1.4831467416462358,-3.651285261551704,56.13882482327157,55.212687399213394,8.772363728358641,3.8060790086312863,-22.832685346759206,-47.962600075967316,13.962473959103594,17.67999267578125,3.888335099189021,-4.563000488281261,-21.309722910971402,12.18372193440888,-12.936361699626332,3.810360723063809,-4.492098014448004,13.809722744596945,-42.9385719206047,8.37336121134506,5,9.014999389648438,-1.220001220703125,-41.399993896484375,-38.53001403808594,10.980010986328125,0,0.02842245638288743,2.3467622589426065,376.0400085449219,1.2340257411600237,376.010009765625,1.9449154269411046,384.9599914550781,0.02842245638288743 3991,2020-05-19,370.010009765625,372.3200073242188,361.4100036621094,363.0,619200.0,0.015116624871399198,-1.141315220451276,-0.49227630428446517,55.82581060959619,55.10673751569047,3.3917196308879056,-1.3983708967524535,-27.852247916285364,-52.732194673039544,13.028849789477112,10.910003662109432,4.905252953607658,0.7075088500976676,-15.944542426390399,17.359560126585734,-7.618516788146394,9.03353448834173,15.959991455078125,35.92938936675116,-21.788138399931576,8.326025638244035,5,3.5049896240234375,-1.540008544921875,-44.635009765625,-44.04002380371094,3.69000244140625,1,0.02881004129823883,1.4831467416462358,364.5,2.3467622589426065,376.0400085449219,1.2340257411600237,376.010009765625,0.02881004129823883 3992,2020-05-20,377.239990234375,377.3999938964844,371.6900024414063,373.0,754100.0,0.019539959130645324,1.5043835579767122,0.6048479782676837,60.09761929681901,55.96908907512157,-3.4238877900381226,-9.635066433001384,-34.732348251718065,-59.2137153453466,11.672166986911101,7.389984130859375,6.1860606774130815,8.262989807128918,-7.42667055737337,23.952650171631205,0.4181596248777737,16.10781998938006,8.238811035156232,64.95379484986849,5.963910317663391,7.844830182251132,5,-3.7249908447265625,-8.769989013671875,-47.90998840332031,-51.27000427246094,-11.42999267578125,2,-0.0044799132784311135,-1.141315220451276,370.010009765625,1.4831467416462358,364.5,2.3467622589426065,376.0400085449219,-0.0044799132784311135 3993,2020-05-21,375.239990234375,378.7999877929688,372.9800109863281,377.3999938964844,443500.0,-0.005301664859967303,1.3467688843221517,-0.5094359993090344,62.25746050809853,57.421306162794075,-0.17743784930399897,-7.582793128446099,-32.03452811804618,-56.470404757013625,11.1199631015107,5.819976806640682,5.577199026367339,5.982991027832043,-9.954408339477709,21.920390395141794,-1.9857086558228048,13.95169071148689,9.757435083007806,79.93235897224146,16.82354017392607,7.9686996836548705,5,-1.7249908447265625,-6.769989013671875,-43.11998748779297,-49.27000427246094,-6.069976806640625,3,0.008447962664518638,1.5043835579767122,377.239990234375,-1.141315220451276,370.010009765625,1.4831467416462358,364.5,0.008447962664518638 3994,2020-05-22,372.1000061035156,378.25,367.5400085449219,376.4599914550781,639800.0,-0.008367935754656997,1.6977300156047015,2.0185083146130913,58.7225026086586,57.610802123822026,3.8345254278843868,-4.283602133487989,-27.717522940579613,-52.612831815240725,10.367651856327248,10.709991455078125,5.131060416641162,2.602507019042946,-13.355069306920313,18.560083345006205,-5.376281143938684,10.581295182024576,12.42567078076172,62.23232594305197,-2.7430436804451617,7.978788162981637,5,1.4149932861328125,-3.6300048828125,-39.08000183105469,-46.13002014160156,-2.660003662109318,4,0.03367373978438226,1.3467688843221517,375.239990234375,1.5043835579767122,377.239990234375,-1.141315220451276,370.010009765625,0.03367373978438226 3995,2020-05-26,360.1600036621094,375.3699951171875,360.1300048828125,374.95001220703125,866000.0,-0.03208815438203627,-1.0525230936796786,3.392215191645435,42.3751681351638,57.229031540422646,14.59228531580925,7.914924113599454,-14.699502127406959,-40.025848560629925,9.704305987985181,15.239990234375,5.258208774774289,-9.243995666503906,-25.406398864002426,6.918407530994614,-17.325197265253166,-1.1627940677546462,23.903359757724616,0.16067920062506286,-58.59452987875887,8.08120159874926,5,12.889999389648438,8.30999755859375,-25.74750518798828,-33.40501403808594,15.54998779296875,1,0.04828405140503644,1.6977300156047015,372.1000061035156,1.3467688843221517,375.239990234375,1.5043835579767122,377.239990234375,0.04828405140503644 3996,2020-05-27,373.9700012207031,375.2099914550781,360.0199890136719,363.7200012207031,1285900.0,0.03834406213397834,1.3864926546737755,-0.6930354346224715,50.95900714554341,55.968562341781556,0.17871467416398445,-4.722702462340862,-26.271650222682695,-53.09592497244688,9.526226714933518,15.19000244140625,5.9595522846336735,3.668002319335926,-11.313613913653398,18.64961855232525,-3.8228057971587077,11.15881043583056,9.136027857649992,74.28121998820224,16.13351908864435,7.4908081164946605,5,-0.975006103515625,-5.5,-34.767494201660156,-46.24501037597656,0.1199951171875,2,0.004037783139546169,-1.0525230936796786,360.1600036621094,1.6977300156047015,372.1000061035156,1.3467688843221517,375.239990234375,0.004037783139546169 3997,2020-05-28,365.5499877929688,375.9599914550781,364.5700073242188,375.9599914550781,694000.0,-0.022515210846458134,1.1882766808847347,-1.0156101133765187,49.103571024497526,55.16543773103257,6.208792844351592,4.190989399159093,-16.065883444271947,-43.9977191303696,9.711425861872229,11.389984130859318,4.977966158989602,-4.929010009765591,-19.578097439938745,9.720077420407563,-12.253553724852168,2.395533705320986,16.170878881503427,29.446214796314052,-28.845069660563333,7.32454371508657,5,3.8600006103515057,2.920013427734318,-24.77748870849615,-37.824996948242244,19.450012207031193,3,0.02229523919086618,1.3864926546737755,373.9700012207031,-1.0525230936796786,360.1600036621094,1.6977300156047015,372.1000061035156,0.02229523919086618 3998,2020-05-29,385.8399963378906,386.510009765625,369.739990234375,370.260009765625,1122300.0,0.05550542804671954,-1.0180497791977672,-1.4966360318367788,57.69478994635072,54.7971948997777,-14.013906019074966,-14.984142008116123,-34.01578948525554,-63.473168341181065,9.906432337541451,20.960021972656193,5.540774282502184,14.165498352050804,-1.418705834647369,29.749702538748977,6.373396258701689,21.95760044539992,-25.82000732421875,97.4706949684629,37.21712359461391,7.792102093349088,5,-12.574996948242188,-18.039993286132812,-38.4324951171875,-55.1199951171875,-4.699981689453125,4,-0.051912707260540314,1.1882766808847347,365.5499877929688,1.3864926546737755,373.9700012207031,-1.0525230936796786,360.1600036621094,-0.051912707260540314 3999,2020-06-01,383.5799865722656,394.3900146484375,383.20001220703125,385.5899963378906,972400.0,-0.005857375562604572,-7.0795452041513345,-0.12901229126879193,52.968123869423195,54.44489479379455,-11.814270080350127,-11.230126959335394,-30.46205605974444,-60.36994041096676,10.729711006307564,11.19000244140625,4.1720957684891005,10.591488647460949,-4.3060734564175505,25.489050751339448,3.142707595521699,18.0402696994002,-23.030197143554688,68.54809422883461,10.292545666042088,7.448781051939255,6,-6.3749847412109375,-11.839981079101562,-36.1724853515625,-52.8599853515625,0.560028076171875,0,-0.03756706201827986,-1.0180497791977672,385.8399963378906,1.1882766808847347,365.5499877929688,1.3864926546737755,373.9700012207031,-0.03756706201827986 4000,2020-06-02,384.8599853515625,387.489990234375,381.1300048828125,386.6300048828125,660200.0,0.0033369800930833637,2.644700944386149,0.8806024535406292,53.34557341600404,54.16931288339542,-11.066217523399075,-11.047724681698298,-29.659186233202718,-60.770119619578395,11.53086693947747,6.3599853515625,3.8549265218157984,10.583488464355469,-3.6998520423547347,24.866828971065672,3.4418182110003954,17.725158717710542,-22.956586914062484,72.27226596178247,15.376985349884308,7.141670253355089,6,-7.6549835205078125,-13.119979858398438,-30.29248046875,-54.139984130859375,0.6400146484375,1,-0.040066474814393405,-7.0795452041513345,383.5799865722656,-1.0180497791977672,385.8399963378906,1.1882766808847347,365.5499877929688,-0.040066474814393405 4001,2020-06-03,390.1400146484375,391.0,385.0,387.0,609600.0,0.013719351187034379,1.4691432446688268,-1.774,52.54721774773242,53.330379377941355,-14.740655316965501,-15.659404605374164,-33.52317880564942,-65.10418860558417,11.715655111195977,6.1400146484375,3.332268298231611,14.929516601562511,-0.9339598590762535,30.792993062201276,6.9977783712431005,22.861254831881922,-26.93715156249999,85.74782375540093,32.67062856740296,7.931738230319386,6,-12.935012817382812,-18.400009155273438,-34.31501007080078,-58.72001647949219,8.16998291015625,2,-0.036986780775005945,2.644700944386149,384.8599853515625,-7.0795452041513345,383.5799865722656,-1.0180497791977672,385.8399963378906,-0.036986780775005945 4002,2020-06-04,382.7799987792969,394.3599853515625,379.5299987792969,390.3999938964844,697700.0,-0.01886506277950717,-1.1005653966854267,-2.4267387163239125,53.38194881257754,52.34421141177236,-7.277448018804989,-7.877900262457047,-25.438219374924643,-56.834440780131615,11.323261568532944,14.829986572265625,3.8936577363312495,7.045500183105446,-9.102966881950863,23.193967248161755,-1.0287333494227369,15.119733715633629,-18.329649630859365,52.90059079001451,-0.2471168544307787,8.074233532528154,6,-5.5749969482421875,-11.039993286132812,-26.639999389648438,-51.2449951171875,18.600006103515625,3,-0.022702341995713082,1.4691432446688268,390.1400146484375,2.644700944386149,384.8599853515625,-7.0795452041513345,383.5799865722656,-0.022702341995713082 4003,2020-06-05,376.4100036621094,382.3399963378906,371.8599853515625,381.67999267578125,715500.0,-0.01664140011887172,2.1805817329733586,0.6916000512631562,50.17382078853046,51.39435787620256,-0.8091205919116646,-0.8223367395363539,-17.68957386687464,-49.50124641046193,11.098037134224636,10.920013427734375,3.996916586527675,0.21350555419923012,-15.423890416492782,15.850901524891242,-7.605192431146747,8.032203539545208,-10.762067893671883,20.1953501728379,-31.660115354370046,7.818697985346,6,0.7949981689453125,-1.1649932861328125,-17.62750244140625,-44.875,25.889984130859432,4,0.022820850281124683,-1.1005653966854267,382.7799987792969,1.4691432446688268,390.1400146484375,2.644700944386149,384.8599853515625,0.022820850281124683 4004,2020-06-08,375.8200073242188,377.5400085449219,370.8299865722656,371.7999877929688,640800.0,-0.0015674300155428256,-1.2516769244948316,-0.7628136454973449,55.92794428339022,52.90022189267216,0.4068336347704644,0.31213587906398743,-16.249337017828736,-47.95958615956664,10.722577765538805,6.71002197265625,3.0917619852416465,-0.7119918823241846,-15.993081593092825,14.569097828444455,-8.352536737708533,6.928552973060164,-9.022388400581292,21.207059119542777,-33.996082268203,7.6405448553843245,6,1.3849945068358807,-0.5749969482422443,-17.037506103515682,-44.28500366210943,37.85998535156244,0,0.01415573205401266,2.1805817329733586,376.4100036621094,-1.1005653966854267,382.7799987792969,1.4691432446688268,390.1400146484375,0.01415573205401266 4005,2020-06-09,382.2200012207031,385.4200134277344,374.95001220703125,376.9400024414063,818600.0,0.01702941240955025,-1.2613444242677907,1.3134261508562959,56.33495289362743,53.49754919801483,-2.8327671334527054,-6.024191729040581,-21.71460588963504,-53.416125868755444,10.006365606355127,10.470001220703125,2.299411242478186,5.451501464843773,-10.037017596997146,20.94002052668469,-2.292758066076658,13.195760995764203,-14.318686468073622,48.40635460831017,-8.853307270133222,7.744259530920457,6,-2.739990234375,-6.9749908447265625,-23.4375,-50.68499755859375,25.29998779296875,1,0.005023320133960452,-1.2516769244948316,375.8200073242188,2.1805817329733586,376.4100036621094,-1.1005653966854267,382.7799987792969,0.005023320133960452 4006,2020-06-10,392.3200073242188,393.0,380.4100036621094,383.2799987792969,849100.0,0.026424588120085524,1.421154562820765,1.7121232263098867,57.59774753082666,54.44134658760695,-11.23787251341713,-15.801813905369556,-31.00147807280581,-62.485048008161186,9.445647465097895,12.589996337890625,2.320656607491344,14.832507324218795,-2.1481956557602757,31.813210304197867,6.3421558342292315,23.32285881420836,-23.359144575757,91.33030967626487,33.596276352145665,8.490351489989537,6,-10.255004882812557,-16.574996948242244,-33.53750610351568,-60.78500366210943,-2.100006103515682,2,-0.01738378669681928,-1.2613444242677907,382.2200012207031,-1.2516769244948316,375.8200073242188,2.1805817329733586,376.4100036621094,-0.01738378669681928 4007,2020-06-11,382.7900085449219,394.989990234375,382.17999267578125,387.0,786300.0,-0.024291391214777414,-3.718210991901355,-0.465706579165018,53.53564426873178,53.979219290093745,1.111707749505797,-6.790892865910621,-20.021163917228648,-51.95470346571568,8.715521869547706,12.80999755859375,4.66229829873339,5.411007690429699,-11.395496859134767,22.217512239994164,-2.992244584352534,13.814259965211932,-12.811979720461068,49.50339470110841,-5.198693589293832,8.403252274782231,6,0.1199798583984375,-5.2850189208984375,-25.94500732421875,-51.2550048828125,8.639984130859375,3,0.040544394229794944,1.421154562820765,392.3200073242188,-1.2613444242677907,382.2200012207031,-1.2516769244948316,375.8200073242188,0.040544394229794944 4008,2020-06-12,378.1499938964844,387.1900024414063,365.95001220703125,385.3200073242188,1042400.0,-0.012121566772537617,2.8936724298529204,1.7030945321957613,52.79393335689728,53.95986478870197,5.08044347898084,-2.0894636395279917,-14.267556151202484,-46.309453229541475,7.834554345250769,21.239990234375057,5.2031447347949324,0.6639938354492188,-16.1330588141858,17.46104648508424,-7.734532489368291,9.062520160266729,16.839996337890625,42.01098801784817,-11.253667393444779,8.39852632481752,6,2.32000732421875,-0.6450042724609375,-21.43999481201172,-46.614990234375,9.660003662109375,4,0.0614306792576258,-3.718210991901355,382.7900085449219,1.421154562820765,392.3200073242188,-1.2613444242677907,382.2200012207031,0.0614306792576258 4009,2020-06-15,377.9200134277344,378.67999267578125,368.8200073242188,376.5700073242188,925800.0,-0.0006081726099748108,5.871154684559151,-0.18828501747201618,59.19635407448612,54.609951528533315,4.942926053401493,-1.8039034108151668,-12.89337969321673,-45.07814315937907,7.180777413526138,9.859985351562443,6.687029838567241,0.3400131225586165,-16.444004333682813,17.124030578800046,-8.051995605562126,8.73202185067936,17.069976806640625,41.219043655722786,-17.987831242091083,8.392008728120725,6,2.54998779296875,-0.4150238037109375,-21.21001434326172,-46.385009765625,11.199981689453125,0,0.06451093749735048,2.8936724298529204,378.1499938964844,-3.718210991901355,382.7900085449219,1.421154562820765,392.3200073242188,0.06451093749735048 4010,2020-06-16,374.8599853515625,381.17999267578125,371.0499877929688,380.0499877929688,771900.0,-0.008097025739434716,1.7194599421600523,-3.844428871759139,50.51857779200341,54.38454708900787,7.191548057873376,2.1840410329900806,-8.532840591255876,-41.058104149804535,7.247751786227248,10.130004882812443,5.4804089373442935,-3.2380142211914062,-18.925998278085444,12.449969835702632,-11.082006249638425,4.605977807255613,19.549205322265607,30.68174891916829,-25.518747252109446,7.843992028447032,6,5.610015869140625,2.6450042724609375,-15.3599853515625,-43.324981689453125,6.460021972656307,1,0.10355868548575908,5.871154684559151,377.9200134277344,2.8936724298529204,378.1499938964844,-3.718210991901355,382.7900085449219,0.10355868548575908 4011,2020-06-17,380.6700134277344,382.8399963378906,374.7300109863281,375.3399963378906,674000.0,0.015499195174760949,-1.4763360201276616,-1.0269777615749067,59.08654253510523,55.0183908359554,-0.11518007187351031,-2.9370000489541326,-13.279758387439188,-45.81796624075048,7.365486787984514,8.1099853515625,5.185395715531229,2.0390136718750114,-13.210171984729982,17.288199328480005,-5.585579156427514,9.663606500177536,13.16999367675777,50.68874779052147,-8.528501075781442,7.624592828302502,6,-0.20001220703125,-3.1650238037109375,-19.477508544921875,-49.135009765625,6.239990234375,2,0.07053346635887481,1.7194599421600523,374.8599853515625,5.871154684559151,377.9200134277344,2.8936724298529204,378.1499938964844,0.07053346635887481 4012,2020-06-18,375.5499877929688,381.6300048828125,374.0,380.92999267578125,463200.0,-0.013450036656847297,1.2507291779194123,-1.009378542718736,42.43716723091716,54.158762662887256,4.326380543076539,2.160703506167465,-6.987193745398201,-39.631598565313936,7.086319462760879,7.6300048828125,4.577832480273912,-2.996511840820233,-18.296796131021495,12.303772449381029,-10.646653985920864,4.653630304280398,17.732219413574114,45.197645949953596,-8.80154990715566,7.650142145100642,6,4.920013427734318,1.9550018310546307,-11.27248382568365,-44.01498413085943,14.059997558593693,3,0.03906274505278784,-1.4763360201276616,380.6700134277344,1.7194599421600523,374.8599853515625,5.871154684559151,377.9200134277344,0.03906274505278784 4013,2020-06-19,378.4100036621094,381.0,373.5899963378906,380.80999755859375,898700.0,0.007615539773941471,4.3309402272353035,0.44609511492297343,46.23344503377693,53.081596079596885,1.9890716424910693,-0.47394551567214194,-8.935449882528815,-41.41841309703278,6.675074496326756,7.410003662109375,3.667913601171392,-0.2949966430663835,-15.516532629258165,14.926539343125398,-7.905764636162246,7.315771350029479,14.32555964444333,68.40230993432826,15.572451632630958,7.610767993095884,6,2.05999755859375,-0.9050140380859375,-12.790000915527344,-46.875,7.010009765625,4,0.034407095181600234,1.2507291779194123,375.5499877929688,-1.4763360201276616,380.6700134277344,1.7194599421600523,374.8599853515625,0.034407095181600234 4014,2020-06-22,384.6300048828125,387.1000061035156,376.0499877929688,377.0400085449219,534900.0,0.016437200815275332,-1.309294590724877,-3.1625065167910686,49.8436998339933,52.36034573963754,-3.184715910470686,-6.015518515450367,-14.146491603153663,-46.53874638300124,6.91521561513051,11.050018310546818,3.2962084813009938,5.298504638671886,-9.80939978824108,20.406409065584853,-2.2554475747845686,12.852456852128341,7.569847401749769,84.6106018515877,32.82565508451563,7.553952213456478,6,-4.160003662109375,-7.1250152587890625,-18.852500915527344,-53.095001220703125,0.519989013671875,0,0.008267666680736863,4.3309402272353035,378.4100036621094,1.2507291779194123,375.5499877929688,-1.4763360201276616,380.6700134277344,0.008267666680736863 4015,2020-06-23,377.5499877929688,388.4800109863281,376.7999877929688,387.7900085449219,478400.0,-0.018407344720807184,1.0103265793862257,-1.3491469950825992,41.64786567589631,50.58813664464528,3.534930990944133,2.5656543383439043,-6.48971896381687,-38.34004800281815,7.3509809549608836,11.680023193359318,3.6325768977031885,-2.6510116577147755,-14.831138827008033,9.529115511578482,-8.741075242361376,3.4390519269318247,14.124867690042834,26.594946671148694,-20.030818099343325,6.090063584646617,6,2.920013427734318,-0.04499816894536934,-10.142486572265682,-46.01498413085943,6.980010986328068,1,0.03064496807920225,-1.309294590724877,384.6300048828125,4.3309402272353035,378.4100036621094,1.2507291779194123,375.5499877929688,0.03064496807920225 4016,2020-06-24,375.4800109863281,381.8800048828125,372.8200073242188,377.9100036621094,549600.0,-0.005482656266898811,-1.3380638860887293,0.23730349133499365,44.791681182241284,49.616585190590776,3.313382636593815,5.011499821339726,-3.955730625423371,-35.14169109736645,7.658464850785294,9.059997558593693,3.3069531861166297,-4.796488952636707,-16.831849148848676,7.238871243575261,-10.814169050742692,1.2211911454692768,15.680347631163897,16.985970881637904,-27.654469177031835,6.017680098105996,6,1.7350006103515625,2.0249786376953125,-7.082511901855469,-43.94500732421875,11.129974365234375,2,0.015553414741173333,1.0103265793862257,377.5499877929688,-1.309294590724877,384.6300048828125,4.3309402272353035,378.4100036621094,0.015553414741173333 4017,2020-06-25,373.70001220703125,376.2699890136719,369.3200073242188,373.7200012207031,482900.0,-0.0047405953105761345,1.714855368329427,0.008225956345917163,47.93099093700358,49.076258255047044,4.099469136734456,7.835093622250156,-1.6054906380600187,-32.05656865175246,7.92855618558293,6.949981689453068,2.375542784380116,-6.983988952636707,-17.356989203838282,3.389011298564867,-12.170489078237495,-1.7974888270359202,16.956139482251558,22.860146376038063,-23.844978593194707,5.186500125600774,6,4.9499969482421875,3.8049774169921875,-2.7075119018554688,-42.165008544921875,13.329986572265625,3,0.03534918657631647,-1.3380638860887293,375.4800109863281,1.0103265793862257,377.5499877929688,-1.309294590724877,384.6300048828125,0.03534918657631647 4018,2020-06-26,365.80999755859375,375.25,364.3699951171875,374.5499877929688,795600.0,-0.021113230909038383,1.1459544704876785,437.2396946564914,43.12405824954527,47.29044760783139,11.236625653240083,14.912122997465872,6.5862476621051655,-22.936373360698724,7.778698709273522,10.8800048828125,0.18179671351464322,-13.872503662109352,-25.88729754120334,-1.8577097830153662,-19.879900601656345,-7.865106722562359,24.35203134104404,5.972631661555091,-42.14197465672169,6.007396939546984,6,10.615005493164062,11.694992065429688,5.182502746582031,-34.274993896484375,26.04998779296875,4,0.06506106435529158,1.714855368329427,373.70001220703125,-1.3380638860887293,375.4800109863281,1.0103265793862257,377.5499877929688,0.06506106435529158 4019,2020-06-29,369.1700134277344,370.3500061035156,362.0,365.1600036621094,485000.0,0.009185139530262454,1.6216679761608186,-0.4588116986507973,40.645186412854194,46.193404121259256,7.269344066102576,10.980153924017031,3.4926252079894198,-25.10779003100214,7.120137917415004,8.350006103515625,-0.9068315468125547,-9.791989135742199,-22.529229876570923,2.9452516050865256,-16.16060950615656,-3.4233687653278366,19.96033412060541,27.077078749840094,-20.133109282972253,6.368620370414364,6,6.0699920654296875,8.334976196289062,1.8224868774414062,-37.635009765625,24.269989013671932,0,0.04401765963903492,1.1459544704876785,365.80999755859375,1.714855368329427,373.70001220703125,-1.3380638860887293,375.4800109863281,0.04401765963903492 4020,2020-06-30,369.4400024414063,371.0199890136719,363.5,368.8900146484375,752500.0,0.0007313405852362731,3.0539451171360885,0.13715372907155146,30.90790654466447,43.06244456676583,6.872382796765805,10.00886617621444,3.2555522581304217,-24.19789688982644,6.597963355429505,7.519989013671875,-1.6272787214946902,-8.751000976562466,-21.846767064041785,4.344765110916853,-15.298884020302125,-2.2031179328228063,18.062524254033065,37.424550372412895,-4.031045567242366,6.547883043739659,6,5.800003051757756,8.06498718261713,1.5524978637694744,-37.90499877929693,23.1099853515625,1,0.04252379642502224,1.6216679761608186,369.1700134277344,1.1459544704876785,365.80999755859375,1.714855368329427,373.70001220703125,0.04252379642502224 4021,2020-07-01,375.7099914550781,377.0199890136719,369.6000061035156,371.4200134277344,436200.0,0.0169716028915039,1.1476155565173611,7.800133170568498,43.752201560024076,43.20855949222215,-0.19576258084617848,2.743022848109888,-2.7384124338509537,-29.177293889180078,5.650050645465672,7.579986572265568,-2.9659761141243735,-1.7595108032226676,-13.614653566832772,10.095631960387436,-7.687082185027691,4.168060578582356,10.262383638634901,91.27830548077411,48.74052500509134,5.9275713818050395,7,-0.4699859619140625,1.7949981689453125,-4.949989318847656,-44.17498779296875,13.410003662109375,2,0.023475572981330517,3.0539451171360885,369.4400024414063,1.6216679761608186,369.1700134277344,1.1459544704876785,365.80999755859375,0.023475572981330517 4022,2020-07-02,374.0899963378906,379.989990234375,372.1199951171875,377.5400085449219,415200.0,-0.004311823358525757,-1.1298997340557326,-0.804202768648541,46.21551842829004,43.20656764716806,1.3358302695978068,3.8774006219336457,-1.4528950948146644,-26.252486228590783,5.2818491534537975,7.8699951171875,-3.105661670404345,-2.945005798339821,-14.616201354169561,8.72618975748992,-8.780603576254691,2.890591979575049,10.444036250199645,67.20401834787683,23.58341797857623,5.835597777914865,7,1.1500091552734375,4.404998779296875,-3.3574981689453125,-42.55499267578125,11.839996337890625,3,0.033467853019954585,1.1476155565173611,375.7099914550781,3.0539451171360885,369.4400024414063,1.6216679761608186,369.1700134277344,0.033467853019954585 4023,2020-07-06,385.0,387.010009765625,376.2099914550781,378.0,669100.0,0.029164114969423283,-1.0415880652809748,-2.0289783281733746,55.50371244438689,43.835457937211785,-9.544816060721587,-6.699555394728179,-12.122620952067734,-35.79535982998323,5.800938471469077,12.920013427734375,-4.329918129588066,7.535498046874977,-4.659332549988449,19.730328643738403,1.4380827484432643,13.63291334530669,-23.0,91.96317880536114,46.0543644848036,6.097415298431708,7,-9.759994506835938,-6.5050048828125,-16.06000518798828,-53.464996337890625,3.649993896484375,0,0.0052727241020698035,-1.1298997340557326,374.0899963378906,1.1476155565173611,375.7099914550781,3.0539451171360885,369.4400024414063,0.0052727241020698035 4024,2020-07-07,381.1400146484375,388.7300109863281,380.8800048828125,384.739990234375,717300.0,-0.010025935978084433,-2.8106870907528667,-0.5142822265625,54.82188565853147,45.299237935282356,-6.9643201292878985,-2.5513837105366974,-7.9864978435008425,-30.6611171955866,6.488491824166492,7.850006103515625,-3.7022940171009964,3.409512329101574,-8.866102353347799,15.685127011550946,-2.7282950121231124,9.54731967032626,-18.639814453124984,69.91679336959638,21.169678920857777,6.137807341224674,7,-5.7750091552734375,-2.64501953125,-10.607513427734375,-49.605010986328125,11.529998779296875,1,0.028126069924757413,-1.0415880652809748,385.0,-1.1298997340557326,374.0899963378906,1.1476155565173611,375.7099914550781,0.028126069924757413 4025,2020-07-08,384.1400146484375,385.42999267578125,381.4599914550781,381.7200012207031,494600.0,0.007871123169177485,-1.7006508267679756,-0.672230511003357,52.78446449780216,46.187324970344676,-9.980807132284383,-5.691997535278574,-10.500234682224061,-32.43631429110741,6.570344429386835,4.28997802734375,-3.5084692245460474,6.313511657714855,-6.138694450231867,18.765717765661577,0.08740860374149406,12.539614711688216,-20.590622021484364,76.00629813735938,26.368592858653763,6.22610305397335,7,-8.775009155273438,-5.64501953125,-9.667510986328125,-49.33500671386719,14.899993896484375,2,0.024209890764647524,-2.8106870907528667,381.1400146484375,-1.0415880652809748,385.0,-1.1298997340557326,374.0899963378906,0.024209890764647524 4026,2020-07-09,385.5,387.3399963378906,378.3800048828125,386.0700073242188,546300.0,0.0035403376365441552,4.762079522706755,-0.23553890969623656,58.4970232976087,47.36132856596747,-10.91814418027684,-7.999243479701818,-11.154056100055868,-32.64009118405488,5.970447684145068,8.959991455078125,-4.079512739988445,8.014497375488304,-3.064340574466314,19.093335325442922,2.475078400510995,13.553916350465613,-20.943382638671892,80.55383563883831,29.100579933423063,5.539418974977314,7,-10.134994506835938,-7.0050048828125,-11.027496337890625,-43.63499450683594,13.489990234375,3,0.018287906077740113,-1.7006508267679756,384.1400146484375,-2.8106870907528667,381.1400146484375,-1.0415880652809748,385.0,0.018287906077740113 4027,2020-07-10,398.30999755859375,398.9100036621094,383.7099914550781,387.0,861600.0,0.033229565651345716,1.4300560098358737,-19.841846022056057,64.52554946144247,49.73927203395605,-22.20521328052712,-20.645406923883343,-23.28790439011209,-44.27439528123722,5.548568754836476,15.20001220703125,-3.03705602057056,20.048495483398426,5.710497441558118,34.386493525238734,12.879496462478244,27.21749450431861,-32.78644445226564,97.35680272749028,46.06269620936699,7.16899902092016,7,-17.854995727539062,-17.854995727539062,-23.837493896484375,-54.00999450683594,11.08001708984375,4,-0.02307248750404345,4.762079522706755,385.5,-1.7006508267679756,384.1400146484375,-2.8106870907528667,381.1400146484375,-0.02307248750404345 4028,2020-07-13,401.3800048828125,417.1499938964844,401.239990234375,402.0,1170000.0,0.0077075828953230285,-34.35460463854604,-0.054818324581900994,62.81561305097441,52.20265277152497,-22.014010820730164,-23.068586134594568,-25.629568374637756,-46.1599980822549,6.871089466276245,18.839996337890625,-1.997973569219198,21.957002258300804,4.281759627656243,39.632244888945365,13.119380942978523,30.794623573623085,-33.853264743137515,59.32423656836545,11.738637347982305,8.837621315322284,7,-11.055007934570312,-11.805007934570312,-26.907501220703125,-57.08000183105469,10.07000732421875,0,-0.03849223184782724,1.4300560098358737,398.30999755859375,4.762079522706755,385.5,-1.7006508267679756,384.1400146484375,-0.03849223184782724 4029,2020-07-14,402.2999877929688,405.42999267578125,390.5799865722656,400.42999267578125,886600.0,0.002292049676029251,2.6531358388012194,-3.016144910415528,70.90726854257922,56.64702632684883,-19.82511593136371,-23.261038385278823,-25.64623906933042,-47.092663797664386,7.867795123073,14.850006103515625,-0.9687752805921832,21.65798645019538,1.2652850926926362,42.050687807698125,11.46163577144398,31.85433712894678,-30.8033873527491,61.697161951016156,10.983134850927144,10.196350678751381,7,-8.924987792968807,-12.72499084472662,-26.074981689453182,-49.934982299804744,11.930023193359318,1,-0.03392988891540549,-34.35460463854604,401.3800048828125,1.4300560098358737,398.30999755859375,4.762079522706755,385.5,-0.03392988891540549 4030,2020-07-15,413.67999267578125,417.3399963378906,399.42999267578125,401.0,1158900.0,0.028287360746003243,-1.2642219178610699,6.7807624518569645,77.88321073577691,60.439360679710255,-27.121888056122657,-33.290446709779644,-36.030099592887325,-58.4001452974656,9.005259108465852,17.910003662109375,1.5837819563325297,31.096990966796852,6.141986025979634,56.05199590761407,18.61948849638827,43.57449343720543,-38.53112075906034,90.60573802658696,34.15369265822187,12.477502470408607,7,-18.949996948242188,-24.009994506835938,-37.454986572265625,-61.31498718261719,4.649993896484375,2,-0.05078799946825874,2.6531358388012194,402.2999877929688,-34.35460463854604,401.3800048828125,1.4300560098358737,398.30999755859375,-0.05078799946825874 4031,2020-07-16,407.5199890136719,422.1499938964844,403.6900024414063,404.0,1322100.0,-0.014890745917550907,-7.917904451603134,0.2776018175779426,73.20251694735339,63.43791607071729,-17.852493642547245,-26.367656096468068,-29.323453246049326,-52.05979641272336,10.155660868060108,18.459991455078068,4.198019059504247,23.594488525390602,-3.705872152017207,50.89484920279841,9.94430818668667,37.244668864094535,-28.152004654834002,61.940676499402194,1.1882801117256818,13.650180338703915,7,-8.339996337890625,-15.444992065429688,-30.15747833251953,-55.15498352050781,12.180023193359375,3,-0.020808747294271956,-1.2642219178610699,413.67999267578125,2.6531358388012194,402.2999877929688,-34.35460463854604,401.3800048828125,-0.020808747294271956 4032,2020-07-17,390.2200012207031,410.0,388.0,410.0,1182700.0,-0.04245187539104578,1.2244692980493743,-5.619335373624754,64.83170447958577,64.47435963018384,2.208389069279974,-8.33986570273197,-11.693659285672197,-34.76844537467912,10.935041035058665,22.0,7.241285718631673,5.561000061035145,-21.579694202148858,32.70169432421915,-8.009347070556885,19.131347192627175,-5.718175717347663,6.500736800809989,-58.653610241829526,13.570347131592008,7,10.044998168945312,1.8549957275390625,-11.314994812011719,-37.85499572753906,28.769989013671875,4,0.022474473338724765,-7.917904451603134,407.5199890136719,-1.2642219178610699,413.67999267578125,2.6531358388012194,402.2999877929688,0.022474473338724765 4033,2020-07-20,391.42999267578125,394.67999267578125,385.1300048828125,391.1000061035156,660900.0,0.00310079301751065,1.7964880141194344,-0.016682840881214408,63.88819603773764,65.48172745009563,2.2422025107297827,-8.985089362231065,-12.387604769368863,-35.94835075541232,11.713284872858237,9.54998779296875,9.079089144901445,6.119992065429699,-21.01418702122737,33.25417115208677,-7.447097477898865,19.687081608758263,30.720001220703125,17.017800277147835,-50.76562862179683,13.56708954332855,7,8.835006713867188,0.6450042724609375,-11.222503662109375,-38.76499938964844,27.92999267578125,0,0.045883101215323574,1.2244692980493743,390.2200012207031,-7.917904451603134,407.5199890136719,-1.2642219178610699,413.67999267578125,0.045883101215323574 4034,2020-07-21,387.80999755859375,395.6400146484375,386.55999755859375,395.0,553700.0,-0.009248129128893612,1.1440337817875235,-21.788772773513365,61.001323928155486,66.394711831246,7.719635800674837,-5.3910436213764115,-8.345529252117274,-32.018671703354244,12.022481082170316,9.08001708984375,10.944412917979207,2.3409973144531477,-24.813664697759123,29.495659326665418,-11.236333691652987,15.918328320559283,33.59959655761719,7.239312455742492,-61.72466095232734,13.577331006106126,7,12.455001831054688,4.2649993896484375,-8.822502136230469,-35.14500427246094,30.279998779296875,1,0.06095772362048435,1.7964880141194344,391.42999267578125,1.2244692980493743,390.2200012207031,-7.917904451603134,407.5199890136719,0.06095772362048435 4035,2020-07-22,389.1199951171875,395.2200012207031,387.4100036621094,388.4700012207031,568000.0,0.00337793653294316,-4.639009772274064,-0.09040245838320557,58.53814739150862,66.39928117501265,8.035338620090954,-6.102690009424521,-9.479675677275281,-32.874099830897535,12.23179614373199,7.80999755859375,11.46173396278698,3.0724945068359375,-23.86392255504518,30.008911568717053,-10.39571402410462,16.540703037776495,31.564007214355456,10.77793467983325,-53.07641978286479,13.46820853094057,7,13.80999755859375,2.9550018310546875,-10.132499694824219,-36.45500183105469,27.200012207031307,2,0.06453026363134717,1.1440337817875235,387.80999755859375,1.7964880141194344,391.42999267578125,1.2244692980493743,390.2200012207031,0.06453026363134717 4036,2020-07-23,381.3200073242188,390.6000061035156,377.8999938964844,389.989990234375,618000.0,-0.020045199143826187,1.5682494229748578,-13.338560495797838,54.26751087534115,65.25949910989029,16.96398389001604,2.2738289612006497,-1.6053550790969098,-24.788979456454626,12.580618589583079,12.70001220703125,12.208632273605417,-5.019493103027287,-31.597807403779086,21.558821197724512,-18.308650253403187,8.269664047348613,38.65291505834955,10.654245412619622,-50.5962604897454,13.289157150375912,7,18.704986572265568,10.75498962402338,-2.3325119018555256,-23.075012207031307,34.66000366210932,3,0.09705753314060694,-4.639009772274064,389.1199951171875,1.1440337817875235,387.80999755859375,1.7964880141194344,391.42999267578125,0.09705753314060694 4037,2020-07-24,386.9100036621094,387.2300109863281,376.5799865722656,379.4800109863281,549100.0,0.014659593597294851,1.639408859543636,-0.8569789298059176,51.202925754070144,63.969200521345364,10.713476447873177,-2.398750193228068,-7.280839636458666,-29.929907582282794,13.258833463355133,10.6500244140625,13.131523180568024,-0.089996337890625,-25.99376917969971,25.81377650391846,-13.041882758795168,12.861890083013918,31.38000158101562,54.1972816018983,-3.0373994482348365,12.95188642090454,7,12.454986572265625,5.1649932861328125,-7.922508239746094,-26.865005493164062,22.04998779296875,4,0.08474841238159758,1.5682494229748578,381.3200073242188,-4.639009772274064,389.1199951171875,1.1440337817875235,387.80999755859375,0.08474841238159758 4038,2020-07-27,389.6099853515625,394.8900146484375,387.1099853515625,390.6199951171875,549600.0,0.006978319670977173,-1.5890238453101515,-0.13593684539114292,55.41351107380011,62.24767191370324,6.893236665405311,-3.3985185160873357,-9.748169300608879,-32.19920248299371,13.897009025637097,7.980010986328125,13.705432246536645,1.4199859619140511,-22.495433967766132,25.335405891594235,-10.53772400292604,13.377695926754143,26.177418771310954,68.36295690239032,12.206512245602028,11.957709964840081,7,9.7550048828125,2.4650115966796875,-10.622489929199219,-26.899993896484375,20.540008544921875,0,0.07540875744316877,1.639408859543636,386.9100036621094,1.5682494229748578,381.3200073242188,-4.639009772274064,389.1199951171875,0.07540875744316877 4039,2020-07-28,385.4200134277344,390.8299865722656,384.7699890136719,389.5400085449219,476800.0,-0.010754272429766676,-1.2361433301051779,4.079163645153493,50.80584269093014,59.23907546427582,9.428484461814435,2.1832177279417806,-5.370403508812501,-27.45706664434806,14.28264456828529,6.05999755859375,12.603333298458097,-3.582485961914074,-25.822608811344026,18.657636887515878,-14.702547386629078,7.53757546280093,28.01494564210259,47.424999508837644,-5.963606760725597,11.120061424714983,7,13.944976806640625,6.6549835205078125,-6.432518005371094,-21.33001708984375,18.17999267578125,1,0.08805970302886679,-1.5890238453101515,389.6099853515625,1.639408859543636,386.9100036621094,1.5682494229748578,381.3200073242188,0.08805970302886679 4040,2020-07-29,385.1499938964844,389.2999877929688,384.2999877929688,387.1900024414063,435900.0,-0.0007005851326935542,-1.6737819555621647,0.49514829190247595,49.77658212929756,56.63619381782517,5.840076150664572,3.889977652744392,-4.539829972439861,-26.68481671220917,14.746590484401379,5.0,11.3613205929704,-4.63800506591798,-24.999319654065516,15.723309522229556,-14.818662359991777,5.542652228155816,26.073666823498286,46.80499280812956,-3.0173790171469577,10.180657294073773,7,8.139999389648438,6.9250030517578125,-6.162498474121094,-21.05999755859375,12.350006103515625,2,0.08552512777725618,-1.2361433301051779,385.4200134277344,-1.5890238453101515,389.6099853515625,1.639408859543636,386.9100036621094,0.08552512777725618 4041,2020-07-30,384.5299987792969,386.0400085449219,379.67999267578125,383.0,678800.0,-0.0016097497780414027,1.7956001207283947,-0.7499962601163643,39.582692166607515,53.830748005272035,3.1916231310497665,5.485889909036246,-3.5325590983648567,-25.565249307866793,15.501605944458454,6.360015869140625,9.40475903135524,-5.699000549316395,-25.13763013030365,13.739629031670859,-15.418315339810022,4.020314241177232,24.61504149182275,43.41889686874462,-0.37455017028307935,9.719314790493632,7,1.5800018310546875,7.5449981689453125,-5.542503356933594,-17.680007934570312,-2.720001220703125,3,0.08267237574660058,-1.6737819555621647,385.1499938964844,-1.2361433301051779,385.4200134277344,-1.5890238453101515,389.6099853515625,0.08267237574660058 4042,2020-07-31,386.6099853515625,387.1199951171875,377.9599914550781,384.9200134277344,640200.0,0.005409165939897154,5.760171619688967,1.1045576942255908,38.664588126840876,51.028124904061286,0.6098342822908762,4.629309045287982,-5.426195040782716,-27.24473763921003,15.953990082456649,9.160003662109375,5.576089987460193,-4.245013427734364,-22.248690586194925,13.758663730726198,-13.246852006964616,4.756825151495889,20.5811516976259,51.092628744166426,8.881047324372211,9.001838579230272,7,-0.4999847412109375,5.4650115966796875,-9.249984741210938,-19.759994506835938,-10.289978027343693,4,0.07596809898238432,1.7956001207283947,384.5299987792969,-1.6737819555621647,385.1499938964844,-1.2361433301051779,385.4200134277344,0.07596809898238432 4043,2020-08-03,387.0299987792969,393.9599914550781,382.0,387.45001220703125,558500.0,0.0010864008785298473,-1.2824387246694176,-0.24853278436896184,38.19025145283169,48.49356129569197,-0.5587090529139687,4.605291462442722,-5.586659257443102,-27.077475285672904,15.985293531144526,11.959991455078125,2.1967216897365915,-3.9264999389648665,-21.813704585780727,13.960704707850994,-12.870102262372768,5.017102384443035,18.324469241276176,56.68754577636719,16.240953955775183,8.94360232340792,8,-1.1300048828125,5.0449981689453125,-8.952499389648438,-14.990005493164062,-4.959991455078068,0,0.05666225549685833,5.760171619688967,386.6099853515625,1.7956001207283947,384.5299987792969,-1.6737819555621647,385.1499938964844,0.05666225549685833 4044,2020-08-04,391.8599853515625,392.0299987792969,383.5400085449219,385.0,441100.0,0.012479618085160071,1.3583266223032255,-16.332776284240353,31.22199706064336,45.45843348115138,-5.312450411123507,0.6530800887612713,-9.994393849531605,-31.037848345653288,15.869171057484868,8.489990234375,0.6420347979237135,0.3674880981445199,-16.91334684681368,17.64832304310272,-8.27292937433458,9.00790557062362,11.76801378211212,86.87496185302734,50.59315969059304,8.64041747247909,8,-6.1249847412109375,0.2150115966796875,-14.894989013671875,-19.819992065429688,-2.889984130859375,1,0.04667485639931512,-1.2824387246694176,387.0299987792969,5.760171619688967,386.6099853515625,1.7956001207283947,384.5299987792969,0.04667485639931512 4045,2020-08-05,393.4400024414063,394.5,388.6000061035156,389.9700012207031,535700.0,0.00403209602640664,1.110911542640018,0.5058321618591822,36.84603370737188,43.52271379582147,-6.94563927938168,-0.2049916596552066,-10.740172244821736,-31.722571793254758,15.818266129470732,5.899993896484375,-0.9061982879637753,1.4825057983399006,-15.462536980745654,18.427548577425455,-6.990015591202848,9.95502718788265,8.565115938583801,93.59131190461729,58.05371256033945,8.472521389542777,8,-7.705001831054744,-0.6150054931641193,-17.067504882812557,-21.400009155273494,1.2399902343749432,2,0.025823514637717704,1.3583266223032255,391.8599853515625,-1.2824387246694176,387.0299987792969,5.760171619688967,386.6099853515625,0.025823514637717704 4046,2020-08-06,392.5499877929688,395.239990234375,390.9200134277344,392.1900024414063,312500.0,-0.0022621356316457897,-1.9793319723022005,0.10374213974759075,53.13930127736499,43.73786663174312,-4.799889219775196,1.3072969779726122,-9.45426636678178,-29.44938545766098,16.158151822361646,4.319976806640625,-2.020584860232532,0.23999176025398583,-16.430533263539417,16.91051678404739,-8.095270751642715,8.575254272150687,7.929622678557848,84.43285514215962,43.354201902340535,8.33526251189669,8,-5.949996948242244,3.325012207031193,-16.177490234375057,-20.509994506835994,-4.029998779296932,3,0.012609890105618415,1.110911542640018,393.4400024414063,1.3583266223032255,391.8599853515625,-1.2824387246694176,387.0299987792969,0.012609890105618415 4047,2020-08-07,389.1199951171875,393.8500061035156,385.0,392.5799865722656,472400.0,-0.008737722028895556,1.9499870300952653,-9.611478467277044,47.06331027247813,42.810066542707354,-1.1437158279163668,4.230390934590787,-5.388633127882883,-24.840435816906506,15.303378049682765,8.850006103515625,-3.052436118148705,-2.730500793457054,-19.21020890270944,13.749207315795331,-10.970354848083218,5.50935326116911,9.925637920383508,53.776437830761004,9.255441462640256,8.239854054626182,8,-2.5200042724609375,8.014999389648438,-12.74749755859375,-17.080001831054688,0.399993896484375,4,-0.018785972579980825,-1.9793319723022005,392.5499877929688,1.110911542640018,393.4400024414063,1.3583266223032255,391.8599853515625,-0.018785972579980825 4048,2020-08-10,385.92999267578125,391.9200134277344,384.3999938964844,389.55999755859375,410300.0,-0.00819799157441281,-1.2481365581293506,1.0491369501750796,47.58353900683626,42.45203280003025,1.642064263765917,6.538818419253289,-2.241060393563771,-20.33850439123762,13.202444283952131,7.52001953125,-3.2030399620887238,-5.148002624511719,-21.189490778557115,10.893485529533677,-13.168746701534417,2.8727414525109793,11.76770157387142,20.427246762392894,-27.619535710930553,8.020744077022686,8,0.6699981689453125,13.25,-9.062492370605469,-13.889999389648438,0.050018310546875,0,-0.02490085127857833,1.9499870300952653,389.1199951171875,-1.9793319723022005,392.5499877929688,1.110911542640018,393.4400024414063,-0.02490085127857833 4049,2020-08-11,388.6499938964844,391.17999267578125,381.8699951171875,384.0,453700.0,0.007047913539563133,-1.0897853495134657,-1.2809883310354104,49.4170161188362,42.412081021090096,-0.638752956384053,2.8920370484156592,-4.899901461663944,-22.246592533664,12.066411416562719,9.30999755859375,-3.360289754405983,-1.7455017089843636,-16.914447369013317,13.42344395104459,-9.32997453899884,5.838971121030113,7.780637892525078,50.71055538816913,-1.965782234670904,7.584472830014483,8,-2.0500030517578125,10.714996337890625,-11.782493591308594,-16.610000610351562,6.420013427734432,1,-0.01693036581911833,-1.2481365581293506,385.92999267578125,1.9499870300952653,389.1199951171875,-1.9793319723022005,392.5499877929688,-0.01693036581911833 4050,2020-08-12,392.6700134277344,395.95001220703125,388.0199890136719,390.3599853515625,413900.0,0.010343547135937214,-1.2689555509956385,0.49678088350145366,65.53518544044968,45.295691384850336,-3.8888305174502307,-2.933082767007477,-8.852051371928724,-25.05280184939261,10.32140387455539,7.930023193359375,-4.04147870265092,3.32501678466798,-7.276820197980442,13.926853767316402,-1.9759017066562592,8.62593527599222,-16.09002685546875,76.70458239952836,17.939729041088313,5.300918491324219,8,-5.7150115966796875,6.694976806640625,-15.740013122558594,-20.630020141601562,4.91998291015625,2,-0.00942270120076838,-1.0897853495134657,388.6499938964844,-1.2481365581293506,385.92999267578125,1.9499870300952653,389.1199951171875,-0.00942270120076838 4051,2020-08-13,399.0400085449219,399.4800109863281,392.260009765625,394.3800048828125,580800.0,0.016222260165938973,1.6064946153634285,2.017293084087456,66.25570313126235,48.361370829786054,-8.922416260094451,-10.509793061762252,-15.248974811640778,-30.541556623727274,8.349035738725462,7.220001220703125,-3.7965305359030594,10.119010925292969,2.252193139580072,17.985828711005865,6.18560203243652,14.052419818149417,-22.072621459960942,97.50140803576845,36.582487416009684,3.933408892856438,8,-8.365005493164062,0.324981689453125,-22.110008239746094,-27.000015258789062,5.92999267578125,3,-0.010926262469367898,-1.2689555509956385,392.6700134277344,-1.0897853495134657,388.6499938964844,-1.2481365581293506,385.92999267578125,-0.010926262469367898 4052,2020-08-14,398.989990234375,400.8999938964844,393.6700134277344,399.9800109863281,341600.0,-0.00012534660554275323,4.109551076747221,-0.21245063818361615,63.53144205539996,51.17705867451587,-7.7462136728821065,-10.296993637779849,-14.989749633556585,-29.91603549567833,7.745491425940148,7.22998046875,-3.3694785590819265,9.6304931640625,0.5714590409826883,18.68952728714231,5.100976102522566,14.160010225602434,-21.122098193359363,89.96319608707853,28.74720956057604,4.529517061539911,8,-7.6049957275390625,0.375,-22.05998992919922,-26.949996948242188,14.760009765625,4,-0.026241262881188665,1.6064946153634285,399.0400085449219,-1.2689555509956385,392.6700134277344,-1.0897853495134657,388.6499938964844,-0.026241262881188665 4053,2020-08-17,409.3900146484375,409.7999877929688,401.0,401.0,840600.0,0.026065878013514343,-1.0977288268758048,-8.474584630560093,79.32462734210894,56.52179537245648,-16.36150296557082,-20.324560015102293,-24.850049195349698,-39.32120541499978,7.60968907512228,10.809997558593807,-1.7034677158364389,19.13251647949221,6.395330684909084,31.869702274075337,12.763923582200675,25.501109376783745,-30.140196496093722,98.53214016455219,34.10225685261284,6.368592897291556,8,-13.555023193359375,-10.0250244140625,-28.935012817382812,-35.3900146484375,4.149993896484375,0,-0.0485356870558481,4.109551076747221,398.989990234375,1.6064946153634285,399.0400085449219,-1.2689555509956385,392.6700134277344,-0.0485356870558481 4054,2020-08-18,411.45001220703125,413.7300109863281,406.1700134277344,410.0,439300.0,0.005031870551026385,1.5158020879879759,0.17282594462469628,80.82510363871125,61.40835869816086,-17.154389966700364,-21.63177187179548,-26.316236337409578,-40.63666925244547,7.511931044661935,7.55999755859375,0.07225004814182512,20.010513305664062,4.210377318740484,35.81064929258764,12.110445312202273,27.91058129912585,-29.756180483437447,91.13186763620135,23.46161823951924,7.900067993461802,8,-13.650009155273438,-12.08502197265625,-21.500015258789062,-28.33001708984375,1.8499755859375568,1,-0.061903027014341805,-1.0977288268758048,409.3900146484375,4.109551076747221,398.989990234375,1.6064946153634285,399.0400085449219,-0.061903027014341805 4055,2020-08-19,414.2300109863281,416.2999877929688,408.0199890136719,413.45001220703125,612300.0,0.006756589371294197,2.365885731653555,0.5379256640148167,83.13249320470841,64.7409355789768,-18.634845916725624,-23.64650596179905,-28.6642002853049,-42.6520822322729,7.476401294628557,8.279998779296932,2.080943531042294,21.535011291503906,2.794050746736275,40.27597183627154,12.16453101912009,30.905491563887722,-29.332561336460913,91.38943968964436,19.798462768759222,9.370480272383803,8,-15.14501953125,-14.865020751953125,-22.75501251220703,-27.605010986328125,3.8499755859375,2,-0.04625450390831698,1.5158020879879759,411.45001220703125,-1.0977288268758048,409.3900146484375,4.109551076747221,398.989990234375,-0.04625450390831698 4056,2020-08-20,418.3299865722656,419.6600036621094,412.8200073242188,413.3299865722656,511100.0,0.009897823617789125,-1.2724396994859868,6.410266442349075,83.8599085907137,68.82944650322518,-20.89018364556705,-26.173553725809825,-32.60119454286672,-46.083765651871204,8.331254697078997,6.839996337890568,4.407124408228924,23.78448791503905,2.620530058414147,44.948445771663955,13.202508986726627,34.366466843351475,-29.664232345226196,94.88257949368277,19.843657467466286,10.581978928312443,8,-17.564987182617188,-18.964996337890625,-26.129989624023438,-31.6099853515625,3.21002197265625,3,-0.049578062534592404,2.365885731653555,414.2300109863281,1.5158020879879759,411.45001220703125,-1.0977288268758048,409.3900146484375,-0.049578062534592404 4057,2020-08-21,419.70001220703125,423.5499877929688,416.7300109863281,419.9400024414063,368200.0,0.0032749878773725705,-1.2071148509180158,-0.04799804687501137,84.1807552435048,72.89580386285503,-19.518877450687796,-26.31000717601603,-33.481731361032075,-46.40861303792508,9.435121106146582,6.819976806640682,6.334789338233577,23.51501312255857,-0.09710159953283437,47.127127844649976,11.708955761512868,35.321070483604274,-26.69506305908203,82.92692829244902,5.336726757910171,11.806057361045708,8,-16.990020751953125,-19.635025024414062,-24.07251739501953,-30.57501220703125,3.759979248046875,4,-0.03509652265404761,-1.2724396994859868,418.3299865722656,2.365885731653555,414.2300109863281,1.5158020879879759,411.45001220703125,-0.03509652265404761 4058,2020-08-24,418.989990234375,424.7200012207031,416.7699890136719,423.0199890136719,456000.0,-0.0016917368406127453,1.1399696878837788,16.792344862661334,81.06244522991895,76.41196265297533,-15.22745454986108,-24.544460112910087,-32.130794463963866,-44.80181175391988,10.06865892460526,7.95001220703125,7.444257641414765,21.33599090576172,-4.136199912946154,46.80818172446959,8.599895496407783,34.072086315115655,-21.097834903222633,69.11043257667238,-7.0035344329558455,12.736095409353927,8,-12.6199951171875,-18.339996337890625,-22.819992065429688,-29.364990234375,6.290008544921875,0,-0.01250624204994455,-1.2071148509180158,419.70001220703125,-1.2724396994859868,418.3299865722656,2.365885731653555,414.2300109863281,-0.01250624204994455 4059,2020-08-25,419.3599853515625,419.8399963378906,411.05999755859375,418.2300109863281,379900.0,0.0008830643352135681,7.401927429364094,-0.28039074627995914,80.52276523504085,78.07724929681879,-12.050346248122537,-23.443337740003585,-31.83494691159916,-44.25866265825408,10.667638048352856,8.779998779296875,9.275659270236304,20.008987426757812,-6.531300648239153,46.54927550175478,6.73884338925933,33.279131464256295,-16.638817760290976,67.90412005277527,-5.7512645478773265,13.270144037498477,8,-10.869979858398438,-18.709991455078125,-23.189987182617188,-28.274993896484375,7.6300048828125,1,-0.013878235906941705,1.1399696878837788,418.989990234375,-1.2071148509180158,419.70001220703125,-1.2724396994859868,418.3299865722656,-0.013878235906941705 4060,2020-08-26,418.0899963378906,419.7200012207031,414.9200134277344,417.55999755859375,349500.0,-0.003028398173486213,1.532969377813207,0.46903610878548085,79.80856015495263,79.58312229945105,-7.593913257745328,-20.637110867103047,-29.80149543454013,-41.990295399665,11.340182377814916,4.79998779296875,11.51395784886148,17.091998291015614,-9.823335201504221,44.00733178353545,3.634331544755696,30.54966503727553,-11.409038693321406,51.46410610999283,-19.96761771524612,13.45766674625992,8,-8.894989013671875,-17.44000244140625,-21.919998168945312,-27.0050048828125,15.69000244140625,2,-0.011456883893128711,7.401927429364094,419.3599853515625,1.1399696878837788,418.989990234375,-1.2071148509180158,419.70001220703125,-0.011456883893128711 4061,2020-08-27,416.3200073242188,422.95001220703125,416.2999877929688,418.0899963378906,370200.0,-0.004233511993052663,-6.3479792955779475,-3.3396096044220727,83.0257123970275,81.74915233740967,-3.481053409521337,-17.247678089711883,-27.46017366903618,-39.38638641722736,12.54638370515655,6.650024414062443,13.661579039318951,13.732508850097702,-12.840551616108598,40.305569316304,0.44597861699452324,27.01903908320088,-6.392021835945513,38.506649747213956,-33.705993886144086,13.28653023310315,8,-3.4600067138672443,-15.670013427734432,-18.817512512207088,-25.235015869140682,8.6199951171875,3,0.004227467373856486,1.532969377813207,418.0899963378906,7.401927429364094,419.3599853515625,1.1399696878837788,418.989990234375,0.004227467373856486 4062,2020-08-28,415.9800109863281,419.3699951171875,412.010009765625,414.7699890136719,321800.0,-0.0008166706665766466,-1.1872233911340058,-0.6836324764220292,89.19903598649361,82.8463088534524,-0.5336996038700477,-15.383242208800937,-26.375956740344463,-38.133170893269835,13.76305245106811,7.3599853515625,14.980853650277595,11.92401123046875,-14.173193187616619,38.02121564855412,-1.1245909785739059,24.972613439511406,8.739990234375,36.01765818981214,-40.97971777656316,13.048602209042672,8,-0.535003662109375,-15.33001708984375,-19.930015563964844,-24.89501953125,11.54998779296875,4,0.013366020990793537,-6.3479792955779475,416.3200073242188,1.532969377813207,418.0899963378906,7.401927429364094,419.3599853515625,0.013366020990793537 4063,2020-08-31,408.9599914550781,418.2799987792969,407.1600036621094,418.0,670700.0,-0.016875857843757558,1.316664176518646,-7.47094577553594,73.82121294120847,82.0680987759521,7.173250192657179,-6.994664030680383,-18.770146608111418,-30.389077745443387,14.266236582621788,11.1199951171875,15.757003647940223,3.807492065429699,-21.093036650076954,28.70802078093635,-8.642772292323627,16.257756423183025,15.505809936523463,11.399536535068137,-66.0758096642252,12.450264357753332,8,6.980010986328125,-7.6199951171875,-13.239997863769531,-17.875,22.089996337890682,0,0.03545579103816254,-1.1872233911340058,415.9800109863281,-6.3479792955779475,416.3200073242188,1.532969377813207,418.0899963378906,0.03545579103816254 4064,2020-09-01,410.1499938964844,411.7200012207031,405.6499938964844,408.4400024414063,502500.0,0.002909826061889831,1.5030926537675005,-0.18915816800180316,71.95974751719103,80.82668258845017,6.458642494729588,-7.108631584212958,-19.548972691573454,-30.837702515804153,14.73190090371061,6.07000732421875,16.86328192983808,4.0829940795898665,-20.09498794514701,28.260976104326744,-8.0059969327786,16.171985091958334,13.623575585937544,26.0115331626938,-49.431364965816705,12.088991012368442,9,5.035003662109375,-8.80999755859375,-14.430000305175781,-19.06500244140625,-9.139984130859375,1,0.03688895552350324,1.316664176518646,408.9599914550781,-1.1872233911340058,415.9800109863281,-6.3479792955779475,416.3200073242188,0.03688895552350324 4065,2020-09-02,403.6000061035156,413.17999267578125,402.6199951171875,409.8599853515625,585400.0,-0.015969737633646952,-1.569342090119657,-3.660824871058248,55.70284245221234,77.69811968417224,12.6751156964458,0.25459876086324584,-12.427197372977616,-23.76052050903462,14.889300065690767,10.55999755859375,16.19285085860588,-2.9749938964843636,-26.452705978084452,20.502718185115725,-14.713849937284408,8.76386214431568,19.08614884375004,4.82051235863303,-65.03005719072306,11.73885604080004,9,10.069992065429688,-2.260009765625,-7.880012512207031,-12.5150146484375,-12.649993896484375,2,0.057953379031566055,1.5030926537675005,410.1499938964844,1.316664176518646,408.9599914550781,-1.1872233911340058,415.9800109863281,0.057953379031566055 4066,2020-09-03,397.5,403.30999755859375,389.6400146484375,403.0,802500.0,-0.015113989126033567,3.467318240749975,0.8785971617583254,48.38150197041461,73.72042487605111,17.33233922501819,7.1089407016106065,-5.747765578608437,-17.213256675893035,15.119006127942775,13.959991455078125,15.039021197041052,-9.32250061035154,-32.2762004994122,13.631199278709119,-20.79935055488187,2.1543493341787894,23.580862160859397,26.437909570187397,-39.180310427020586,11.476849944530343,9,9.680007934570312,3.839996337890625,-4.8175048828125,-6.415008544921875,-4.920013427734375,3,0.091270437180621,-1.569342090119657,403.6000061035156,1.5030926537675005,410.1499938964844,1.316664176518646,408.9599914550781,0.091270437180621 4067,2020-09-04,381.80999755859375,401.20001220703125,376.3299865722656,397.6099853515625,857900.0,-0.03947170425511004,1.1644891834105788,2.8727250532670454,23.1293714402606,67.2834166772002,30.265122909013087,23.424187162766202,10.408673317216426,-1.1045717995837094,16.33151454340193,24.870025634765625,12.978399815911644,-24.647003173828125,-48.97899819575855,-0.3150081518977004,-36.81300068479334,-12.481005662862913,36.12677985102346,13.063192828844086,-46.392628993135666,12.165997510965212,9,17.830001831054688,18.714996337890625,7.282501220703125,9.274993896484375,25.910003662109375,4,0.11296195793352348,3.467318240749975,397.5,-1.569342090119657,403.6000061035156,1.5030926537675005,410.1499938964844,0.11296195793352348 4068,2020-09-08,376.3200073242188,386.6499938964844,376.1099853515625,381.5700073242188,683100.0,-0.014378854062176427,-2.717787250532768,0.3322787377301858,17.9178037599886,60.32730984663882,32.481641738526434,29.678962866701056,16.565280418800114,4.683019473595834,17.674557130621054,10.540008544921875,10.154367505064556,-29.656494140624943,-55.992305797819256,-3.3206824834306303,-42.8243999692221,-16.488588312027787,36.62395518491621,0.566554980201189,-52.61532226687257,13.16790582859716,9,23.209991455078068,24.094985961914006,12.772491455078068,14.764984130859318,26.889984130859318,1,0.13608096954291904,1.1644891834105788,381.80999755859375,3.467318240749975,397.5,-1.569342090119657,403.6000061035156,0.13608096954291904 4069,2020-09-09,382.0700073242188,387.6900024414063,380.4800109863281,382.5,594300.0,0.015279549022346073,-2.994471308287997,0.08190336681546537,22.14136955824064,53.91984422478194,23.340266546816167,24.67587639355071,11.454137057630248,-0.7728400853903281,19.21838702891701,11.3699951171875,7.0584860124104125,-23.57749481201165,-50.967961538958946,3.8129719149356447,-37.27272817548527,-9.882261448538031,25.717198382856054,16.077746951947532,-30.938043490258295,13.695233363473633,9,17.459991455078068,18.344985961914006,6.917488098144474,9.014984130859318,19.769989013671818,2,0.12819635022328857,-2.717787250532768,376.3200073242188,1.1644891834105788,381.80999755859375,3.467318240749975,397.5,0.12819635022328857 4070,2020-09-10,388.9700012207031,395.17999267578125,383.1300048828125,383.9400024414063,728300.0,0.018059501568332026,-2.6240598053297965,-11.697870830377568,25.7435757795796,47.55516237839883,13.270769382270942,18.42935688846933,5.27764628733604,-7.455497683945566,20.164530857864676,13.109985351562443,4.277313192775978,-16.49250030517578,-44.298854141027164,11.313853530675601,-30.395677223101472,-2.58932338725009,14.3823936366,47.27944888868943,6.057475226523174,13.903176917925691,9,8.769989013671875,11.444992065429688,-0.06500244140625,2.114990234375,10.480010986328125,3,0.030953565846046693,-2.994471308287997,382.0700073242188,-2.717787250532768,376.3200073242188,1.1644891834105788,381.80999755859375,0.030953565846046693 4071,2020-09-11,394.67999267578125,401.9800109863281,392.9400024414063,401.3900146484375,720000.0,0.014679773342824554,1.2915061499187603,-1.3340007159195166,30.712284010215782,41.05663438103464,4.658186816246314,13.044789178034591,0.17029421407733025,-12.82875572010937,20.592105161054402,13.010009765625,1.4429416862054154,-10.564508056640648,-38.64983606332595,17.520819950044654,-24.60717205998327,3.4781559467019747,-18.57000732421875,71.78194403975893,34.355044624216646,14.042664003342647,9,2.5149993896484375,5.7350006103515625,-5.399993896484375,-3.595001220703125,0.21002197265625,4,-0.009450644922389229,-2.6240598053297965,388.9700012207031,-2.994471308287997,382.0700073242188,-2.717787250532768,376.3200073242188,-0.009450644922389229 4072,2020-09-14,388.5199890136719,397.5899963378906,385.260009765625,395.45001220703125,521900.0,-0.01560759039328763,1.1998208690302155,1.0327869598042516,28.331662989595515,36.00223994196652,7.278797005068498,19.37347691545972,6.926007870600301,-6.660291422029445,21.139633273490162,12.329986572265625,-1.6749521360370068,-16.201011657714844,-45.15411776610324,12.752094450673553,-30.677564711909042,-1.7244586035206453,-11.892603149414072,47.97058896390153,13.950338291715035,14.476553054194213,9,6.125,11.895004272460938,2.7175064086914062,2.56500244140625,5.8900146484375,0,0.010449906500051176,1.2915061499187603,394.67999267578125,-2.6240598053297965,388.9700012207031,-2.994471308287997,382.0700073242188,0.010449906500051176 4073,2020-09-15,389.5199890136719,394.7200012207031,387.3900146484375,389.739990234375,444200.0,0.0025738701438211553,-2.2723519914985797,0.03174610164565379,28.968136349185897,31.225394256632622,3.6109701019680642,17.716892939768172,6.193904364749756,-7.420633706216279,20.95356419576288,7.329986572265625,-5.010713616153794,-14.20751037597654,-43.84167041664546,15.426649664692377,-29.024590396310998,0.6095696443579186,-12.38555064697266,42.046409429505815,11.803634402811454,14.81708002033445,9,5.125,10.895004272460938,2.347503662109375,1.56500244140625,0.430023193359375,1,0.0467242059980455,1.1998208690302155,388.5199890136719,1.2915061499187603,394.67999267578125,-2.6240598053297965,388.9700012207031,0.0467242059980455 4074,2020-09-16,385.9800109863281,394.010009765625,385.9800109863281,390.7200012207031,411400.0,-0.00908805228791354,-2.3881921194952356,21.54529060896102,28.06993410433921,28.155071106868938,3.7569675980111583,20.291227406987787,10.090605380860723,-3.621626813175453,20.495666825456826,8.029998779296875,-8.87848833349085,-16.473988342285168,-46.88960565539429,13.941628970823956,-31.68179699883973,-1.2661796857306058,-8.348661167236344,15.119390879051672,-11.925185051849951,15.207808656554553,9,3.72998046875,14.434982299804688,6.909980773925781,6.0949859619140625,5.759979248046875,2,0.04463956676077796,-2.2723519914985797,389.5199890136719,1.1998208690302155,388.5199890136719,1.2915061499187603,394.67999267578125,0.04463956676077796 4075,2020-09-17,395.0700073242188,395.4400024414063,385.8299865722656,386.7200012207031,524200.0,0.023550432869987814,1.1144157845437834,-1.761608292557313,36.806153995405495,26.868921331867924,-7.454136734435167,10.215992465486408,1.3735996753416089,-12.313119329698281,19.76392266489609,9.610015869140682,-11.664490563572713,-6.425991821289017,-36.484758959556814,23.63277531697878,-21.455375390422887,8.603391747844853,-16.95168428178232,58.67222991854104,31.71113062571414,15.029383569133888,9,-6.025009155273494,5.344985961914006,-2.0875167846680256,-2.9950103759766193,-0.9700012207031818,3,0.017136175584485658,-2.3881921194952356,385.9800109863281,-2.2723519914985797,389.5199890136719,1.1998208690302155,388.5199890136719,0.017136175584485658 4076,2020-09-18,397.5899963378906,398.0499877929688,388.8999938964844,393.4100036621094,779800.0,0.006378588520904227,2.5882500777902195,0.5005975593264905,38.882829564909365,28.61930556794001,-11.13050920701204,6.390175460904516,-0.7802690550689704,-14.3197831594332,18.64313808438265,9.149993896484432,-14.52674951097788,-2.8690032958984375,-31.895783686999266,26.15777709520239,-17.382393491448852,11.644386899651977,-18.994439536576294,96.40350081841609,67.67207804355708,14.513390195550414,9,-8.544998168945312,2.8249969482421875,-4.430000305175781,-5.5149993896484375,-2.980010986328125,4,0.004678226027497567,1.1144157845437834,395.0700073242188,-2.3881921194952356,385.9800109863281,-2.2723519914985797,389.5199890136719,0.004678226027497567 4077,2020-09-21,404.9700012207031,405.9599914550781,392.0799865722656,395.4400024414063,655100.0,0.018561847508206997,1.411821009176501,2.279908009053064,47.598415303838735,31.91715129503447,-16.628438020575913,-2.266132392396514,-8.113816436544766,-21.234140003624248,17.06063754771613,13.8800048828125,-16.098539425702256,5.24750213623048,-22.440288498816017,32.93529277127698,-8.596393181292797,19.091397453753757,-25.9067553356885,95.08201691883205,61.507916917653915,13.843895317523254,9,-11.75,-4.5550079345703125,-9.950004577636719,-12.895004272460938,-7.94000244140625,0,-0.024890699414478745,2.5882500777902195,397.5899963378906,1.1144157845437834,395.0700073242188,-2.3881921194952356,385.9800109863281,-0.024890699414478745 4078,2020-09-22,413.75,414.9200134277344,400.8999938964844,404.9599914550781,560100.0,0.021680615237749112,1.5193126574885731,0.9223514869715919,51.98544472851086,35.23315964728671,-21.83703054871438,-12.078075436253357,-16.843346162442117,-29.491430484092348,15.588997586546588,14.02001953125,-16.70223387234563,14.289500427246082,-12.72151878822865,41.300519642720815,0.7839908195086878,27.795010034983477,-33.610884292182845,95.97795686629138,58.908920796268376,13.50550960773738,9,-14.724990844726562,-13.335006713867188,-18.37500762939453,-21.675003051757812,-29.75,1,-0.046743193565898844,1.411821009176501,404.9700012207031,2.5882500777902195,397.5899963378906,1.1144157845437834,395.0700073242188,-0.046743193565898844 4079,2020-09-23,413.5400085449219,421.1499938964844,409.7699890136719,414.5700073242188,577600.0,-0.0005075322177114927,-1.6557653753431878,-0.11717835927383463,55.89421772597572,38.58323097466406,-18.655380858270576,-12.992595162384816,-16.613943546937833,-28.6807172058152,14.9796506316499,11.3800048828125,-14.432318820048238,14.370507812500023,-11.851726375760563,40.59274200076061,1.2593907183697297,27.481624906630316,-31.314038973909703,78.45417957672854,35.76485297963208,13.11111709413029,9,-10.335006713867188,-13.125015258789062,-15.940017700195312,-21.465011596679688,-26.82000732421875,2,-0.05704404858164547,1.5193126574885731,413.75,1.411821009176501,404.9700012207031,2.5882500777902195,397.5899963378906,-0.05704404858164547 4080,2020-09-24,413.2999877929688,417.5499877929688,408.5499877929688,413.25,462200.0,-0.0005804051530530208,1.1052661636315333,-0.04853189535130136,60.0688221126919,41.845068541605855,-16.317131646301164,-13.839381773455443,-16.723768180107356,-27.86401285309836,14.290353992136879,9.0,-11.038922193491317,14.369987487793026,-11.204114293759005,39.944089269345056,1.5829365970170102,27.15703837856904,-27.960096275918886,75.6588958030525,29.636853992416164,12.78705089077602,9,-10.09498596191412,-12.884994506835994,-14.7174911499024,-21.22499084472662,-34.97998046875,3,-0.052165492851148354,-1.6557653753431878,413.5400085449219,1.5193126574885731,413.75,1.411821009176501,404.9700012207031,-0.052165492851148354 4081,2020-09-25,418.0799865722656,418.2799987792969,410.3800048828125,414.6000061035156,346100.0,0.011565446214557351,3.07215667767815,69.61660561652646,76.84678901113506,47.23563809955469,-19.476987071250733,-19.479490396990172,-21.60669568303973,-32.231031690419286,13.319937428747497,7.899993896484375,-7.8582876304930664,19.061987304687477,-6.774826466373497,44.89880107574845,6.14358041915699,31.980394190217964,-29.875286864860925,89.43926195140284,37.62684692197607,12.918406885530478,9,-14.589996337890625,-17.664993286132812,-18.854995727539062,-26.004989624023438,-42.04998779296875,4,-0.057357398677118976,1.1052661636315333,413.2999877929688,-1.6557653753431878,413.5400085449219,1.5193126574885731,413.75,-0.057357398677118976 4082,2020-09-28,421.5400085449219,423.1099853515625,414.8800048828125,416.4400024414063,415800.0,0.008275980873956978,-1.0024280405267436,1.4655272204293368,84.50855372645687,53.40679558591813,-19.84774865217196,-23.71762911525991,-24.573847147535844,-35.267173554639044,13.015045171973105,8.22998046875,-5.03041654037952,22.24400939941404,-4.466149812870185,48.954168611698265,8.888929793271927,35.59908900555615,-30.699685302390776,92.93121381961782,33.20574231528583,13.35507960614211,9,-17.070022583007812,-21.125015258789062,-21.475013732910156,-29.465011596679688,-38.300018310546875,0,-0.06388485706568359,3.07215667767815,418.0799865722656,1.1052661636315333,413.2999877929688,-1.6557653753431878,413.5400085449219,-0.06388485706568359 4083,2020-09-29,423.4599914550781,428.5400085449219,420.6499938964844,422.20001220703125,390700.0,0.004554687268673918,-2.6192596014530793,0.24705445885218416,83.54676849420991,59.570888295903764,-18.379886431323314,-25.81938343195003,-26.00749486724044,-36.6658973711892,13.449961829747664,7.8900146484375,-2.6409141370047564,23.438992309570324,-5.100170631051583,51.97815525019223,9.169410839259399,37.70857377988125,-29.392702001643897,74.5872345362752,8.954768071098599,14.269581470310944,9,-16.274993896484375,-21.134994506835938,-22.07250213623047,-30.68499755859375,-30.94000244140625,1,-0.06241437965594687,-1.0024280405267436,421.5400085449219,3.07215667767815,418.0799865722656,1.1052661636315333,413.2999877929688,-0.06241437965594687 4084,2020-09-30,425.2799987792969,428.0,421.7699890136719,425.0,464800.0,0.00429794398749439,1.178325054819589,0.22222491341100103,82.07031174191218,64.60023915662673,-15.688778849343066,-27.877040938892492,-27.193290061827042,-37.97974624295364,14.093794977427207,6.230010986328125,0.8322873175663972,24.50249938964845,-5.907931046965757,54.912929826262655,9.297284171341346,39.70771460795555,-27.075983034884132,83.69181400021063,15.087701370507816,15.205215218307096,9,-16.55999755859375,-22.955001831054688,-21.770004272460938,-31.919998168945312,-29.05999755859375,2,-0.09706546016221074,-2.6192596014530793,423.4599914550781,-1.0024280405267436,421.5400085449219,3.07215667767815,418.0799865722656,-0.09706546016221074 4085,2020-10-01,426.989990234375,430.9100036621094,424.5299987792969,427.1099853515625,528300.0,0.004020860280254057,-1.5317590069633666,-0.4285558583106267,80.70709613648869,69.24737988680221,-13.851377305923393,-29.244233655964877,-28.27835465486021,-39.30230189236613,15.216602192483988,6.3800048828125,4.535038849847751,25.042991638183594,-7.545499682392972,57.63148295876016,8.74874597789534,41.33723729847185,-25.145655353901134,80.9059246915911,12.179006052642123,16.294245660288276,10,-15.4949951171875,-23.479995727539062,-22.41999053955078,-33.62998962402344,-27.139984130859375,3,-0.09431131861327158,1.178325054819589,425.2799987792969,-2.6192596014530793,423.4599914550781,-1.0024280405267436,421.5400085449219,-0.09431131861327158 4086,2020-10-02,433.7799987792969,435.1400146484375,424.510009765625,425.510009765625,431700.0,0.01590203213240393,-1.070110273469885,-68.91937945066124,92.50565182899157,74.23707283404141,-16.72699481840243,-34.96979456662302,-34.10019581602967,-45.66864315019461,16.144584565048998,10.6300048828125,9.167268918527498,30.019000244140614,-5.439792978090168,65.4777934663714,12.289603633025195,47.74839685525603,-27.86647026939403,93.28719045610653,21.028634401941332,17.729396611115398,10,-15.759994506835938,-28.154998779296875,-28.857498168945312,-40.41999816894531,-57.23001098632807,4,-0.1278528092838499,-1.5317590069633666,426.989990234375,1.178325054819589,425.2799987792969,-2.6192596014530793,423.4599914550781,-0.1278528092838499 4087,2020-10-05,424.9400024414063,435.5799865722656,423.989990234375,433.6600036621094,1024200.0,-0.020378985575100872,-1.1826682413928855,-1.0544150912760872,78.99477833531284,77.23810990146386,-5.315315124236406,-23.961449112474895,-24.55500197091976,-36.5641717272992,16.03883598389367,11.589996337890625,12.583753227607758,19.022503662109443,-16.05933292252928,54.104340246748166,1.481585369790082,36.563421954428804,-14.350236149337888,28.734163760716285,-45.390210171423206,17.54091829231935,10,-2.8750152587891193,-19.095016479492244,-18.185005187988338,-31.580001831054744,-43.26998901367193,0,-0.11509861011226752,-1.070110273469885,433.7799987792969,-1.5317590069633666,426.989990234375,1.178325054819589,425.2799987792969,-0.11509861011226752 4088,2020-10-06,427.5299987792969,433.5199890136719,425.3699951171875,426.5499877929688,646900.0,0.006094969461595268,-3.88024121704966,-0.1123865652680554,84.55012840423493,80.42209997682599,-6.420210340998608,-23.735122864768528,-26.482206969581853,-38.72904158583401,15.911617379926943,8.579986572265568,15.990592558577248,19.05200042724607,-14.37020451684748,52.47420537133962,2.3408979551992957,35.763102899292846,-12.441992836792963,41.708984677123524,-38.23175735328077,16.71110247204677,10,-5.4650115966796875,-21.685012817382812,-19.482498168945312,-34.16999816894531,-32.8599853515625,1,-0.10359508963436659,-1.1826682413928855,424.9400024414063,-1.070110273469885,433.7799987792969,-1.5317590069633666,426.989990234375,-0.10359508963436659 4089,2020-10-07,431.0499877929688,433.45001220703125,425.7699890136719,429.7999877929688,952600.0,0.00823331467668309,1.5388301521327301,1.275495905085242,82.97285747686306,82.96699279506724,-8.040778926363657,-24.661940586797698,-29.14976075823057,-41.799598582742135,15.90157229389208,7.680023193359375,18.296285684872657,20.122990417480537,-12.315189697778862,52.561170532739936,3.9039003598508657,36.34208047511021,-12.273425337107767,60.914579718311835,-20.81940041708001,16.2190900576297,10,-8.069992065429744,-25.205001831054744,-22.40998840332037,-37.689987182617244,-40.5,2,-0.08938638178967473,-3.88024121704966,427.5299987792969,-1.1826682413928855,424.9400024414063,-1.070110273469885,433.7799987792969,-0.08938638178967473 4090,2020-10-08,401.010009765625,410.9200134277344,394.8999938964844,405.8999938964844,3793100.0,-0.06969024214836972,1.146014018032529,-3.9119873046875,52.08334185381677,80.21549866647631,22.43143612810951,6.668174164381185,1.4198655609702655,-11.296045790094752,16.08151616829846,36.14999389648443,18.874557590798474,-10.518988037109352,-41.66248490488471,20.624508830666002,-26.090736470997,5.052760396778297,34.569976806640625,15.019707397288226,-62.17943198509727,15.571748433887665,10,14.22998046875,4.8349761962890625,7.2524871826171875,-7.6500091552734375,-11.410003662109375,3,-0.011944860298428561,1.5388301521327301,431.0499877929688,-3.88024121704966,427.5299987792969,-1.1826682413928855,424.9400024414063,-0.011944860298428561 4091,2020-10-09,390.95001220703125,404.5499877929688,386.6400146484375,403.0,2517000.0,-0.025086649494044932,1.3643586055749504,2.4642181795487876,41.72959388496137,75.46228090631013,31.556880803259048,17.32253870804675,11.923520914943367,-0.9142447040454158,17.17461995055035,17.909973144531307,18.836822788853112,-20.392486572265625,-52.002004369891665,11.217031225360415,-36.197245471078645,-4.587727673452605,43.81637451171878,8.806702147892484,-63.39859598142965,15.804758898813027,10,20.159988403320312,14.894973754882812,16.55498504638672,2.4099884033203125,-6.130004882812443,4,0.022765043147693564,1.146014018032529,401.010009765625,1.5388301521327301,431.0499877929688,-3.88024121704966,427.5299987792969,0.022765043147693564 4092,2020-10-12,392.5799865722656,395.9400024414063,388.0199890136719,392.0,1207400.0,0.004169265415884471,1.169861249879793,-0.048131714507134285,36.36127705974109,70.21944852470249,28.370365600941852,16.877650577910345,10.698237609276134,-2.325112480842904,17.673313222591553,7.920013427734432,18.46823215190568,-18.96551208496095,-50.004904396059146,12.073880226137248,-34.48520824051002,-3.4458159294118786,40.2613452636719,12.670595503211574,-54.19252345517363,15.519696155549084,10,18.530014038085938,13.264999389648438,11.680015563964844,0.7800140380859375,-8.1099853515625,0,-0.040832440082490096,1.3643586055749504,390.95001220703125,1.146014018032529,401.010009765625,1.5388301521327301,431.0499877929688,-0.040832440082490096 4093,2020-10-13,407.7200012207031,407.8800048828125,392.7300109863281,393.6199951171875,1255300.0,0.03856542657874518,1.1012454631069912,24.310918179426466,46.85540917110492,66.30668157239057,12.027671475803118,3.342413325584346,-3.8663541933749457,-17.123823383449746,17.806993637736618,15.300018310546875,16.783639577906513,-4.735498046875023,-34.07671296023693,24.605716866486887,-19.406105503555978,9.935109409805932,23.273277927734398,45.03308624590089,-19.522632212207284,14.670607456680957,10,3.3899993896484375,-1.8750152587890625,-7.637504577636719,-14.360000610351562,-25.260009765625,1,-0.06389185645780382,1.169861249879793,392.5799865722656,1.3643586055749504,390.95001220703125,1.146014018032529,401.010009765625,-0.06389185645780382 4094,2020-10-14,403.2099914550781,411.3999938964844,402.5700073242188,408.4100036621094,871500.0,-0.011061536721578946,-1.725312711928295,-0.36879503234645444,44.788761608804265,62.315755513758965,14.614716782398318,9.707124032126671,1.0228269570567932,-12.245133782123503,17.73638352561494,8.829986572265568,14.055613016523239,-10.107006835937511,-37.092352034065584,16.87833836219056,-23.59967943500152,3.3856657631264966,26.00915711335938,66.92241799010273,3.615393369558973,13.492672599064026,10,7.9000091552734375,4.82000732421875,-3.2374954223632812,-9.849990844726562,-18.16998291015625,2,-0.021179976211713525,1.1012454631069912,407.7200012207031,1.169861249879793,392.5799865722656,1.3643586055749504,390.95001220703125,-0.021179976211713525 4095,2020-10-15,401.8399963378906,405.6300048828125,400.2099914550781,402.6099853515625,664500.0,-0.003397721153296729,-1.6898337813789708,0.14807446271582334,41.306211669220694,56.62692882933999,13.457178368109453,12.237750839059913,2.7129552223835844,-10.320034578770787,17.878351847038772,5.420013427734375,11.212593036301485,-11.815501403808582,-37.994920079243116,14.363917271625951,-24.905210741525877,1.2742079339087127,25.675986873746865,61.38931514109461,1.3305124389591185,13.089709337717268,10,9.270004272460938,7.5149993896484375,-1.8675003051757812,-8.479995727539062,-12.279998779296875,3,-0.028095781026805766,-1.725312711928295,403.2099914550781,1.1012454631069912,407.7200012207031,1.169861249879793,392.5799865722656,-0.028095781026805766 4096,2020-10-16,399.45001220703125,403.6700134277344,396.3999938964844,401.7200012207031,530600.0,-0.005947601415090986,1.3565652219073197,2.9480797431730807,38.03746661259237,52.076116415704384,11.695216059600455,15.572645097800716,5.4305933510039495,-7.603714761428364,18.4301765738439,7.27001953125,8.286580279527186,-14.298486328125023,-40.2498246825823,11.652852026332255,-27.274155505353633,-1.3228171508964124,26.430932262078215,48.88802740055031,-6.722951600357817,12.975669177228628,10,10.629989624023438,10.969985961914062,-0.37252044677734375,-6.0900115966796875,-12.240020751953125,4,-0.02465892052197627,-1.6898337813789708,401.8399963378906,-1.725312711928295,403.2099914550781,1.1012454631069912,407.7200012207031,-0.02465892052197627 4097,2020-10-19,394.8900146484375,400.7300109863281,393.5499877929688,400.7300109863281,380300.0,-0.011415690122022926,1.4589135944399252,2.572698062729387,34.958410655612596,46.56592555474635,12.901036429846442,20.383845941428774,10.382588686223698,-2.606141048711379,19.45103598274814,7.180023193359318,5.130750719312459,-18.35448455810547,-45.39243805541099,8.683468939200054,-31.87346130675826,-4.835507809452679,29.421292627845105,11.569392818963742,-39.92106173935428,13.518976748652767,10,15.154998779296875,15.529983520507812,3.91497802734375,-0.7800140380859375,-11.760009765625,0,-0.025500789968527893,1.3565652219073197,399.45001220703125,-1.6898337813789708,401.8399963378906,-1.725312711928295,403.2099914550781,-0.025500789968527893 4098,2020-10-20,394.4100036621094,397.80999755859375,391.7699890136719,394.5700073242188,487100.0,-0.0012155561511361102,-1.220577923134316,0.02739790452800597,33.5148917917672,41.07059603418014,9.151264532247353,20.38585654641986,11.359940871571325,-2.0108763732033026,19.77983145690347,6.040008544921875,0.32831570434183277,-17.86749572753905,-46.18253853158234,10.447547076504236,-32.025017129560695,-3.7099743255174076,28.3944519090594,13.44887413017928,-32.56512855800372,14.157521402021633,10,4.6100006103515625,16.29498291015625,3.1199874877929688,2.75,-10.970001220703068,1,-0.025202206711576802,1.4589135944399252,394.8900146484375,1.3565652219073197,399.45001220703125,-1.6898337813789708,401.8399963378906,-0.025202206711576802 4099,2020-10-21,389.95001220703125,393.7099914550781,388.80999755859375,393.6700134277344,523400.0,-0.011308007945201592,1.5789731522603339,23.249475491122773,30.784395306407674,38.70404641780135,8.010509603010632,24.23022576103574,16.18801494870138,2.57569012857806,19.719918413619407,5.600006103515625,-3.6666723797408167,-21.147987365722656,-51.15630618036937,8.860331448924057,-36.15214677304601,-6.143827958399299,31.407865727228284,6.777729797988961,-33.38419045244135,15.004159407323371,10,9.069992065429688,20.754974365234375,7.579978942871094,8.469985961914062,0.519989013671875,2,-0.019207643332439628,-1.220577923134316,394.4100036621094,1.4589135944399252,394.8900146484375,1.3565652219073197,399.45001220703125,-0.019207643332439628 4100,2020-10-22,391.739990234375,393.4599914550781,387.17999267578125,390.0,442200.0,0.004590275602795568,1.4247133818001863,-0.46773915682912626,26.997128245751895,37.067105791222524,5.327542566174202,21.863144144858552,14.664911238311333,0.9035428668440204,19.837902222250175,6.279998779296875,-8.54733576983972,-18.280009460449207,-49.480594102655516,12.920575181757101,-33.88030178155236,-2.679717139346053,28.229173168451666,27.653073499338387,-5.549725632607437,15.600292321103158,10,7.5500030517578125,18.964996337890625,3.3225021362304688,8.675003051757812,0.8300170898438068,3,-0.01710313436584454,1.5789731522603339,389.95001220703125,-1.220577923134316,394.4100036621094,1.4589135944399252,394.8900146484375,-0.01710313436584454 4101,2020-10-23,394.1000061035156,394.5400085449219,386.3299865722656,390.0,466400.0,0.0060244446009420916,2.2971903054815086,2.3563385716290166,31.837443624211474,36.564457631719236,3.8681169249373397,18.566404303160652,12.399340247020973,-1.4080296313761664,19.86051094645161,8.21002197265625,-13.7032276168041,-14.720994567871116,-46.455896900832215,17.013907765089982,-30.588445734351694,1.1464565986094613,24.535991349135486,53.9583774848472,19.356284490181373,15.867451166480553,10,4.764984130859375,16.85498046875,0.6299896240234375,6.3149871826171875,-2.350006103515625,4,-0.011519940306038423,1.4247133818001863,391.739990234375,1.5789731522603339,389.95001220703125,-1.220577923134316,394.4100036621094,-0.011519940306038423 4102,2020-10-26,394.6099853515625,396.739990234375,389.5499877929688,393.0799865722656,500700.0,0.0012940351183676757,1.4835895787104434,0.37316987845090027,30.125545213927282,34.7055838586995,4.108419550532801,16.796621746899177,11.993291615380201,-1.7485897294029087,19.410638613797317,7.190002441406193,-14.839531931576403,-12.864514160156261,-44.61241126934999,18.88338294903747,-28.738462714753155,3.009434394440632,22.08765144826549,72.12535588300189,36.83505391693346,15.873948554596867,10,4.2550048828125,16.345001220703125,0.1200103759765625,5.8050079345703125,-6.779998779296875,0,-0.018752677760781045,2.2971903054815086,394.1000061035156,1.4247133818001863,391.739990234375,1.5789731522603339,389.95001220703125,-0.018752677760781045 4103,2020-10-27,397.0299987792969,398.7099914550781,392.5400085449219,396.9700012207031,421800.0,0.006132671542962598,2.6081951707029787,0.039214121870948436,29.185013512963422,32.971834070272735,0.014038322719954976,12.959453158355757,9.372197229196559,-3.8816811110236813,18.453786654134706,6.16998291015625,-14.087578575564521,-9.123001098632812,-40.26372423799711,22.017722040731485,-24.69336266831499,6.447360471049365,17.845579006877358,86.42978987743672,52.13437250931999,15.57036156968215,10,-1.0500030517578125,13.92498779296875,-0.21250152587890625,3.3849945068359375,-13.649993896484375,1,-0.03500993360507043,1.4835895787104434,394.6099853515625,2.2971903054815086,394.1000061035156,1.4247133818001863,391.739990234375,-0.03500993360507043 4104,2020-10-28,384.0,394.8500061035156,383.6400146484375,394.8500061035156,719000.0,-0.032818675715585055,1.0663567095037592,-180.8407934893184,36.85673000015091,32.47744721815387,11.21155067275447,23.96709652688412,21.979149433283112,9.371804355696327,17.723400660657767,13.389984130859375,-13.27492154793623,-20.088999938964832,-51.3636691255187,11.185669247589033,-35.726334532241765,-4.4516653456879,29.162842313339695,2.38875849764992,-32.92615388305248,15.637334593276938,10,9.655014038085938,25.610000610351562,15.720001220703125,16.414993286132812,-1.010009765625,2,-0.0014583269755044093,2.6081951707029787,397.0299987792969,1.4835895787104434,394.6099853515625,2.2971903054815086,394.1000061035156,-0.0014583269755044093 4105,2020-10-29,386.7200012207031,392.75,382.1900024414063,385.6499938964844,484700.0,0.007083336512247795,-1.6433067497784937,-0.09861813108769088,46.31339236841979,33.39699452435691,6.840587739509488,19.052302976406793,18.76936460394836,6.791185723445096,16.778499885865536,10.559997558593693,-14.538269483270312,-15.355499267578125,-45.590165984919224,14.879167449762974,-30.472832626248703,-0.23816590890754696,24.08101487944441,27.42131835286225,-10.782114588739596,15.11733335867056,10,4.7400054931640625,22.164993286132812,15.089996337890625,13.694992065429688,-2.170013427734318,3,0.009696938322721671,1.0663567095037592,384.0,2.6081951707029787,397.0299987792969,1.4835895787104434,394.6099853515625,0.009696938322721671 4106,2020-10-30,378.3200073242188,386.760009765625,373.42999267578125,385.0,689700.0,-0.02172112606011911,1.6137257131231413,-6.242941075808514,38.88370535066441,33.833138379362666,13.32986281106912,24.33184381281825,26.439693262369758,15.121863393674573,15.714909564233025,13.33001708984375,-15.545929806292975,-20.982493591308526,-49.07069789822748,7.105710715610428,-35.02659574476803,-6.93839143784902,29.619907410054623,19.343413309189902,-21.177246986958647,14.044102153459479,10,7.749984741210881,26.18498229980463,23.489990234374943,22.094985961914006,8.3699951171875,4,0.037666524963317016,-1.6433067497784937,386.7200012207031,1.0663567095037592,384.0,2.6081951707029787,397.0299987792969,0.037666524963317016 4107,2020-11-02,376.0299987792969,380.3500061035156,370.5700073242188,377.7900085449219,601200.0,-0.0060530992297200825,1.8430208832348445,0.2634748046964251,19.10702279448077,32.23226404633085,14.151406994962144,24.00026805692721,27.914215574986542,17.480702620183024,14.738095954545688,9.779998779296818,-16.259804750964634,-20.827001953124977,-48.01917477786253,6.365170871612577,-34.423088365493754,-7.2309155407562,27.76872530795748,19.402965650895464,-19.698131737555816,13.596086412368765,11,8.610000610351562,27.044998168945312,25.92249298095703,24.384994506835938,8.94000244140625,0,0.041805178501010065,1.6137257131231413,378.3200073242188,-1.6433067497784937,386.7200012207031,1.0663567095037592,384.0,0.041805178501010065 4108,2020-11-03,383.239990234375,386.3500061035156,377.1199951171875,379.6199951171875,467200.0,0.019173979412503872,-1.1415350846137506,-2.0568039950062422,31.505819484349203,32.31242228832435,5.800283112059219,14.020910467299302,19.97859469102849,10.45625418190923,13.451016125901525,10.32000732421875,-16.364898905212783,-11.402510070800759,-35.061168981025844,12.256148839424327,-23.2318395259133,0.42681938431178423,15.90671350605436,52.18279879387676,15.915144828267493,11.829329455112553,11,1.4000091552734375,19.835006713867188,19.202499389648438,17.175003051757812,2.809997558593807,1,0.011976819890543222,1.8430208832348445,376.0299987792969,1.6137257131231413,378.3200073242188,-1.6433067497784937,386.7200012207031,0.011976819890543222 4109,2020-11-04,392.5199890136719,394.4700012207031,384.0,386.7200012207031,473500.0,0.024214588810582027,1.1587604215825076,1.602208733771708,42.47171822447738,34.0318211748494,-3.4384128876307045,1.7985499148890653,10.053912099143531,1.4213169613018408,11.78318254581671,11.230010986328125,-15.542039890117735,-0.19601135253907387,-16.50551481722232,16.113492112144172,-8.350763084880668,7.958740379802521,2.6259772284880114,91.84095102502057,56.32407428412675,8.15475173234161,11,-7.8799896240234375,10.555007934570312,12.235008239746094,9.805007934570312,-9.149993896484375,2,-0.023285397907572558,-1.1415350846137506,383.239990234375,1.8430208832348445,376.0299987792969,1.6137257131231413,378.3200073242188,-0.023285397907572558 4110,2020-11-05,396.2200012207031,398.25,390.8800048828125,393.8399963378906,616300.0,0.009426302635768158,1.2888174916834891,0.4103465330905953,47.445015485705596,35.76599582612653,-7.192470446259335,-2.40186207279055,5.779860366599905,-1.9607704598259375,11.783888886338389,7.3699951171875,-14.436494476910468,3.743501281738304,-12.189514830025132,19.67651739350174,-4.223006774143414,11.710009337620022,-25.649993896484318,92.66618744060204,56.410023894513174,7.966508055881718,11,-11.580001831054688,6.8549957275390625,9.302497863769531,6.1049957275390625,-12.989990234375,3,-0.0333905682337291,1.1587604215825076,392.5199890136719,-1.1415350846137506,383.239990234375,1.8430208832348445,376.0299987792969,-0.0333905682337291 4111,2020-11-06,399.8500061035156,402.3299865722656,390.510009765625,394.010009765625,477600.0,0.009161589196983844,1.188893253045412,2.453774939734318,53.982009916743074,38.41671412643939,-11.086976723016164,-5.6190038519074506,1.663222246841201,-5.3412842025828695,11.032442833494535,11.819976806640625,-12.464560646206678,6.928506469726585,-9.319037119701136,23.176050059154306,-1.1952653249873038,15.052278264440474,-28.72639892578121,92.19149216256962,50.63098336956481,8.12377179471386,11,-13.400009155273438,3.2249908447265625,7.652488708496094,3.6599884033203125,-15.170013427734375,4,-0.03826439434037632,1.2888174916834891,396.2200012207031,1.1587604215825076,392.5199890136719,-1.1415350846137506,383.239990234375,-0.03826439434037632 4112,2020-11-09,376.5499877929688,389.5,369.2200012207031,387.2099914550781,1336800.0,-0.05827189684852663,1.6614135386525426,-1.82534423745198,39.50645441351927,39.56354089316782,10.484365435640825,17.305788649491944,24.206786523918822,18.157021872317785,10.815343609597514,30.6300048828125,-10.81907293573579,-15.570011901855423,-33.3935883698162,2.2535645661053536,-24.481800135835783,-6.658223667875063,25.779998779296818,22.138296028934278,-22.028941999313545,8.91178823398038,11,9.225006103515568,25.850006103515568,35.27251434326166,29.075012207031193,5.970001220703068,0,0.02692873450314015,1.188893253045412,399.8500061035156,1.2888174916834891,396.2200012207031,1.1587604215825076,392.5199890136719,0.02692873450314015 4113,2020-11-10,381.6700134277344,386.9200134277344,370.260009765625,375.0,811200.0,0.013597200373780316,-1.0631591279716857,-0.6257046094123541,45.17257760610065,40.48752396049557,3.303827294295388,10.681757943697505,18.60051639316805,13.22140345901198,11.709556677106107,16.660003662109375,-9.920334119363929,-9.147486877441395,-25.949062575434937,7.654088820552147,-17.548274726438194,-0.7466990284445956,20.65997314453125,37.60198645465036,-10.828197487406584,8.400787848996778,11,4.10498046875,19.699981689453125,32.28497314453125,24.174972534179688,13.489990234375,1,0.008646180409437765,1.6614135386525426,376.5499877929688,1.188893253045412,399.8500061035156,1.2888174916834891,396.2200012207031,0.008646180409437765 4114,2020-11-11,394.6700134277344,396.1400146484375,383.0400085449219,383.760009765625,647600.0,0.03406083669829996,-1.1214574298528486,1.6356794150885556,51.510787517918885,41.06501231043991,-8.966372064026643,-3.1524687217066685,5.216944519997639,0.3839615002673895,12.609366022038305,14.470001220703125,-8.618431569583947,4.279512023925804,-11.60502499476928,20.16404904262089,-3.66275648542171,12.221780533273318,6.997773437499973,76.86506634419345,24.74066877893158,7.942268509347533,11,-8.89501953125,6.6649932861328125,19.28497314453125,11.174972534179688,2.03997802734375,2,-0.021841095957354617,-1.0631591279716857,381.6700134277344,1.6614135386525426,376.5499877929688,1.188893253045412,399.8500061035156,-0.021841095957354617 4115,2020-11-12,390.5499877929688,401.0,386.8500061035156,394.6300048828125,608000.0,-0.01043916561834246,-1.4651599251414231,-0.37397027683993,48.20215956604675,42.10039611214906,-4.744906983963517,0.08260521744210791,9.108772792318689,4.757285435385938,13.247711905083898,14.149993896484375,-7.529749155117656,0.7239868164062955,-14.222051133727177,15.670024766539768,-6.749032158660441,8.197005791473032,10.468843359374944,64.42161283305761,12.011633007953982,7.473018975066743,11,-4.774993896484432,-0.23999023437505684,23.862503051757756,15.294998168945256,6.630004882812443,3,-0.018384311612339443,-1.1214574298528486,394.6700134277344,-1.0631591279716857,381.6700134277344,1.6614135386525426,376.5499877929688,-0.018384311612339443 4116,2020-11-13,389.6000061035156,393.7900085449219,387.7099914550781,390.1700134277344,321300.0,-0.0024324202256965632,-1.7953866228900957,0.1397070923152891,47.47404684569356,45.252287673394925,-2.264751865842129,0.2706912664067431,10.011464829289139,5.990664489908681,13.603831998805466,6.08001708984375,-6.5183400018582915,0.2665054321288949,-13.97688705213659,14.50989791639438,-6.855190810003819,7.388201674261609,11.399993896484375,64.12840045824383,13.625188355646117,7.1216962421327334,11,-3.82501220703125,0.709991455078125,20.942481994628906,16.244979858398438,9.1199951171875,4,-0.016350089880376006,-1.4651599251414231,390.5499877929688,-1.1214574298528486,394.6700134277344,-1.0631591279716857,381.6700134277344,-0.016350089880376006 4117,2020-11-16,384.8200073242188,392.6499938964844,383.010009765625,384.2900085449219,669000.0,-0.012268990514406664,-5.239479324069411,-0.9298104722133987,43.9870066670935,46.6390862492554,4.350763073189796,4.4876742978810285,15.193468003221312,11.057563785819411,13.876905866655246,9.639984130859375,-6.589706166748215,-4.009992980956952,-18.137823761528637,10.117837799614733,-11.073908371242794,3.053922409328891,16.179992675781193,47.36500385192734,1.3481709756349147,7.0639153902858505,11,0.9549865722655682,5.489990234374943,23.657485961914006,21.024978637695256,18.929992675781193,0,-0.00036384451372761806,-1.7953866228900957,389.6000061035156,-1.4651599251414231,390.5499877929688,-1.1214574298528486,394.6700134277344,-0.00036384451372761806 4118,2020-11-17,384.4700012207031,391.30999755859375,384.4100036621094,385.4599914550781,381400.0,-0.0009095319808067881,-11.432585505333773,-1.8679104047904946,50.264491201773424,47.50494991339941,5.468685529370987,4.273945698614966,16.126685731647285,11.821328845554604,14.019274402297082,6.899993896484375,-5.37353750050562,-3.8629989624023438,-17.863089821563847,10.13709189675916,-10.863044391983067,3.1370464671783793,15.894398803710942,8.115576696025078,-41.62628230700134,7.000045429580747,11,1.30499267578125,5.839996337890625,24.007492065429688,21.374984741210938,12.260009765625,1,-0.00507194891887508,-5.239479324069411,384.8200073242188,-1.7953866228900957,389.6000061035156,-1.4651599251414231,390.5499877929688,-0.00507194891887508 4119,2020-11-18,382.4599914550781,387.2999877929688,382.30999755859375,385.6600036621094,382000.0,-0.0052280015586213535,-1.851422991071461,3.232367447595561,47.58338659651392,47.520324481267,6.595167806259042,6.001764409196198,18.523207147085486,14.183960148220024,13.987759510177616,4.989990234375057,-2.819167519285486,-5.498507690429676,-19.715506910403008,8.718491529543655,-12.607007300416342,1.6099919195569896,17.281520593261746,0.8025354568818844,-49.62445717963962,7.108499609986659,11,3.31500244140625,7.850006103515625,26.017501831054688,23.384994506835938,17.720001220703125,2,0.03320611957008568,-11.432585505333773,384.4700012207031,-5.239479324069411,384.8200073242188,-1.7953866228900957,389.6000061035156,0.03320611957008568 4120,2020-11-19,385.0400085449219,387.67999267578125,383.010009765625,384.30999755859375,392600.0,0.006745848317435854,-1.8048058506007314,-0.22812756298994832,54.081628491935916,47.531393211843984,2.528378101403007,3.05046404537336,16.145209305164485,11.970836197684662,13.807590631168495,5.220001220703125,-1.337223079115688,-2.58349151611327,-16.740936960654494,11.573953928427954,-9.662214238383854,4.495231206157314,14.091073286865253,23.780560746669785,-29.315137775141487,7.078722722270599,11,0.0699920654296875,2.3849945068359375,24.529991149902344,20.804977416992188,-0.680023193359375,3,0.030308494315324452,-1.851422991071461,382.4599914550781,-11.432585505333773,384.4700012207031,-5.239479324069411,384.8200073242188,0.030308494315324452 4121,2020-11-20,389.55999755859375,390.8999938964844,384.5,386.8699951171875,395600.0,0.011739011306261427,1.383612557113955,3.6848793946741356,58.001174501549706,49.58636211051403,-4.028375725013575,-1.9258285777892752,11.699849151920716,7.747634763476867,13.620013591092153,6.399993896484375,-1.0621252009860314,2.1634979248046875,-11.699229841687384,16.02622569129676,-4.767865958441348,9.094861808050723,8.972862660971714,70.11607899156192,12.231436860950808,6.931363883246029,11,-3.92999267578125,-3.114990234375,20.672500610351562,16.284988403320312,-4.94000244140625,4,0.019560517416938872,-1.8048058506007314,385.0400085449219,-1.851422991071461,382.4599914550781,-11.432585505333773,384.4700012207031,0.019560517416938872 4122,2020-11-23,387.2099914550781,393.989990234375,385.17999267578125,391.0,487400.0,-0.006032462568650088,-1.2445836200428413,-1.4089238309168879,52.49090007410146,50.39950905140301,-0.008077844642059517,-0.16720963409704837,14.297301237088277,10.409643024697516,13.561222407762397,8.80999755859375,-1.5426806654904794,0.18349151611329262,-13.257175086827544,13.62415811905413,-6.536841785357126,6.903824817583711,10.736611584510115,41.95202884540015,-15.965904419999298,6.720333301470417,11,4.44500732421875,-1.43499755859375,23.040008544921875,18.634994506835938,-3.75,0,0.02972549784258427,1.383612557113955,389.55999755859375,-1.8048058506007314,385.0400085449219,-1.851422991071461,382.4599914550781,0.02972549784258427 4123,2020-11-24,383.1300048828125,387.3599853515625,379.5199890136719,387.3599853515625,662200.0,-0.01053688350585591,2.706871176266882,1.1160873171163772,43.69715812791312,49.53132800806904,4.806212397381955,2.970320747661333,18.550187869578963,14.606872688281783,13.907435306616684,7.839996337890625,-3.018711899900609,-3.2014953613281136,-15.880088236366987,9.47709751371076,-9.540791798847579,3.1378010761913515,14.242066120398022,24.948276189331292,-27.49393912218886,6.339296437519438,11,7.1299896240234375,2.644989013671875,27.102500915527344,22.714981079101562,-3.6300048828125,1,0.05381983883902408,-1.2445836200428413,387.2099914550781,1.383612557113955,389.55999755859375,-1.8048058506007314,385.0400085449219,0.05381983883902408 4124,2020-11-25,383.4400024414063,385.4100036621094,380.9100036621094,384.7799987792969,369600.0,0.0008091184575549359,2.4615303355751963,0.3167854669283024,41.012667572893406,48.73249556438532,3.0572136946658475,2.757602181713935,18.53437892695672,14.4787440768809,13.475334966072843,4.5,-1.3455273493938193,-2.8634979248046193,-15.566221158933729,9.83922530932449,-9.214859541869146,3.487863692259907,13.36902716615407,27.090622647120625,-19.42646516091186,6.351361617064546,11,3.3149871826171307,2.334991455078068,21.422492980956974,22.404983520507756,-2.100006103515682,2,0.034659942781928965,2.706871176266882,383.1300048828125,-1.2445836200428413,387.2099914550781,1.383612557113955,389.55999755859375,0.034659942781928965 4125,2020-11-27,390.4700012207031,392.489990234375,385.0199890136719,387.0,283100.0,0.01833402549169616,-1.0107612119917688,-2.5895602268328775,43.704699867033575,48.31367923342311,-4.453675981981405,-4.191976096731992,11.593280910889689,7.625438268031189,12.63721368447749,9.049987792968693,-0.37298332587869254,3.979000854492199,-8.859585924862756,16.817587633847154,-2.4402925351852787,10.398294244169676,5.787247819120125,75.67388585540954,33.491202997328315,6.419293389677479,11,-3.7150115966796875,-4.69500732421875,14.392494201660156,15.374984741210938,-5.600006103515625,4,0.024867445449643588,2.4615303355751963,383.4400024414063,2.706871176266882,383.1300048828125,-1.2445836200428413,387.2099914550781,0.024867445449643588 4126,2020-11-30,392.5700073242188,393.0799865722656,386.1000061035156,388.5799865722656,948800.0,0.005378149657977671,1.7864308904956538,1.1498614836638834,65.02814714383213,50.65158373083852,-6.803548468066481,-5.449045473763647,9.527171559163946,5.69441530157286,11.090723409222564,6.97998046875,-1.0070918678085263,5.366506958007847,-7.140125372042974,17.873139288058667,-0.8868092070175635,11.619823123033257,3.146496759222032,90.18671188413906,43.59029004546777,6.253316165025408,11,-5.815017700195369,-6.795013427734432,12.427482604980412,13.274978637695256,-9.3800048828125,0,-0.02091352324294038,-1.0107612119917688,390.4700012207031,2.4615303355751963,383.4400024414063,2.706871176266882,383.1300048828125,-0.02091352324294038 4127,2020-12-01,391.75,393.2699890136719,386.8999938964844,391.0,605600.0,-0.002088818067911058,2.361494484257992,0.18796894718727025,60.28569417793478,51.76505072818978,-5.472651898768788,-3.5742017591064723,10.134329940891575,6.475813874293067,9.265661585930793,6.3699951171875,-0.9904884164110968,3.760499572753929,-7.723520422314834,15.244519567822692,-1.9815104247804243,9.502509570288282,3.436574026186065,88.94553444602272,39.50897754806958,5.742009997534369,12,-4.9950103759765625,-5.975006103515625,13.159988403320312,14.094985961914062,-2.920013427734375,1,-0.01820039536135931,1.7864308904956538,392.5700073242188,-1.0107612119917688,390.4700012207031,2.4615303355751963,383.4400024414063,-0.01820039536135931 4128,2020-12-02,387.8299865722656,394.30999755859375,386.7699890136719,393.0,442100.0,-0.01000641589721607,-1.0685870252303467,-6.893351236979167,41.43284152587726,51.081656831452364,-1.14646531967918,0.7455381500123508,13.508506135613743,10.28501263648576,8.119564441844785,7.540008544921875,-0.9217675587211147,-0.38901367187497726,-11.654770746465942,10.876743402715988,-6.02189220917046,5.243864865420505,6.837255997810757,51.64168703070662,5.440238084865513,5.632878537295474,12,-0.9149932861328125,-2.05499267578125,17.080001831054688,18.014999389648438,2.71002197265625,2,-0.011267811330966326,2.361494484257992,391.75,1.7864308904956538,392.5700073242188,-1.0107612119917688,390.4700012207031,-0.011267811330966326 4129,2020-12-03,383.3800048828125,391.4800109863281,383.0799865722656,387.95001220703125,393600.0,-0.01147405266102075,-2.2494982645857435,0.8839449622515657,41.0931889314829,49.63849688029092,3.8529202220494767,4.717536717271685,17.35645712267865,14.582488717641809,7.821315997099893,8.4000244140625,-0.14739976927722864,-4.381996154785156,-15.654669194329813,6.8906768847595,-10.018332674557485,1.254340364987172,10.92999267578125,2.671576287076919,-39.5221762716957,5.636336519772337,12,3.5349884033203125,2.394989013671875,20.087486267089844,22.464981079101562,2.1199951171875,3,-0.010120519676028783,-1.0685870252303467,387.8299865722656,2.361494484257992,391.75,1.7864308904956538,392.5700073242188,-0.010120519676028783 4130,2020-12-04,382.989990234375,385.8699951171875,382.5499877929688,383.45001220703125,390800.0,-0.0010173056587985396,-3.9551355044412375,0.10066110183639398,41.672952405996504,47.82424998078501,4.382416730784485,4.285280878270555,17.135234265579243,14.634475344146267,7.909134977216042,3.320007324218693,-0.12011477146415928,-4.110510253906227,-14.832648280997887,6.6116277731854325,-9.471579267452057,1.2505587596396026,11.32000732421875,3.7415142519042868,-34.203845829199764,5.3610690135458245,12,3.9250030517578125,2.785003662109375,18.64251708984375,22.854995727539062,-1.1300048828125,4,-0.004308190653950605,-2.2494982645857435,383.3800048828125,-1.0685870252303467,387.8299865722656,2.361494484257992,391.75,-0.004308190653950605 4131,2020-12-07,384.5499877929688,392.0400085449219,382.4200134277344,383.3800048828125,594700.0,0.00407320712909276,-5.226602931300122,-2.543319623192375,49.62980628425589,47.50635067080217,2.2764007341763204,1.6024305195742272,14.81542689261579,12.840447040681568,8.441633354650946,9.6199951171875,0.4140745333317568,-1.7855117797851108,-10.710118236718984,7.139094677148762,-6.247815008252019,2.676791448681797,9.258209838867117,17.91402193469945,-18.061563171837633,4.46230322846693,12,2.3650054931640057,1.2250061035155682,15.622512817382756,21.294998168945256,-10.75,0,0.0008321605366712337,-3.9551355044412375,382.989990234375,-2.2494982645857435,383.3800048828125,-1.0685870252303467,387.8299865722656,0.0008321605366712337 4132,2020-12-08,386.6900024414063,389.2099914550781,383.8200073242188,386.0799865722656,360700.0,0.005564984309893273,-1.1013688362215368,0.5213887005060486,52.9012008407082,48.52902208333495,0.06131687523946994,0.2751371262810949,11.813260039220381,10.752701279796554,7.355555774609654,5.389984130859318,0.1514271475026021,-0.15249786376949714,-7.796680909733652,7.491685182194658,-3.9745893867515747,3.6695936592125804,6.62643126220695,35.9124870704374,-3.439018127123596,3.822091522982068,12,0.9199981689452557,-0.9150085449219318,8.597488403320256,17.81498718261713,-11.459991455078182,1,-0.009051177889012885,-5.226602931300122,384.5499877929688,-3.9551355044412375,382.989990234375,-2.2494982645857435,383.3800048828125,-0.009051177889012885 4133,2020-12-09,384.9700012207031,390.0,384.1099853515625,387.3299865722656,391100.0,-0.0044480105765439815,-1.887249988780349,-3.868727800289799,53.305251076593656,49.894864694857205,2.3130069631710626,2.3769064762411745,12.571450522125247,12.4961801954164,6.242833966405863,5.8900146484375,-0.9446377177196155,-2.0374984741210938,-9.34670571666021,5.271708768418023,-5.692102095390624,1.6171051471484361,7.864503833251945,26.507163069270494,-16.988510829536434,3.654603621269551,12,3.3950042724609375,0.80499267578125,8.887496948242188,18.104995727539062,-12.32000732421875,2,0.01002671724893589,-1.1013688362215368,386.6900024414063,-5.226602931300122,384.5499877929688,-3.9551355044412375,382.989990234375,0.01002671724893589 4134,2020-12-10,386.0499877929688,386.6900024414063,379.4200134277344,382.8699951171875,424300.0,0.0028053785199915193,2.260068698424805,-1.3474628872911842,51.384671256157766,50.74819484920434,1.835168643433974,0.6514159336812213,10.463699043998929,11.50399073790527,5.794308005018286,7.269989013671932,-1.2900111643514833,-0.5265106201171079,-6.888468200036527,5.8354469598023115,-3.707489410076846,2.6544681698426302,6.312227184321216,52.535474884652665,6.275564422857158,3.180978789959721,12,0.8150177001952557,-0.27499389648443184,7.807510375976506,17.02500915527338,-7.049987792968807,3,0.011630671917961521,-1.887249988780349,384.9700012207031,-1.1013688362215368,386.6900024414063,-5.226602931300122,384.5499877929688,0.011630671917961521 4135,2020-12-11,383.3699951171875,387.1199951171875,381.9700012207031,386.9200134277344,350300.0,-0.006942087192134627,1.6076039340817256,-1.1163605305080317,41.06266016659097,48.08536296284421,3.801924693774424,2.91539522372301,12.008468209327134,14.236170909577936,5.723924975887466,5.149993896484375,-0.5537734841929591,-2.847503662109375,-9.07425961355591,3.3792522893371597,-5.960881637832642,0.26587431361389235,8.529375584970808,31.299391582755387,-11.449526196596526,3.113377975723268,12,3.4950103759765625,2.404998779296875,10.487503051757812,19.705001831054688,-2.25,4,0.005556003103898144,2.260068698424805,386.0499877929688,-1.887249988780349,384.9700012207031,-1.1013688362215368,386.6900024414063,0.005556003103898144 4136,2020-12-14,383.2300109863281,387.5799865722656,381.510009765625,382.0,512300.0,-0.000365141071659969,-4.493212919618322,-0.3464801808694456,43.86184058181112,46.260490341052694,2.7688789141664074,2.691690924559339,10.769300592584727,14.552601918325593,5.649738360405042,6.069976806640625,0.4167274629855342,-2.6689880371093864,-8.818428946223435,3.480452872004662,-5.743708491666382,0.40573241744760935,8.21577232620109,36.01136478359317,-6.555868733101896,3.0747204545570175,12,3.6349945068359375,2.54498291015625,10.627487182617188,19.844985961914062,-2.860015869140625,0,-0.003574943494742411,1.6076039340817256,383.3699951171875,2.260068698424805,386.0499877929688,-1.887249988780349,384.9700012207031,-0.003574943494742411 4137,2020-12-15,384.67999267578125,389.0499877929688,383.2799987792969,384.510009765625,505900.0,0.00378358074233609,-3.3878161986540234,0.13819625356655502,52.60152557270439,47.5014552351446,0.23529412294254826,1.2971894338545553,8.213564052481274,13.20003370021783,5.24596002103358,5.819976806640682,0.7036668793403464,-1.212005615234375,-7.3669349154963015,4.9429236850275515,-4.289470265365367,1.8654590348966167,6.321274994911448,49.71631307959675,4.717143308861473,3.0774646501309757,12,1.050018310546875,0.4300079345703125,10.082504272460938,18.395004272460938,-6.19000244140625,1,-0.028283261645953073,-4.493212919618322,383.2300109863281,1.6076039340817256,383.3699951171875,2.260068698424805,386.0499877929688,-0.028283261645953073 4138,2020-12-16,382.5199890136719,387.760009765625,381.70001220703125,386.3999938964844,515000.0,-0.00561506629727393,-1.1956677981844115,-22.825852782764812,48.54612217261337,48.32955892860354,1.7465294042924029,3.482143910032164,9.13641906542449,15.402768469368937,4.781166714800392,6.05999755859375,-0.8567253955494607,-3.274508666992176,-9.584120854615094,3.0351035206307415,-6.4293147608036065,-0.11970257318074573,8.045653328021046,32.19090174454514,-14.450904803874373,3.1548060938114526,12,3.21002197265625,3.110015869140625,11.5675048828125,19.8800048828125,-3.67999267578125,2,-0.019057770147230646,-3.3878161986540234,384.67999267578125,-4.493212919618322,383.2300109863281,1.6076039340817256,383.3699951171875,-0.019057770147230646 4139,2020-12-17,395.1600036621094,395.6900024414063,384.4700012207031,385.7200012207031,804700.0,0.03304406308551289,1.1371430896577257,-2.432987258140632,56.295305290478126,49.95426480465705,-10.109932680756515,-8.598482373309366,-4.732850610856985,2.946321716010516,4.438291265079619,13.170013427734432,-1.7702257490078637,8.730505371093727,1.3658317503050625,16.095178991882392,5.0481685606993665,12.412842181488088,-25.94000244140625,96.2623480038735,51.091429334247344,3.6823368103943377,12,-7.6049957275390625,-4.9499969482421875,-1.5875091552734375,7.239990234375,-18.25,3,-0.05696429182360441,-1.1956677981844115,382.5199890136719,-3.3878161986540234,384.67999267578125,-4.493212919618322,383.2300109863281,-0.05696429182360441 4140,2020-12-18,396.7099914550781,398.1099853515625,392.5,396.989990234375,997100.0,0.0039224308599159485,3.4523887375113533,-0.029660879966378947,55.640308169484776,50.62209834746026,-10.62656851414755,-9.728122872049937,-6.551000572407588,1.5950899810621308,4.213993980210814,5.6099853515625,-1.3211421675057409,9.696994018554676,1.0570510825323822,18.33693695457697,5.377022550543529,14.016965486565823,-26.960590209960912,91.56628942472442,49.93779961385907,4.319971468011154,12,-7.9449920654296875,-6.4999847412109375,-3.1549911499023438,5.69000244140625,-25.1099853515625,4,-0.044642161368611544,1.1371430896577257,395.1600036621094,-1.1956677981844115,382.5199890136719,-3.3878161986540234,384.67999267578125,-0.044642161368611544 4141,2020-12-21,397.17999267578125,398.4700012207031,389.3999938964844,392.67999267578125,527800.0,0.001184747626292948,1.562142777092906,-16.07149863760218,57.46904583600585,51.129636680271105,-10.187970410411026,-10.11666975662041,-6.9649180218982565,1.3384952175491662,4.157478542729211,9.07000732421875,-0.45399983565948787,9.785995483398438,0.06831455474127779,19.503676412055597,4.927155019069858,14.644835947727017,-26.29616806640621,92.30763631466792,54.323685088614965,4.858840464328585,12,-8.2349853515625,-8.2349853515625,-9.137496948242188,5.220001220703125,-26.41998291015625,0,-0.04043506182272272,3.4523887375113533,396.7099914550781,1.1371430896577257,395.1600036621094,-1.1956677981844115,382.5199890136719,-0.04043506182272272 4142,2020-12-22,398.7200012207031,398.7200012207031,392.7099914550781,396.3699951171875,438500.0,0.0038773567987322455,4.114888643594572,0.5222235785590278,66.0288843690931,52.54337371277104,-10.998697671049456,-11.331116614156485,-8.482338420876545,-0.01019670605921874,4.429419181170182,6.010009765625,0.5310103528732952,10.750503540039062,-0.20566535814270992,21.706672438220835,5.272419090948176,16.22858798912995,-26.181006014648403,100.0,61.11047563721583,5.478084449090898,12,-9.649993896484375,-9.649993896484375,-10.677505493164062,3.67999267578125,-27.29998779296875,1,-0.046022286434932,1.562142777092906,397.17999267578125,3.4523887375113533,396.7099914550781,1.1371430896577257,395.1600036621094,-0.046022286434932 4143,2020-12-23,403.75,404.5700073242188,396.17999267578125,398.0,566900.0,0.01261536608120295,1.2706354581344061,2.4468021557041753,79.47901926803698,55.66496793631318,-14.622295073969497,-15.533522209618411,-13.918916907985135,-4.824393799265351,4.430370292147351,8.390014648437557,1.2191503528617318,14.74950256347654,1.9801055256198197,27.51889960133326,8.36480404454818,21.1342010824049,-29.11652431277338,95.92036280986312,50.282876374467776,6.384698518928352,12,-10.709991455078125,-11.754989624023438,-15.707504272460938,-1.350006103515625,-26.529998779296875,2,-0.06256349167956654,4.114888643594572,398.7200012207031,1.562142777092906,397.17999267578125,3.4523887375113533,396.7099914550781,-0.06256349167956654 4144,2020-12-24,396.7300109863281,404.55999755859375,395.6600036621094,402.5199890136719,184300.0,-0.017386969693305,-1.2446411391187224,-1.0069527004076086,66.6828962823804,58.51166083806757,-6.624682543748122,-7.870345503583053,-7.250069941627714,2.2956457542597946,4.40215647179535,8.899993896484375,1.4901372787255696,7.065013122558582,-5.86816076350658,19.998187008623745,0.5984261795260295,13.531600065591135,-19.102882135402297,48.31912064390607,-2.509780744650108,6.466586943032575,12,-3.69000244140625,-4.7350006103515625,-8.687515258789062,5.66998291015625,-23.4000244140625,3,-0.04509367618537441,1.2706354581344061,403.75,4.114888643594572,398.7200012207031,1.562142777092906,397.17999267578125,-0.04509367618537441 4145,2020-12-28,400.17999267578125,403.6199951171875,396.5400085449219,400.1099853515625,587600.0,0.008696044145679815,1.037402629337221,-0.012091120879584243,68.14490872348914,61.20977952047624,-8.313676189535784,-11.126017132326922,-10.974178583595062,-1.0584365551364954,5.124171642381545,7.079986572265625,2.016890446019204,10.029495239257812,-3.7333156420399973,23.792306120555622,3.1480897986089076,16.910900679906717,-19.85857597752613,71.06123426092982,15.405035526235245,6.881405440648909,12,-7.04498291015625,-8.184982299804688,-12.137496948242188,2.220001220703125,-27.17999267578125,0,-0.05814880663592992,-1.2446411391187224,396.7300109863281,1.2706354581344061,403.75,4.114888643594572,398.7200012207031,-0.05814880663592992 4146,2020-12-29,384.3599853515625,400.0,382.42999267578125,399.0400085449219,929400.0,-0.03953222953111457,1.1168675739821197,-209.69267654751525,47.94711929885314,60.69262326782609,8.586429042395082,4.266104561124735,4.459268136732362,14.780662164017883,5.549973297532546,17.75,2.226455058823092,-5.380010986328102,-19.327482781400477,8.567460808744272,-12.35374688386429,1.593724911208085,20.210021972656307,8.717214990268543,-47.394262536972555,6.973735897536177,12,8.7750244140625,7.6350250244140625,1.9075164794921875,18.040008544921875,-7.129974365234375,1,-0.03319799077517316,1.037402629337221,400.17999267578125,-1.2446411391187224,396.7300109863281,1.2706354581344061,403.75,-0.03319799077517316 4147,2020-12-30,384.6199951171875,389.8800048828125,383.6199951171875,385.70001220703125,491900.0,0.0006764745955205598,-3.0649188514357055,0.07357053021089942,49.683481248147494,60.818996498440995,9.294421309112636,3.630692024538007,3.9547539026576715,14.59621676021436,5.978630070002303,6.260009765625,3.138570026621437,-4.763500976562511,-18.85836233433156,9.331360381206537,-11.810931655447064,2.283929702322041,19.507211914062566,9.891603398558729,-47.9006338608077,7.047430678884536,12,8.8800048828125,7.3750152587890625,1.417510986328125,17.779998779296875,-4.55999755859375,2,-0.03603552994518544,1.1168675739821197,384.3599853515625,1.037402629337221,400.17999267578125,-1.2446411391187224,396.7300109863281,-0.03603552994518544 4148,2020-12-31,383.4599914550781,385.3999938964844,379.6199951171875,384.6000061035156,425700.0,-0.0030159733680926726,3.2189922480620154,1.0555524159367053,47.66119018079619,59.859650375143005,11.847698829873025,4.686815839141218,4.86720715624233,15.876741807172152,6.478992796237915,5.779998779296875,3.9708453882119557,-5.705004882812489,-20.0347970126802,8.624787247055224,-12.869900947746373,1.459891182121396,20.233271289062543,15.396936495544727,-41.28147151187937,7.164896064933864,12,8.635009765625,8.535018920898438,5.2550048828125,18.94000244140625,-0.5,3,-0.03139826395357914,-3.0649188514357055,384.6199951171875,1.1168675739821197,384.3599853515625,1.037402629337221,400.17999267578125,-0.03139826395357914 4149,2021-01-04,379.5,383.2999877929688,377.0199890136719,383.0,663400.0,-0.010327000321602053,2.0634322803465053,3.070135988863904,46.58429159847568,58.853426311697554,14.921910220323866,8.791993032118285,8.67230965557519,19.892020382858902,7.054920958292257,6.44000244140625,4.312623388884617,-9.470996093749989,-24.229203679870523,5.287211492370545,-16.850099886810256,-2.0918923006897217,23.230332039062546,9.323347433369014,-48.476533618792224,7.37910379306027,1,11.294998168945312,11.294998168945312,8.517494201660156,22.899993896484375,2.55999755859375,0,-0.0060079019217308405,3.2189922480620154,383.4599914550781,-3.0649188514357055,384.6199951171875,1.1168675739821197,384.3599853515625,-0.0060079019217308405 4150,2021-01-05,381.3399963378906,382.2200012207031,377.80999755859375,378.0,547100.0,0.00484847519865772,-1.3709689327875174,-0.95428466796875,48.38044949508686,57.84358227381767,11.926609878230806,7.190717047156227,6.637906634993783,18.05438369056469,7.602326225007819,4.410003662109375,5.0705807685688455,-7.548500061035156,-22.465081334218155,7.3680812121478425,-15.006790697626627,-0.0902094244436853,19.847715119648456,18.79897849826496,-40.032064591253985,7.458290636591498,1,9.455001831054688,9.455001831054688,4.924995422363281,21.05999755859375,3.860015869140625,1,-0.021004903347530468,2.0634322803465053,379.5,3.2189922480620154,383.4599914550781,-3.0649188514357055,384.6199951171875,-0.021004903347530468 4151,2021-01-06,384.8699951171875,385.70001220703125,377.4200134277344,378.010009765625,629700.0,0.009256828062087274,-1.0597068178885118,2.0538900817762347,50.157208724503455,56.08006275775215,7.226777418316146,3.8851134289154743,2.874429817192947,14.445584623748914,7.868074285831231,8.279998779296875,4.632639401639722,-4.0345016479492415,-18.932162789501774,10.863159493603291,-11.483332218725536,3.4143289228270532,14.86765299371956,61.04196280467114,1.0142641160082135,7.44883057077627,1,5.9250030517578125,5.9250030517578125,1.3949966430664062,17.529998779296875,0.300018310546875,2,-0.03084157057650927,-1.3709689327875174,381.3399963378906,2.0634322803465053,379.5,3.2189922480620154,383.4599914550781,-0.03084157057650927 4152,2021-01-07,383.1900024414063,387.2900085449219,378.1099853515625,378.1099853515625,528900.0,-0.004365091321992143,-2.6141702010068366,0.7405288538534168,50.55881036895487,52.86670621340969,7.232775945848118,5.575298973375766,4.280168310659917,16.037006590279418,8.065727347377589,9.180023193359375,4.009031409866054,-5.539494323730423,-20.627694110573998,9.548705463113151,-13.08359421715221,2.004605569691364,15.184586123666634,60.07791327913334,-3.3275715209109364,7.54409989342179,1,7.599990844726506,7.604995727539006,3.0749893188475994,19.209991455078068,-5.269989013671932,3,-0.01555361939796307,-1.0597068178885118,384.8699951171875,-1.3709689327875174,381.3399963378906,2.0634322803465053,379.5,-0.01555361939796307 4153,2021-01-08,388.8299865722656,388.9400024414063,381.1900024414063,382.2799987792969,491500.0,0.01471850542792219,1.2895059502343647,1.2893633381792697,44.02264123974676,50.34890009756151,-0.8338705626079559,0.25225572825877407,-1.6522036232250343,10.174290058879137,8.096929021813933,7.75,3.331912627677923,-0.09250946044920738,-15.076618502284248,14.891599581385833,-7.584563981366728,7.399545060468313,8.263326019723252,99.07704911737174,38.18249382388033,7.492054520917517,1,1.4900054931640625,1.9650115966796875,-2.5649948120117188,13.57000732421875,-12.339996337890625,4,-0.022554816543301603,-2.6141702010068366,383.1900024414063,-1.0597068178885118,384.8699951171875,-1.3709689327875174,381.3399963378906,-0.022554816543301603 4154,2021-01-11,390.5400085449219,397.3999938964844,387.95001220703125,389.510009765625,629800.0,0.004397865472596241,-3.5542147411149596,0.15725201509574616,44.19131556023416,47.68738974608873,-3.927278527589692,-1.163806824393646,-3.2207111247212765,8.216325869323668,8.730756079091654,9.449981689453125,2.1544770067971513,1.3930114746093523,-13.544357889827609,16.330380839046313,-6.075673207609157,8.861696156827861,-13.52001953125,65.66570541802096,8.29355770470002,7.468684682218492,1,-2.0300140380859375,0.2549896240234375,-4.195014953613281,11.8599853515625,-13.399993896484375,0,-0.019409066738348968,1.2895059502343647,388.8299865722656,-2.6141702010068366,383.1900024414063,-1.0597068178885118,384.8699951171875,-0.019409066738348968 4155,2021-01-12,385.5,394.30999755859375,384.20001220703125,391.9100036621094,561900.0,-0.012905229770696192,-1.2441750581732087,-6.223311901869574,39.875178433677675,46.7905074277359,-1.328299401200411,4.262498760587619,1.817477088821704,12.932178981216794,9.271930477010065,10.1099853515625,-0.26379075890503145,-3.7534973144531136,-18.54712152284003,11.040126893933802,-11.150309418646543,3.643314789740316,-8.072410888671868,40.440412766685405,-11.995746730921944,7.396812104193457,1,1.709991455078125,5.2949981689453125,0.8449935913085938,16.899993896484375,-14.040008544921875,1,-0.008923482338278221,-3.5542147411149596,390.5400085449219,1.2895059502343647,388.8299865722656,-2.6141702010068366,383.1900024414063,-0.008923482338278221 4156,2021-01-13,381.8599853515625,387.8900146484375,381.8200073242188,385.0,443000.0,-0.009442320748216604,-2.7702251876564783,0.48986159976766663,35.898280182819576,45.258818420477255,2.145409423240835,8.215842422003107,5.684134926818217,16.15811587910207,9.74954992294719,6.070007324218693,-2.012403404401425,-7.325010681152321,-22.248193210911495,7.598171848606853,-14.786601946031908,0.136580583727266,-4.032948144531247,19.440115805377356,-25.8650408798631,7.461591264879577,1,5.350006103515625,8.935012817382812,4.485008239746094,20.540008544921875,-16.699981689453125,2,0.008746731743557001,-1.2441750581732087,385.5,-3.5542147411149596,390.5400085449219,1.2895059502343647,388.8299865722656,0.008746731743557001 4157,2021-01-14,373.7999877929688,385.42999267578125,373.6400146484375,385.42999267578125,655800.0,-0.02110720648347897,1.027510417432011,3.7038059324339905,26.158244410778934,42.86960222380866,9.509173560514341,16.25220336389333,13.95561580553067,23.731087992369964,10.455525704320385,11.78997802734375,-4.521706610526735,-14.841007995605423,-31.181569332719846,1.4995533415089994,-23.011288664162635,-6.670727327048212,23.600006103515568,0.6732882333828512,-36.650168812924576,8.170280668557208,1,11.72001647949213,15.305023193359318,12.545005798339787,28.600006103515568,-7.059997558593807,3,0.03041740504567092,-2.7702251876564783,381.8599853515625,-1.2441750581732087,385.5,-3.5542147411149596,390.5400085449219,0.03041740504567092 4158,2021-01-15,375.2300109863281,377.2300109863281,371.3399963378906,374.7999877929688,494800.0,0.0038256373463323445,1.6591349035222474,-0.036975323543916444,31.212873056118738,41.16166683021345,7.586789552538107,15.018011928092562,12.525618119014098,21.82874751671352,11.397494273096951,5.8900146484375,-4.835549700318495,-13.046485900878906,-30.26365504469834,4.170683242940527,-21.655070472788623,-4.43790132896919,21.694783325195317,14.927148936568868,-20.137717943729612,8.608584571909704,1,9.139984130859375,12.724990844726562,11.462486267089844,27.16998291015625,-10.6400146484375,4,0.007168942682210577,1.027510417432011,373.7999877929688,-2.7702251876564783,381.8599853515625,-1.2441750581732087,385.5,0.007168942682210577 4159,2021-01-19,372.6499938964844,379.6199951171875,372.5799865722656,377.8999938964844,510400.0,-0.006875828196848954,-1.6122409693126487,-12.208643815202807,25.57234607054822,38.62743311637582,10.16154375688376,16.680380681905774,14.776513349152367,23.910741825348396,11.358409010277278,7.040008544921875,-5.402420730165659,-14.501002502441395,-32.736403247142334,3.7343982422595445,-23.618702874791836,-5.383302130090954,23.251408496093745,5.7030800564913955,-23.783675373153073,9.11770037235046,1,11.720001220703125,15.305007934570312,14.420005798339844,29.75,-33.649993896484375,1,0.010304565680356204,1.6591349035222474,375.2300109863281,1.027510417432011,373.7999877929688,-2.7702251876564783,381.8599853515625,0.010304565680356204 4160,2021-01-20,379.0,379.2300109863281,371.0,373.5,412800.0,0.017040134731035383,1.7617384714641215,-1.0476190476190477,44.28330011209723,37.974776603886234,3.8495206959967163,9.41844652170954,8.045106530272562,17.114859994155836,11.101093359576353,8.230010986328125,-5.633178067146844,-7.265496826171898,-25.26490563204254,10.733911979698746,-16.26520122910722,1.7342075767634242,15.918946150390639,47.36526383498479,14.621285701739552,8.999704402935315,1,5.1999969482421875,8.785003662109375,7.319999694824219,23.399993896484375,-32.489990234375,2,-0.004907613064808691,-1.6122409693126487,372.6499938964844,1.6591349035222474,375.2300109863281,1.027510417432011,373.7999877929688,-0.004907613064808691 4161,2021-01-21,381.1199951171875,382.739990234375,376.0,379.0,500600.0,0.005593654662763958,1.5149286023366508,0.38545365767045453,46.40952367833478,37.51374474937289,1.2758131436243616,6.3596486390043765,5.4434577586697515,14.585051876843181,11.120442997100904,6.739990234375,-5.437506870486345,-4.342501831054676,-21.713698193642188,13.028694531532835,-13.028100012348432,4.34309635023908,12.363814264179723,70.1316718903989,33.07198564833325,8.685598181293765,1,3.0800018310546875,6.665008544921875,5.200004577636719,21.279998779296875,-36.05999755859375,3,-0.025346357540593223,1.7617384714641215,379.0,-1.6122409693126487,372.6499938964844,1.6591349035222474,375.2300109863281,-0.025346357540593223 4162,2021-01-22,380.3699951171875,381.5700073242188,375.8599853515625,381.5700073242188,341400.0,-0.0019678841561944216,8.516606479832365,-0.5660447976046793,46.80323474643534,37.8226995834494,1.7698461023041432,5.97053775634663,6.444302535667077,14.922145932880312,11.115909119246767,5.710021972656307,-5.508234034325142,-4.1750015258788835,-20.505075292019114,12.155072240261347,-12.340038408948999,3.990035357191232,11.764785701297683,79.81263127248529,38.35986733075815,8.165036883070103,1,3.8300018310546875,7.415008544921875,5.950004577636719,22.029998779296875,-37.3599853515625,4,-0.03998735875681281,1.5149286023366508,381.1199951171875,1.7617384714641215,379.0,-1.6122409693126487,372.6499938964844,-0.03998735875681281 4163,2021-01-25,378.489990234375,384.0,376.6499938964844,381.239990234375,424200.0,-0.004942568832836836,-1.286163133964252,2.2916433548648527,48.90809899163456,38.346786631382784,2.267308130511367,6.1778368710647555,8.393419267949753,16.48621052824575,10.300492555170548,7.350006103515625,-6.041878009025936,-4.7920059204101335,-18.576942495011792,8.992930654191525,-11.684474207710991,2.1004623668907243,12.376703735001058,57.615309495192314,11.598618418664763,6.8924682873008365,1,4.165008544921875,9.295013427734375,6.930015563964844,23.910003662109375,-45.759979248046875,0,-0.031044414127633813,8.516606479832365,380.3699951171875,1.5149286023366508,381.1199951171875,1.7617384714641215,379.0,-0.031044414127633813 4164,2021-01-26,378.8399963378906,380.989990234375,374.0,378.5,581500.0,0.0009247433552967976,2.0129371296278027,-0.12363503196022728,47.207332388808034,39.16147040417504,0.09288966496444573,4.657635029262849,7.698924077740344,15.800090971539817,9.645548793116518,6.989990234375,-6.513109794618629,-3.5474990844726335,-15.906138857993426,8.811140689048159,-9.726818971233058,2.631820802287791,10.834695993322896,60.307664137620186,10.399991009947378,6.179319886760403,1,0.605010986328125,8.94500732421875,6.8400115966796875,23.55999755859375,-48.30999755859375,1,-0.03761482456379894,-1.286163133964252,378.489990234375,8.516606479832365,380.3699951171875,1.5149286023366508,381.1199951171875,-0.03761482456379894 4165,2021-01-27,376.9100036621094,381.0,371.0400085449219,376.8699951171875,635700.0,-0.005094479712907329,1.4233552252991428,0.1176734583969123,40.77852233203156,39.70371953186527,0.7557231591152345,5.011873949329072,9.38771942594201,17.483919719932942,9.084626299672301,9.959991455078125,-7.081869618186431,-4.313992309570324,-13.625572299095438,4.9975876799547905,-8.969782304332853,0.3417976851922049,11.644207129231347,45.293202063705486,-3.0736193410256973,4.655789994762553,1,1.30499267578125,10.875,11.972503662109375,24.459991455078125,-46.670013427734375,2,-0.10058104930559175,2.0129371296278027,378.8399963378906,-1.286163133964252,378.489990234375,8.516606479832365,380.3699951171875,-0.10058104930559175 4166,2021-01-28,371.6000061035156,378.239990234375,366.5,378.239990234375,763200.0,-0.014088237263540582,2.5361500880140087,-165.96414950419526,37.61489730416492,40.97668096446371,4.981106864564879,9.820409028929134,14.42046948974928,22.611776574231556,9.531770271171117,11.739990234375,-8.026961721911562,-8.985990905761696,-19.10628970624498,1.1343078947215872,-14.046140306003338,-3.9258415055200544,15.900952040344634,29.142892020089285,-17.009628378079093,5.0601494002416505,1,3.649993896484375,13.93499755859375,17.887496948242188,29.735000610351562,-38.089996337890625,3,-0.0675188264956631,1.4233552252991428,376.9100036621094,2.0129371296278027,378.8399963378906,-1.286163133964252,378.489990234375,-0.0675188264956631 4167,2021-01-29,370.760009765625,376.9800109863281,369.7099914550781,371.3299865722656,506300.0,-0.002260485263976597,-4.445680127098787,0.0858400856700325,28.483041664153163,40.67336636535642,5.972618319650451,10.085920709133802,15.12183848276834,23.51342314413347,10.003078458507158,7.27001953125,-8.382886010884874,-9.132987976074219,-19.963442619620423,1.6974666674719856,-14.548215297847321,-3.7177606543011166,15.060871726726418,24.342912946428573,-14.49062501478458,5.41522732177309,1,4.489990234375,14.774993896484375,18.18499755859375,19.54998779296875,-16.680023193359375,4,-0.06931710953205938,2.5361500880140087,371.6000061035156,1.4233552252991428,376.9100036621094,2.0129371296278027,378.8399963378906,-0.06931710953205938 4168,2021-02-01,371.4200134277344,375.989990234375,368.25,370.0,471700.0,0.0017801371364905005,-2.1463289066425175,-2.491353001017294,26.648796443447836,40.79297196234526,5.269472507090256,8.935806952385974,14.33930204960734,23.007192979021283,10.092947551100865,7.739990234375,-8.192637930075534,-7.8709854125976335,-19.193892027267566,3.451921202072299,-13.5324387199326,-2.2095321052626673,12.855197545228918,33.93112708782328,-1.4460149151308102,5.661453307334966,2,3.829986572265625,14.114990234375,17.649993896484375,18.889984130859375,-13.490020751953125,0,-0.07649023379198439,-4.445680127098787,370.760009765625,2.5361500880140087,371.6000061035156,1.4233552252991428,376.9100036621094,-0.07649023379198439 4169,2021-02-02,377.2200012207031,382.8699951171875,373.6400146484375,374.6000061035156,460200.0,0.015615711548341737,-3.0660903701114504,1.8450495368678945,40.07195408170357,40.32504462563486,0.20776128010925277,3.1160087025997427,8.546450026413822,17.30445536287749,9.51522178603636,11.449981689453125,-6.424531789966636,-1.9569976806640739,-13.316894338882264,9.402898977554116,-7.636946009773169,3.722950648445021,-10.720001220703125,65.48567146148856,29.478789720674925,5.679948329109089,2,-1.970001220703125,8.30999755859375,15.297508239746094,13.089996337890625,-18.850006103515625,1,-0.11794175836488818,-2.1463289066425175,371.4200134277344,-4.445680127098787,370.760009765625,2.5361500880140087,371.6000061035156,-0.11794175836488818 4170,2021-02-03,373.3299865722656,379.8500061035156,372.0,376.67999267578125,495500.0,-0.01031232340769106,-1.612323863203595,-1.278630666728789,39.83314649368295,39.59433604956243,3.5860098052653484,6.719686871634337,12.315370871282653,21.15991401700404,8.979128242163343,7.850006103515625,-5.3120693598214075,-5.446511840820335,-17.047559251333496,6.1545355696928254,-11.247035546076916,0.3540118644362451,-6.502586669921868,41.722593827132876,3.4705838761354286,5.800523705256571,2,1.920013427734375,11.730010986328125,19.187522888183594,16.980010986328125,-12.220001220703125,2,-0.11464385217468709,-3.0660903701114504,377.2200012207031,-2.1463289066425175,371.4200134277344,-4.445680127098787,370.760009765625,-0.11464385217468709 4171,2021-02-04,373.0,374.4700012207031,371.0,373.7699890136719,456500.0,-0.0008839005280433243,2.1981380173541285,0.2298470479990526,48.83111184833608,39.81965572755141,2.953653980426452,6.445259317724549,12.372217426080226,21.361902637093067,8.992761705716354,3.470001220703125,-3.573856220905043,-5.1829986572265625,-16.685564251855453,6.319566937402328,-10.934281454541008,0.5682841400878829,-5.851748193359356,32.48975093306169,-10.081321261027426,5.751282797314435,2,2.25,10.25,19.56501007080078,17.30999755859375,-10.029998779296875,3,-0.11463809588639406,-1.612323863203595,373.3299865722656,-3.0660903701114504,377.2200012207031,-2.1463289066425175,371.4200134277344,-0.11463809588639406 4172,2021-02-05,377.2300109863281,382.1000061035156,373.489990234375,374.0700073242188,518600.0,0.011340512027689265,-2.9860835411383237,-4.103959415005277,52.70124114644474,40.24111596697476,-1.9764489299856791,1.840194616937083,7.98834727539986,17.12554924022885,9.000242419613556,9.100006103515625,-3.543305457982001,-0.6549880981445426,-11.917687093901634,10.607710897612549,-6.286337596023088,4.976361399734003,-9.767324313476536,61.42280427830704,14.720664079374245,5.631349497878539,2,-2.545013427734375,4.7199859619140625,15.334999084472656,10.194992065429688,-11.220001220703125,4,-0.1158974629467846,2.1981380173541285,373.0,-1.612323863203595,373.3299865722656,-3.0660903701114504,377.2200012207031,-0.1158974629467846 4173,2021-02-08,380.05999755859375,380.489990234375,374.510009765625,375.2900085449219,443500.0,0.007502018635437313,1.1243366597464266,1.509488444860815,59.94097913389663,41.65596560531794,-5.096232834563523,-1.7713218807234625,5.165744272538689,14.289644953159609,9.25254832246843,5.97998046875,-3.741506154782769,2.613497924804676,-7.4768526305513205,12.703848480160673,-2.431677352873294,7.658673202482646,-12.289164716855453,76.32688530322196,23.429104733028936,5.0451752776779974,2,-5.375,1.8899993896484375,12.687507629394531,6.8350067138671875,-16.80999755859375,0,-0.06835765708892527,-2.9860835411383237,377.2300109863281,2.1981380173541285,373.0,-1.612323863203595,373.3299865722656,-0.06835765708892527 4174,2021-02-09,382.9599914550781,384.2999877929688,379.0400085449219,380.2999877929688,399700.0,0.007630358141117677,-1.0308948549815522,0.5576540437483486,55.85451533234136,43.33107593868569,-8.214151520617406,-5.553014345983684,2.2969906842772616,11.457059942733054,9.189777296158958,5.259979248046932,-3.8649275406646098,5.892492675781227,-2.5643060412992327,14.349291392861687,1.6640933172409973,10.120892034321457,-14.887175367830821,89.92483031752039,34.826583454571335,4.228399358540232,2,-7.55999755859375,-1.0099945068359375,9.085014343261719,3.9350128173828125,-19.139984130859318,1,-0.0653593047257861,1.1243366597464266,380.05999755859375,-2.9860835411383237,377.2300109863281,2.1981380173541285,373.0,-0.0653593047257861 4175,2021-02-10,382.05999755859375,386.4800109863281,381.0899963378906,384.0199890136719,465800.0,-0.0023500990092066854,-1.7641144019719082,-0.7368378784576182,51.4417226156018,44.86738986217868,-7.271480205112198,-5.19004714149321,2.9917784427831293,12.274772329584493,9.739560420370157,5.3900146484375,-4.012536127767817,5.16449890136721,-2.6885480829506605,13.017545885685081,1.2379754092082749,9.091022393526146,-13.33809460311761,71.44696194571108,17.4964394305005,3.9265234921589336,2,-4.6949920654296875,-0.1100006103515625,8.735000610351562,4.8350067138671875,-18.3599853515625,2,-0.06200597443539768,-1.0308948549815522,382.9599914550781,1.1243366597464266,380.05999755859375,-2.9860835411383237,377.2300109863281,-0.06200597443539768 4176,2021-02-11,385.20001220703125,385.9400024414063,380.989990234375,383.2699890136719,462100.0,0.008218642800875697,1.903229848128164,-0.9847100038925652,56.90199833936882,48.02505171498042,-9.252451091730961,-8.5029564646768,-0.38888583618353323,9.029662826014771,10.579286416490415,4.950012207031307,-4.023620797525098,8.13751220703125,-0.28170361025786406,16.556728024320364,3.927904298386693,12.347120115675807,-15.412622769704,90.14629149761427,37.8368044772301,4.209607908644543,2,-7.8350067138671875,-3.2500152587890625,5.5949859619140625,1.6949920654296875,-15.880004882812443,3,-0.06253900854634764,-1.7641144019719082,382.05999755859375,-1.0308948549815522,382.9599914550781,1.1243366597464266,380.05999755859375,-0.06253900854634764 4177,2021-02-12,385.1700134277344,388.0499877929688,382.30999755859375,385.0700073242188,355200.0,-7.787844845852376e-05,-1.0426918335985258,0.05181601125813351,60.07849485832894,51.7394626499672,-7.7817694373569,-7.986964557670262,-0.5784116185027983,8.835487729479155,10.589244839087279,5.739990234375057,-3.5360099053643808,7.539012145996082,-1.4676414188797366,16.5456657108719,3.035685363558173,12.042338928433992,-14.381066697467077,78.72984461704175,25.97238618709848,4.503326782437913,2,-5.64501953125,-3.2200164794921875,5.6249847412109375,1.7249908447265625,-10.75,4,-0.05763691729132081,1.903229848128164,385.20001220703125,-1.7641144019719082,382.05999755859375,-1.0308948549815522,382.9599914550781,-0.05763691729132081 4178,2021-02-16,377.9200134277344,387.4599914550781,377.67999267578125,386.1700134277344,469600.0,-0.0188228567833727,-1.2405388966182629,-82.49496490697396,48.85116956167161,52.71493103663032,0.5444762759038895,-0.5534805773808102,6.489665149134169,15.676688053576925,10.090238201672596,9.779998779296875,-2.5453046462600355,0.154512023925804,-8.781235911596639,9.090259959448247,-4.313361943835389,4.622385991686997,-5.750183412450951,2.314569575402278,-47.44354704543219,4.467873967761219,2,1.60498046875,4.0299835205078125,12.872482299804688,8.974990844726562,-11.70001220703125,1,-0.03151461483631324,-1.0426918335985258,385.1700134277344,1.903229848128164,385.20001220703125,-1.7641144019719082,382.05999755859375,-0.03151461483631324 4179,2021-02-17,376.489990234375,377.1000061035156,370.6700134277344,377.1000061035156,534200.0,-0.003783930838668903,20.081394767121918,0.07394131747159091,49.4688753958447,53.785567581314965,2.078649760883195,1.2426892328739996,7.86085541132411,16.68879880567033,9.907732749980466,7.25,-1.0353236841536386,-1.4675109863281364,-10.10034050522711,7.165318532570836,-5.783925745777651,2.8489037731213784,11.559997558593807,33.486682341042226,-16.1407292292474,4.316414759449498,2,2.8700103759765625,5.4600067138671875,14.0675048828125,10.405014038085938,-8.889984130859375,2,-0.0351669116784028,-1.2405388966182629,377.9200134277344,-1.0426918335985258,385.1700134277344,1.903229848128164,385.20001220703125,-0.0351669116784028 4180,2021-02-18,377.1400146484375,378.8999938964844,374.4599914550781,375.6700134277344,302900.0,0.0017265383700051373,-1.282751100267516,-2.4097753764570515,57.94151795049473,54.79783492599926,2.263997091141789,0.4702865416727491,7.170911660446791,15.624231527997551,9.447001927157421,4.44000244140625,0.6123735076010917,-0.7244873046875,-9.350101479029263,7.901126869654263,-5.0372943918583815,3.5883197824833815,10.562373657226601,37.22675928478479,-14.372510190528317,4.312807087170871,2,2.2199859619140625,3.264984130859375,12.512481689453125,9.754989624023438,-5.300018310546875,3,-0.03531846743081701,20.081394767121918,376.489990234375,-1.2405388966182629,377.9200134277344,-1.0426918335985258,385.1700134277344,-0.03531846743081701 4181,2021-02-19,371.4599914550781,378.239990234375,371.0,378.0799865722656,501100.0,-0.015060781070007079,1.0864517831229936,-4.503394299238099,50.88114374663382,54.595601881575824,8.607799162030972,5.6807552415958185,12.693899022768107,20.776151327544085,9.61893687604407,7.239990234375,1.0781724867023286,-5.921510314941429,-14.855885442769988,3.0128648128871305,-10.38869787885568,-1.4543227510271777,15.901749353027355,4.545334824681683,-48.415508116155486,4.467187563914267,2,7.9000091552734375,5.81500244140625,17.542503356933594,15.435012817382812,0.6199951171875,4,-0.020890484645868845,-1.282751100267516,377.1400146484375,20.081394767121918,376.489990234375,-1.2405388966182629,377.9200134277344,-0.020890484645868845 4182,2021-02-22,365.1600036621094,371.989990234375,361.1900024414063,371.0,768900.0,-0.016960070903707658,1.7621534078713585,0.8821753240766351,43.099643558281386,52.72434237317413,14.545184625472245,11.365540354542759,18.69141721407874,26.45079350964528,10.164555759265944,10.799987792968693,1.7192694525228944,-11.46099853515625,-21.802801914543295,-1.119195155769205,-16.631900224849744,-6.290096845462756,21.867902598388696,15.112306360832283,-38.59274754679925,5.17090168969352,2,9.459991455078182,9.459991455078182,23.842491149902344,21.735000610351562,2.970001220703125,0,0.011392276318297867,1.0864517831229936,371.4599914550781,-1.282751100267516,377.1400146484375,20.081394767121918,376.489990234375,0.011392276318297867 4183,2021-02-23,366.739990234375,369.0299987792969,358.3599853515625,364.0,639000.0,0.004326833597382729,1.9153012982464916,-0.46917670420400803,37.263005006390586,50.65861900362404,12.155316261468386,9.338951419722093,16.876533617854875,24.217643586529277,11.183089227004608,10.670013427734375,1.9701579862708058,-9.293511962890648,-20.4881010461836,1.9010771204023058,-14.890806504537125,-3.696217421244171,19.254399873359375,40.79844886376299,-10.944834951502877,5.597294541646487,2,6.464996337890625,6.464996337890625,20.57251739501953,20.155014038085938,1.050018310546875,1,0.020941330091793997,1.7621534078713585,365.1600036621094,1.0864517831229936,371.4599914550781,-1.282751100267516,377.1400146484375,0.020941330091793997 4184,2021-02-24,364.5899963378906,368.4700012207031,360.010009765625,367.3500061035156,624800.0,-0.005862447384345382,2.38399658203125,-1.0073064243072263,38.90864870726381,49.26605523603094,12.768206808294337,10.92685893421259,18.7269877837723,25.66628065157721,11.910468974458588,8.459991455078125,1.6712244291903744,-10.731005859374989,-22.94134409793469,1.4793323791847115,-16.836174978654867,-4.62583674009511,19.74632948447345,30.331102213043508,-21.742855179243094,6.105169119279864,2,8.614990234375,8.614990234375,21.57250213623047,22.305007934570312,8.790008544921875,2,0.004470788829054495,1.9153012982464916,366.739990234375,1.7621534078713585,365.1600036621094,1.0864517831229936,371.4599914550781,0.004470788829054495 4185,2021-02-25,339.0,344.19000244140625,331.2200012207031,340.0,2628600.0,-0.07018842150066729,1.765457242878151,0.36231755860238835,23.708643653423195,45.5779047153703,35.32231756229544,35.3431738482642,43.8003079299412,50.371691576759986,13.004190345744583,33.3699951171875,0.10463775355913185,-34.425502014160145,-54.702637520364476,-14.148366507955814,-44.56406976726231,-24.28693426105798,43.77774539411598,16.546151844133153,-36.435125469028435,10.138567753102178,2,20.634994506835938,20.634994506835938,47.162498474121094,47.89500427246094,32.6400146484375,3,0.08436579971538527,2.38399658203125,364.5899963378906,1.9153012982464916,366.739990234375,1.7621534078713585,365.1600036621094,0.08436579971538527 4186,2021-02-26,346.510009765625,348.6400146484375,337.1000061035156,339.260009765625,1340600.0,0.022153421137536933,1.0052126418496128,-7.25,27.39182637779342,41.946052661977475,24.30266038627383,27.254457666484598,35.85474899576684,41.90336917676058,13.414464568859074,11.540008544921875,-1.464268930281321,-25.660992431640636,-49.248038195877825,-2.0739466674034475,-37.45451531375926,-13.867469549522013,32.14311609461794,37.50309704472694,-13.815105786526743,11.7935228821186,2,12.829986572265625,13.124984741210938,39.48249053955078,40.38499450683594,34.16998291015625,4,0.07310030261289846,1.765457242878151,339.0,2.38399658203125,364.5899963378906,1.9153012982464916,366.739990234375,0.07310030261289846 4187,2021-03-01,345.05999755859375,349.6000061035156,344.5199890136719,349.55999755859375,1157600.0,-0.0041846185280823844,1.218339796639081,-0.6206896551724138,23.707955837582077,39.152362248189746,21.752205797525164,28.122209458450527,36.79663829007865,42.51805755626651,13.801282279952588,5.08001708984375,-3.003576224314486,-25.826004028320312,-52.35363648940324,0.7016284327626181,-39.08982025886178,-12.562187797778847,29.798478330485977,36.60406567454264,-11.0735592253138,13.263816230541453,3,10.0,14.574996948242188,40.93250274658203,41.83500671386719,37.23999023437506,0,0.07830519099532451,1.0052126418496128,346.510009765625,1.765457242878151,339.0,2.38399658203125,364.5899963378906,0.07830519099532451 4188,2021-03-02,343.010009765625,347.5,340.94000244140625,345.57000732421875,592200.0,-0.005940960434339115,1.0436183866520892,0.5688883463541666,19.601316560057256,35.83374459976892,20.483501467119368,29.444284799623063,38.37383976697197,43.67096571350419,14.1113496737372,6.55999755859375,-5.297015404619515,-26.455491638183616,-55.75998001337007,2.8489967370028353,-41.10773582577684,-11.80324745059039,28.357388149984615,31.65102965079698,-10.241320380357266,14.652244187593213,3,12.04998779296875,16.624984741210938,42.98249053955078,43.88499450683594,40.910003662109375,1,0.07323400018078696,1.218339796639081,345.05999755859375,1.0052126418496128,346.510009765625,1.765457242878151,339.0,0.07323400018078696 4189,2021-03-03,332.7300109863281,342.6400146484375,332.2799987792969,340.9800109863281,802000.0,-0.029969967308887235,-1.2644783008925118,3.222659323367427,17.152784071535194,31.3016630576623,26.712462053036802,38.177698205905415,47.64436212164151,52.92879564794555,15.700212417473871,10.730010986328125,-8.248215858411186,-34.51099090576173,-67.8180881806486,-1.203893630874859,-51.164539543205194,-17.857442268318266,35.42559519368899,8.215502527080607,-28.701663942918493,16.653548637443443,3,21.999984741210938,26.904983520507812,52.489990234375,54.16499328613281,57.6199951171875,2,0.10537071018831057,1.0436183866520892,343.010009765625,1.218339796639081,345.05999755859375,1.0052126418496128,346.510009765625,0.10537071018831057 4190,2021-03-04,330.5299987792969,338.9200134277344,326.6600036621094,332.92999267578125,768500.0,-0.0066120041306453325,-1.4181516671833194,0.29090835108901514,13.135554330920598,27.10770867813861,24.1446056512508,39.00673253288613,48.73855196873524,54.56312158324545,17.25916871565605,12.260009765625,-10.544086486987965,-34.57100372314454,-71.53044957662416,2.388442130335079,-53.050726649884325,-16.09128079640476,34.67075900397515,16.870072821798114,-12.763981063046213,18.479722926739804,3,18.794998168945312,26.824996948242188,53.08500671386719,56.885009765625,60.089996337890625,3,0.1296402936549419,-1.2644783008925118,332.7300109863281,1.0436183866520892,343.010009765625,1.218339796639081,345.05999755859375,0.1296402936549419 4191,2021-03-05,330.239990234375,331.3900146484375,319.7099914550781,330.19000244140625,736000.0,-0.0008774046107552502,8.94029036698439,-0.02082830003941864,13.089654997049138,23.773265504668363,20.084791428793437,37.87066504625699,47.88141670526824,54.440643989302714,18.879334997336816,11.680023193359375,-13.057541638352518,-32.72301177978517,-72.5911579425458,7.1451343829754705,-52.657084861165515,-12.78893869840482,31.106692136780737,35.229152287643096,11.31771743411245,19.934073081380333,3,14.1300048828125,23.639999389648438,52.760009765625,57.545013427734375,64.69000244140625,4,0.12536344972842461,-1.4181516671833194,330.5299987792969,-1.2644783008925118,332.7300109863281,1.0436183866520892,343.010009765625,0.12536344972842461 4192,2021-03-08,333.510009765625,336.6000061035156,325.6300048828125,330.0,991200.0,0.009901948970290508,1.264189567966944,70.21733821733822,18.47227704710828,21.685406842525886,13.24604748170259,32.841092986080525,43.4289529840126,50.746939639383356,21.03499610749105,10.970001220703125,-16.22555592376341,-27.266992187500023,-68.60854107174731,14.074556696747266,-47.93776662962364,-6.596217745376407,22.84026969560142,49.65820103379774,22.06418586226624,20.670774442123644,3,10.579986572265625,20.369979858398438,46.88249206542969,52.024993896484375,57.1300048828125,0,0.14143498404532173,8.94029036698439,330.239990234375,-1.4181516671833194,330.5299987792969,-1.2644783008925118,332.7300109863281,0.14143498404532173 4193,2021-03-09,354.0799865722656,354.6099853515625,337.0799865722656,339.3599853515625,1405000.0,0.061677239675943296,1.2217997636724756,4.1937208736175835,37.49023434505462,21.52780524672486,-10.402544048153118,10.777532821702835,21.72902077356099,29.626847228204895,22.595817135232416,21.0999755859375,-18.455026542145106,-5.39801483154298,-45.8106377986943,35.01460813560834,-25.60432631511867,14.808296652032709,-34.3699951171875,98.48137859029751,68.67367133096805,20.20631148357567,3,-16.919998168945312,-0.1999969482421875,26.312515258789062,31.45501708984375,38.910003662109375,1,0.07969950940715953,1.264189567966944,333.510009765625,8.94029036698439,330.239990234375,-1.4181516671833194,330.5299987792969,0.07969950940715953 4194,2021-03-10,357.92999267578125,360.739990234375,352.4599914550781,356.6300048828125,1581900.0,0.010873266633300238,1.3930691410074354,0.08831438078553733,39.646427763128116,23.29867014780319,-17.09426646919212,5.224034376959992,16.996809292829937,25.315540232222645,23.535770897136945,8.279998779296875,-19.879255527070256,-0.2965087890625,-39.1681542092993,38.5751366311743,-19.732331499180873,19.139313921055873,-37.52200134277342,93.15135841531725,61.62668362998847,19.43582271011839,3,-17.705001831054688,-4.0500030517578125,22.462509155273438,27.605010986328125,36.899993896484375,2,0.0726120226965592,1.2217997636724756,354.0799865722656,1.264189567966944,333.510009765625,8.94029036698439,330.239990234375,0.0726120226965592 4195,2021-03-11,358.3699951171875,362.45001220703125,355.0899963378906,358.75,990600.0,0.0012292974894809738,-1.1210412910601997,-0.2923141931546082,42.52256568008387,24.979863403613237,-16.201439207737508,3.0759422229743905,15.550304939739249,24.43398718909623,24.197073104369696,7.360015869140625,-21.31318380507065,1.3279937744140398,-35.89451533968236,38.55050288851044,-17.28326078263416,19.939248331462238,-36.348723828125,90.45387199617281,53.22316312829976,18.611254557048213,3,-17.289993286132812,-4.4900054931640625,22.020004272460938,27.165008544921875,39.589996337890625,3,0.0892374122333277,1.3930691410074354,357.92999267578125,1.2217997636724756,354.0799865722656,1.264189567966944,333.510009765625,0.0892374122333277 4196,2021-03-12,361.1099853515625,361.6300048828125,353.2300109863281,353.7300109863281,683100.0,0.007645702128268317,-1.0047779457018517,-19.420735624799228,47.58841356932818,27.63324759602947,-18.60963041714382,-1.6457255045220336,12.324903978434406,21.302057785689726,24.956779203562693,8.399993896484375,-22.795833718324673,5.272485351562523,-29.598270231475738,40.14324093460078,-12.162892439956579,22.707863143081624,-36.66298960742188,96.36060133375548,54.00504387649471,17.435377791519123,3,-20.029983520507812,-7.2299957275390625,19.045013427734375,24.425018310546875,36.94000244140631,4,0.08172028180526558,-1.1210412910601997,358.3699951171875,1.3930691410074354,357.92999267578125,1.2217997636724756,354.0799865722656,0.08172028180526558 4197,2021-03-15,362.9700012207031,363.1700134277344,357.5,361.75,758300.0,0.005150829233729892,5.999905811434492,0.16531239274357287,47.762618606479144,30.762281156743015,-19.737556147106204,-5.538129248296059,9.982700637303537,19.129749764394717,25.431424769132605,5.670013427734375,-20.75590123056304,8.24250183105471,-24.012044249189955,40.497047911299376,-7.884771209067651,24.36977487117707,-36.24282448878904,99.23337676829824,54.33942787104382,16.127273040122336,3,-21.529998779296875,-9.090011596679688,16.279998779296875,22.56500244140625,31.829986572265682,0,0.08805133026859968,-1.0047779457018517,361.1099853515625,-1.1210412910601997,358.3699951171875,1.3930691410074354,357.92999267578125,0.08805133026859968 4198,2021-03-16,366.010009765625,367.6199951171875,362.3399963378906,365.0700073242188,687700.0,0.008375371338397164,1.5384773390847601,0.7704930334942126,50.83392804465013,34.504630487089116,-21.424979570002847,-10.030419565626516,6.5232842306959355,15.79962052390158,26.53958369595847,5.279998779296875,-19.281206514234214,11.878010559082043,-18.983308108784456,42.73932922694854,-3.552648774851207,27.308669893015292,-36.36740609804531,89.3800464205265,40.882415898616145,15.430659333933239,3,-22.345016479492188,-12.130020141601562,12.307487487792969,19.524993896484375,32.75,1,0.06729325489918803,5.999905811434492,362.9700012207031,-1.0047779457018517,361.1099853515625,-1.1210412910601997,358.3699951171875,0.06729325489918803 4199,2021-03-17,363.25,364.3800048828125,359.30999755859375,363.2200012207031,646400.0,-0.007540804054491201,3.4279374725142926,0.031913512109605205,69.45913753516547,40.76280639867188,-15.511645133024672,-8.762429116523776,8.950829190543345,18.321728256074607,27.776425826007046,6.70001220703125,-17.391670240772214,9.780000305175804,-19.594148769054243,39.15414937940585,-4.907074231939191,24.4670748422908,-29.80965718745955,69.6316891148196,16.386341541799872,14.687074537115022,3,-19.585006713867188,-9.370010375976562,15.067497253417969,22.285003662109375,34.459991455078125,2,0.08187196210426695,1.5384773390847601,366.010009765625,5.999905811434492,362.9700012207031,-1.0047779457018517,361.1099853515625,0.08187196210426695 4200,2021-03-18,363.8200073242188,364.4599914550781,355.2699890136719,360.760009765625,583900.0,0.0015691874032175424,3.235057519759233,102.00406917599376,65.63119017882835,46.600754752202896,-12.139457411970398,-10.942532855166405,7.9888082346055285,17.486137389383657,29.45026198340998,9.19000244140625,-14.886119472108533,11.016007995605548,-16.652993968344447,38.68500995955554,-2.8184929863694492,24.850508977580546,-26.96169928121367,73.59282846726978,17.597916715525685,13.83450098197499,3,-17.195007324218807,-9.94001770019537,14.854988098144474,21.714996337890568,36.38998413085932,3,0.08523439784446007,3.4279374725142926,363.25,1.5384773390847601,366.010009765625,5.999905811434492,362.9700012207031,0.08523439784446007 4201,2021-03-19,363.70001220703125,366.5799865722656,361.739990234375,365.3999938964844,898200.0,-0.0003298200065193768,1.3842540045250569,-0.5555500149595988,67.24648517266925,52.02011121059856,-7.570097693753212,-12.051595537385083,7.593513072323049,17.299472217398943,30.684801931999306,4.839996337890625,-10.795700291188837,11.284011840820312,-15.486518388136176,38.0545420697768,-2.10125327365796,24.669276955298585,-23.765535456607893,68.25926337768881,9.406235411443227,13.385265114478257,3,-11.350021362304688,-9.820022583007812,15.957489013671875,21.834991455078125,37.329986572265625,4,0.09419845504031721,3.235057519759233,363.8200073242188,3.4279374725142926,363.25,1.5384773390847601,366.010009765625,0.09419845504031721 4202,2021-03-22,369.3200073242188,370.3200073242188,363.5,363.7099914550781,555400.0,0.015452281904209775,-1.262026104427852,-3.3000448792747843,72.83455682536923,55.94725815285574,-8.466606034899769,-18.28124281029369,1.567067811965444,11.39424061815697,30.75978760137113,6.820007324218807,-5.724032772121859,16.6960067749024,-10.551829145809108,43.94384269561391,3.072088814546646,30.319924735258155,-26.61697873711904,93.35548981160237,29.7784696778358,13.62391796035574,3,-7.930007934570369,-15.44001770019537,10.337493896484318,16.214996337890568,34.63000488281244,0,0.0777915625987966,1.3842540045250569,363.70001220703125,3.235057519759233,363.8200073242188,3.4279374725142926,363.25,0.0777915625987966 4203,2021-03-23,374.4200134277344,374.9400024414063,367.67999267578125,369.7099914550781,608500.0,0.013809179038162256,1.525220788043448,0.8395737342856592,89.75773386696832,61.51518105328243,-11.597566684897629,-24.007243795557656,-4.070327403096087,5.997117827866873,30.409115155418863,7.260009765625057,-0.07165625070280157,21.412011718750023,-6.870277870745895,49.69430130824594,7.270866924002064,35.55315651349798,-28.40294739218035,97.35643793237702,25.670446153145377,14.14114479474796,3,-10.335006713867188,-20.83502197265625,6.317481994628906,11.114990234375,41.55999755859375,1,0.054430782635415786,-1.262026104427852,369.3200073242188,1.3842540045250569,363.70001220703125,3.235057519759233,363.8200073242188,0.054430782635415786 4204,2021-03-24,366.2200012207031,374.0299987792969,363.5700073242188,374.010009765625,751400.0,-0.021900571318188677,1.6717776227428307,-1.6539219116484598,80.5407920878955,65.73942843192818,-2.344500520704628,-16.526159225871766,3.4308034813332142,14.057366218245306,30.168609638667586,10.850006103515568,4.9105555102411245,13.130499267578102,-15.301317719853273,41.56231625500948,-1.0854092261375854,27.34640776129379,-16.153724088329795,55.66855481446643,-22.00318826699005,14.215908493715693,3,-2.1349945068359375,-16.915008544921875,14.517494201660156,19.31500244140625,56.1199951171875,2,0.08885371753715754,1.525220788043448,374.4200134277344,-1.262026104427852,369.3200073242188,1.3842540045250569,363.70001220703125,0.08885371753715754 4205,2021-03-25,367.6000061035156,368.45001220703125,364.010009765625,366.1199951171875,627800.0,0.003768240069391693,1.7924339990211415,-0.18998836494125668,81.38439554275553,69.49453754008677,-2.545194842860724,-16.499606938003183,1.516023032130306,12.500772605964187,27.915694000276314,4.44000244140625,7.306468959828123,13.080503845214821,-15.244273032942317,41.40528072337196,-1.0818845938637196,27.24289228429336,-14.051407427877677,44.3940185602188,-37.049982786215196,14.162388439078564,3,-2.4950103759765625,-18.295013427734375,13.05499267578125,17.93499755859375,65.989990234375,3,0.08190964323075556,1.6717776227428307,366.2200012207031,1.525220788043448,374.4200134277344,-1.262026104427852,369.3200073242188,0.08190964323075556 4206,2021-03-26,371.8399963378906,372.0499877929688,365.0499877929688,366.25,483100.0,0.011534249629965965,1.3294589585395755,3.7769965152483658,81.68290082875194,73.26345778700598,-5.702776873323273,-19.75762280488084,-3.1031531203424265,8.241180166642607,26.02401374872526,7.0,9.475435212402374,16.053994750976585,-13.01817973315815,45.12616923511132,1.517907508909218,30.590081993043952,-15.29660113504508,72.90205033265184,-12.04369124081191,14.536087242067369,3,-6.7350006103515625,-22.865005493164062,8.042503356933594,13.69500732421875,62.149993896484375,4,0.07629624407431335,1.7924339990211415,367.6000061035156,1.6717776227428307,366.2200012207031,1.525220788043448,374.4200134277344,0.07629624407431335 4207,2021-03-29,372.0799865722656,377.9800109863281,370.0299987792969,372.4100036621094,460400.0,0.0006454126418313777,-2.589176230693983,-0.05903708515993077,72.41033949256965,75.66083683677479,-5.045171957170737,-18.83524543231033,-3.467520992183495,8.019349160382376,24.26543567709994,7.95001220703125,11.382380941347947,14.942985534667969,-14.53886118262119,44.42483225195713,0.20206217602338938,29.683908893312548,-12.961066356021547,59.056051945521425,-23.178774059826402,14.740923358644581,3,-5.454986572265625,-23.2349853515625,6.237510681152344,13.45501708984375,59.810028076171875,0,0.07780588382011389,1.3294589585395755,371.8399963378906,1.7924339990211415,367.6000061035156,1.6717776227428307,366.2200012207031,0.07780588382011389 4208,2021-03-30,368.1300048828125,370.9800109863281,365.5799865722656,370.6000061035156,548900.0,-0.010615947731673958,2.3436569949263517,7.48446458294803,62.66767229617049,74.90622958799756,-0.8524928364010975,-13.604346355747907,0.2635185551392851,11.849582477342324,22.05377886329301,6.5,12.543024926423584,9.73700408935548,-19.348442266805648,38.82245044551661,-4.805719088725084,24.279727267436044,-5.993310143354961,31.644666202161165,-47.176506784605166,14.542723178080573,3,-1.5050048828125,-19.285003662109375,6.489990234375057,14.750000000000057,61.899993896484375,1,0.09730260193167739,-2.589176230693983,372.0799865722656,1.3294589585395755,371.8399963378906,1.7924339990211415,367.6000061035156,0.09730260193167739 4209,2021-03-31,367.7900085449219,372.3399963378906,366.7699890136719,369.5299987792969,513700.0,-0.0009235768162904057,-1.947070981076019,0.7044491394541433,61.728103297737064,74.47255326787632,0.22264211507979326,-11.070667475979747,0.45928223844174454,11.918462550840218,19.303404407900686,5.57000732421875,13.618463403493763,7.644007873535145,-19.057380573120554,34.345396320190844,-5.706686349792676,20.994702096862966,-3.118383205965017,27.057970286323453,-48.21424442159815,13.35069422332785,3,2.0699920654296875,-18.94500732421875,5.41497802734375,13.67498779296875,64.67999267578125,2,0.13102586074064138,2.3436569949263517,368.1300048828125,-2.589176230693983,372.0799865722656,1.3294589585395755,371.8399963378906,0.13102586074064138 4210,2021-04-01,373.3800048828125,376.7300109863281,367.4800109863281,370.0,567600.0,0.015198880361122935,-1.197154103209064,-1.942542444226182,64.26414408891458,74.14118203634803,-4.323299186883901,-14.003834996658043,-5.417675268831886,6.028024433510723,16.28649686608433,9.25,14.342553072180522,11.091503906250011,-12.27200717133178,34.4550149838318,-0.5902516325408556,22.77325944504088,-7.800018310546875,64.42383718323008,-7.84289644693321,11.68175553879089,4,-2.6399993896484375,-24.535003662109375,-0.175018310546875,8.084991455078125,57.69000244140631,3,0.1311264417344591,-1.947070981076019,367.7900085449219,2.3436569949263517,368.1300048828125,-2.589176230693983,372.0799865722656,0.1311264417344591 4211,2021-04-05,371.6400146484375,373.75,367.2900085449219,373.0,701700.0,-0.0046601055536465985,3.5174996798839047,-0.4023619487883275,60.107270500825706,72.72703911139874,-1.4958833913449325,-9.489776560462985,-4.059125795380396,7.396443958006955,12.798100987549402,6.459991455078125,13.857228888246482,7.281512451171864,-10.88410285839609,25.447127760739818,-1.801295203612085,16.364320105955812,6.339996337890625,48.871097941544186,-19.15899609679301,9.082807654783972,4,-0.8650054931640625,-22.795013427734375,-12.005020141601562,-3.7450103759765625,50.699981689453125,0,0.16669351858694847,-1.197154103209064,373.3800048828125,-1.947070981076019,367.7900085449219,2.3436569949263517,368.1300048828125,0.16669351858694847 4212,2021-04-06,380.67999267578125,384.0,372.80999755859375,374.3699951171875,510000.0,0.024324555136764126,-1.3732791373518618,-4.639754061574365,65.00306486910947,69.97652033385887,-9.78386363188929,-15.615311031583587,-13.359185290516962,-1.5942751496293681,10.154893112038682,12.3599853515625,14.023053149866882,13.962991333007835,1.2229863364767652,26.702996329538905,7.5929888347423,20.33299383127337,-13.389984130859375,81.9760862974186,15.958963044742816,6.37000249826554,4,-6.894989013671875,-28.824996948242188,-21.19249725341797,-12.784988403320312,44.76000976562506,1,0.14003887407867266,3.5174996798839047,371.6400146484375,-1.197154103209064,373.3800048828125,-1.947070981076019,367.7900085449219,0.14003887407867266 4213,2021-04-07,382.2999877929688,383.9700012207031,377.3500061035156,380.25,282800.0,0.00425552996836176,1.4563922545578076,0.32487933219195547,69.94765669438283,68.79950529013524,-11.363532339206813,-15.824041072692182,-15.16519225807923,-3.236843279023958,9.406945740620824,6.6199951171875,14.23177753021713,14.171986389160224,1.0789701254989268,27.265002652821522,7.625478257329576,20.718494520990873,-15.009979248046932,90.13342354581121,23.558411861473672,6.546508131830637,4,-8.294982910156307,-30.444992065429744,-24.952491760253963,-14.40498352050787,40.10000610351557,2,0.1297149579882375,-1.3732791373518618,380.67999267578125,3.5174996798839047,371.6400146484375,-1.197154103209064,373.3800048828125,0.1297149579882375 4214,2021-04-08,383.9200134277344,387.010009765625,381.1499938964844,385.5,362200.0,0.004237576998414427,1.5478296059920522,-0.7707297466281383,70.59428657907021,67.60060429417021,-11.408498232374086,-16.22920506376954,-16.967523534355507,-5.077823655031466,9.281306410894894,5.860015869140625,13.636398937624676,14.492510986328114,0.530963730081794,28.454058242574433,7.511737358204925,21.473284614451302,-16.29580505371092,84.33064834374056,17.873206004730818,6.9807736281231625,4,-7.8900146484375,-30.560012817382812,-26.57251739501953,-16.025009155273438,43.3699951171875,3,0.12010310413328273,1.4563922545578076,382.2999877929688,-1.3732791373518618,380.67999267578125,3.5174996798839047,371.6400146484375,0.12010310413328273 4215,2021-04-09,390.3500061035156,390.42999267578125,382.67999267578125,382.8699951171875,440600.0,0.01674826122861539,1.0288000255645164,-4.734224402680934,74.17892917601364,66.76682966608819,-15.949268079306819,-21.228909422540482,-23.44664457077306,-11.627839092449335,9.402777585372457,7.75,11.85146817460759,19.32350311279299,3.4938876662791927,35.15311855930679,11.408695389536092,27.23831083604989,-21.950365673828117,99.6543360971499,32.04406749619065,7.914807723256905,4,-12.345016479492188,-35.28001403808594,-33.167510986328125,-22.455001831054688,42.509979248046875,4,0.10790314963135383,1.5478296059920522,383.9200134277344,1.4563922545578076,382.2999877929688,-1.3732791373518618,380.67999267578125,0.10790314963135383 4216,2021-04-12,390.6199951171875,392.5700073242188,387.3500061035156,391.0700073242188,420000.0,0.000691658791982297,2.026076957098562,-0.06016197140001984,71.40274290508505,66.654874489701,-14.835250225862808,-20.210953169986,-23.59245428719464,-12.00233089067683,9.457685956465106,5.220001220703182,11.067063380480022,18.117991638183582,0.7533874559301239,35.48259582043704,9.435689547056825,26.80029372931034,-20.898533552734364,90.13152204801239,24.712994357835584,8.682302091126736,4,-11.544998168945312,-34.47999572753906,-37.279998779296875,-25.004989624023438,42.239990234375,0,0.10355335802739996,1.0288000255645164,390.3500061035156,1.5478296059920522,383.9200134277344,1.4563922545578076,382.2999877929688,0.10355335802739996 4217,2021-04-13,394.92999267578125,397.3299865722656,391.0799865722656,392.2200012207031,494900.0,0.011033735119731158,-1.5049996024780905,-6.0220398752196385,70.94139707985619,67.57417724344387,-17.392073679622627,-23.19293577719793,-27.698549956578518,-16.3165067897894,9.79414460148844,6.709991455078125,10.243482609996136,20.829989624023426,1.399419016706588,40.260560231340264,11.114704320365036,30.545274927681817,-23.38064745054686,87.98800679390992,25.510202677119366,9.71528530365841,4,-12.8800048828125,-33.44999694824219,-45.80500030517578,-32.78999328613281,37.02001953125,1,0.06940471519115965,2.026076957098562,390.6199951171875,1.0288000255645164,390.3500061035156,1.5478296059920522,383.9200134277344,0.06940471519115965 4218,2021-04-14,390.6400146484375,396.2699890136719,387.6199951171875,394.6099853515625,401400.0,-0.01086262909098834,1.3731193328812197,-1.464938457900249,77.09727515250356,69.28186300508459,-10.698300091837382,-17.879838061796022,-23.27159309024961,-12.050106935740246,10.41216998263019,8.649993896484375,8.981673680577842,15.308511352539085,-5.062472848785262,35.67949555386343,5.12301925187694,25.49400345320123,-16.51260528849997,58.65281240922997,-4.49272907154554,10.185492100662168,4,-8.33001708984375,-23.435028076171875,-41.65502166748047,-28.500015258789062,38.29998779296881,2,0.08908454456281856,-1.5049996024780905,394.92999267578125,2.026076957098562,390.6199951171875,1.0288000255645164,390.3500061035156,0.08908454456281856 4219,2021-04-15,392.989990234375,393.42999267578125,388.3999938964844,392.0,454000.0,0.006015706271290222,4.379691885893335,-0.24936965746264067,77.57989587000525,70.76139098076132,-10.166897505707425,-18.854193641830534,-25.64143825749659,-14.378140946992517,10.819477530173746,5.029998779296875,9.066445483758002,16.171487426757835,-4.818619643658678,37.16159449717435,5.676433891549607,26.666540961966064,-16.542323153204677,70.37543927624357,4.657279095598639,10.49505353520825,4,-10.67999267578125,-18.095001220703125,-47.470001220703125,-30.849990844726562,34.660003662109375,3,0.07483652101309146,1.3731193328812197,390.6400146484375,-1.5049996024780905,394.92999267578125,2.026076957098562,390.6199951171875,0.07483652101309146 4220,2021-04-16,394.8299865722656,396.010009765625,392.30999755859375,395.0,253500.0,0.004682043776212286,2.378955729275532,-0.17173242909987668,76.34661011258589,72.56576204873467,-9.660098118745054,-19.23823735326596,-27.354926940904534,-16.226468982635765,11.007458370183102,3.70001220703125,10.095914900421292,16.460984802246116,-5.060845228310882,37.982814832803115,5.700069786967617,27.221899817524616,-16.29408754198579,74.94985077547825,9.721514739446675,10.760915015278497,4,-9.759994506835938,-19.54998779296875,-47.777496337890625,-32.68998718261719,26.07000732421875,4,0.08221265627380392,4.379691885893335,392.989990234375,1.3731193328812197,390.6400146484375,-1.5049996024780905,394.92999267578125,0.08221265627380392 4221,2021-04-19,397.9599914550781,399.3900146484375,393.5799865722656,393.5799865722656,407700.0,0.00792747508867242,-1.65297789916669,-25.762699694848322,77.81605968128348,73.98942813897622,-9.682172024151726,-20.732958834801707,-30.30880684416428,-19.418860659347956,11.521233463708327,5.810028076171875,11.453009684621804,17.87799072265625,-4.175002202243775,39.930983647556275,6.851494260206209,28.90448718510629,-17.54468367059974,87.85029039618337,20.938964411564967,11.026496462450012,4,-9.589981079101562,-21.649978637695312,-50.47999572753906,-35.82499694824219,23.08001708984375,0,0.08769724255163958,2.378955729275532,394.8299865722656,4.379691885893335,392.989990234375,1.3731193328812197,390.6400146484375,0.08769724255163958 4222,2021-04-20,398.0499877929688,402.1600036621094,396.510009765625,398.2799987792969,563600.0,0.00022614418490074506,-2.4139275868745447,-0.05251386527687451,85.0680315906945,75.66946979412197,-7.8775249888727785,-19.563235198003383,-30.3543678820742,-19.53383093292399,12.520146340863668,5.649993896484375,12.390990085057751,16.531488037109455,-6.298991721295863,39.36196779551477,5.116248157906796,27.946727916312113,-15.357715184815333,71.73305740197794,0.34583449954978107,11.415239879202671,4,-6.394989013671932,-19.334991455078182,-50.569992065429744,-36.384994506835994,22.6400146484375,1,0.08745132175886128,-1.65297789916669,397.9599914550781,2.378955729275532,394.8299865722656,4.379691885893335,392.989990234375,0.08745132175886128 4223,2021-04-21,394.7999877929688,398.1400146484375,393.5899963378906,398.1400146484375,348200.0,-0.00816480366704686,1.7245399557772783,14.521162266156983,79.63575726526638,76.67407764814376,-2.9814651809057295,-15.502979823430621,-27.18801459024445,-16.262811248003743,13.866914593616848,4.550018310546875,13.772477790028347,12.262489318847713,-11.048174954321553,35.57315359201698,0.6071571822631086,23.917821455432318,-9.382232837261483,46.51155054026762,-29.22380238024931,11.655332136584626,4,-2.3799896240234943,-16.084991455078182,-47.13999176025396,-34.944992065429744,29.170013427734318,2,0.09409834235745662,-2.4139275868745447,398.0499877929688,-1.65297789916669,397.9599914550781,2.378955729275532,394.8299865722656,0.09409834235745662 4224,2021-04-22,398.760009765625,400.5799865722656,393.5,396.0499877929688,429400.0,0.010030451102072568,1.229925604106192,-0.8113773002211104,78.88033537432352,77.19645611462265,-5.157416711423309,-17.813498900538207,-31.280881858108614,-20.183522582283786,14.988535050023119,7.079986572265625,14.348119125417043,14.59551086425779,-8.46073672038392,37.6517584488995,3.0673870719369347,26.123634656578645,-10.998339991021396,65.48231685591685,-11.201218248403961,11.528123792320844,4,-4.0050048828125,-20.045013427734375,-49.987518310546875,-40.20501708984375,28.1099853515625,3,0.07568460210822003,1.7245399557772783,394.7999877929688,-2.4139275868745447,398.0499877929688,-1.65297789916669,397.9599914550781,0.07568460210822003 4225,2021-04-23,397.7099914550781,401.0199890136719,395.5,399.5499877929688,368300.0,-0.002633208658922581,1.3096194239965269,-0.67895993333487,80.13872277671348,78.16712054480358,-3.30069594205861,-15.16982050640371,-30.349635197261364,-19.212149385274756,16.183882433374396,5.519989013671875,14.606045617112215,12.039993286132812,-10.385661717993116,34.46564829025874,0.8271657840698481,23.252820788195777,-7.93255493622371,48.6141994777479,-30.28257806322469,11.212827502062968,4,-2.8199920654296875,-18.9949951171875,-48.9375,-39.154998779296875,25.290008544921875,4,0.07528099138738398,1.229925604106192,398.760009765625,1.7245399557772783,394.7999877929688,-2.4139275868745447,398.0499877929688,0.07528099138738398 4226,2021-04-26,400.2099914550781,402.6700134277344,395.6099853515625,398.9400024414063,434800.0,0.006285987412218086,1.281095471688811,-0.6902127941883278,76.6003858965694,78.79589707999394,-4.80231131791578,-16.269585387945256,-33.043032987149616,-21.810586651271308,17.86515667544064,7.060028076171875,14.828588041826379,13.121493530273426,-9.209613563670644,35.452600624217496,1.9559399833013913,24.28704707724546,-8.698995536168013,73.17319116222882,-5.113729413988096,11.165553546972037,4,-5.0649871826171875,-18.004989624023438,-49.957496643066406,-41.654998779296875,25.990020751953125,0,0.05169786582834135,1.3096194239965269,397.7099914550781,1.229925604106192,398.760009765625,1.7245399557772783,394.7999877929688,0.05169786582834135 4227,2021-04-27,401.0299987792969,403.3800048828125,399.489990234375,400.0199890136719,456600.0,0.002048942659420794,-2.7584549609317413,0.7952901597981853,76.07909924288195,78.68276642336932,-5.214384693053091,-15.609851263829455,-34.0499298897015,-22.712169114566677,19.359491032348387,3.8900146484375,14.240127238093578,12.494000244140636,-9.491291523013842,34.479292011295115,1.5013543605634254,23.486646127717847,-7.733560058974888,76.21452487737376,-0.550185828320295,10.992645883577227,4,-5.1399993896484375,-17.589996337890625,-47.915008544921875,-42.475006103515625,24.089996337890625,1,0.049896540973328296,1.281095471688811,400.2099914550781,1.3096194239965269,397.7099914550781,1.229925604106192,398.760009765625,0.049896540973328296 4228,2021-04-28,403.95001220703125,408.739990234375,399.4700012207031,401.0299987792969,904100.0,0.0072812842845240144,-2.06952844345414,2.891074450084602,76.91481238779396,78.60886825867917,-6.758558836346708,-16.557644920821645,-36.89303041490348,-25.63501467527493,21.520799200923406,9.269989013671875,14.067309954246639,13.623013305664074,-7.166460757781408,34.412487369109556,3.228276273941333,24.017750337386815,-8.83853157746097,68.56967784310271,-6.938998625714419,10.394737031722729,4,-3.425018310546875,-17.795013427734375,-46.31501770019531,-45.39501953125,27.19000244140625,2,0.04144074694518274,-2.7584549609317413,401.0299987792969,1.281095471688811,400.2099914550781,1.3096194239965269,397.7099914550781,0.04144074694518274 4229,2021-04-29,415.9800109863281,419.3599853515625,391.260009765625,401.4400024414063,1139000.0,0.02978090955752033,1.638500652619001,4.979432083024133,79.93460213088413,79.00753403849009,-16.968936367038395,-26.132064082851684,-48.65863990248846,-37.526866964443,23.94080587536299,28.0999755859375,13.960729421610495,23.243511962890636,2.2823555104921525,44.20466841528912,12.762933736691366,33.72409018908991,-7.240020751953125,87.97161102543495,14.876198662764239,10.480578226199242,4,-10.670013427734375,-24.5150146484375,-57.14501190185547,-57.425018310546875,21.94000244140625,3,0.01920763023066896,-2.06952844345414,403.95001220703125,-2.7584549609317413,401.0299987792969,1.281095471688811,400.2099914550781,0.01920763023066896 4230,2021-04-30,422.3399963378906,428.7799987792969,415.739990234375,415.9800109863281,733900.0,0.015289160977909333,-2.812853025422292,0.4374127657430959,82.43354312870743,79.52058775487052,-21.251020339562956,-30.183548142958614,-54.69583667820399,-43.70409290897567,26.24764468074084,13.040008544921875,14.173029513645815,27.155497741699207,4.35731208526073,49.953683398137684,15.756404913479969,38.554590569918446,-31.079986572265625,82.83580936268508,11.403965649950095,11.399092828219233,4,-12.319992065429688,-25.944992065429688,-65.6449966430664,-63.785003662109375,21.019989013671875,4,0.010725952594062838,1.638500652619001,415.9800109863281,-2.06952844345414,403.95001220703125,-2.7584549609317413,401.0299987792969,0.010725952594062838 4231,2021-05-03,433.5899963378906,435.6700134277344,424.6400146484375,426.7999877929688,793500.0,0.02663730666654529,1.0146037886240946,1.0676138653768552,84.6167677270032,79.47044732557148,-30.078468804280476,-38.52989295702247,-65.30255477871913,-54.728968604195586,28.812664377674608,13.33001708984375,14.552607807750803,35.30799865722656,9.362320385412886,61.25367692904024,22.335159521319724,48.2808377931334,-42.329986572265625,95.31633209114455,24.90557705404595,12.97283913590685,5,-20.124984741210938,-33.22999572753906,-76.38500213623047,-75.03500366210938,9.1199951171875,0,-0.024423986778601803,-2.812853025422292,422.3399963378906,1.638500652619001,415.9800109863281,-2.06952844345414,403.95001220703125,-0.024423986778601803 4232,2021-05-04,433.989990234375,436.6300048828125,430.0,430.8200073242188,744300.0,0.000922516432257936,-1.7567601862778688,0.4668599294366121,91.72277709308241,80.81344952866216,-27.763913423571466,-36.608178687778036,-64.83825722305471,-54.9333966766593,30.611179032629522,6.6300048828125,15.101998466620557,33.04249267578126,3.9483481764050907,62.13663717515743,18.495420426093176,47.58956492546935,-40.95358032226562,94.1811440763471,21.362596978456622,14.54707224968808,5,-20.04498291015625,-32.88499450683594,-76.94999694824219,-76.97999572753906,14.44000244140625,1,-0.017949672118328763,1.0146037886240946,433.5899963378906,-2.812853025422292,422.3399963378906,1.638500652619001,415.9800109863281,-0.017949672118328763 4233,2021-05-05,431.8900146484375,436.9599914550781,428.1000061035156,436.0,713100.0,-0.004838765024980041,1.938650741434283,-1.2965323372547741,87.62090447705161,81.78462387340971,-22.18211663933522,-32.25635489259918,-61.9315077497497,-52.62061758412318,32.392871774258445,8.8599853515625,15.326248542397366,28.4630157470703,-2.3419056469472253,59.26793714108783,13.06055505006151,43.86547644407909,-36.237989038085914,88.90595440257977,15.126582382529563,15.402460697008769,5,-17.780014038085938,-30.620025634765625,-74.15501403808594,-78.01002502441406,21.069976806640625,2,-0.01567533238007568,-1.7567601862778688,433.989990234375,1.0146037886240946,433.5899963378906,-2.812853025422292,422.3399963378906,-0.01567533238007568 4234,2021-05-06,430.0299987792969,436.5199890136719,428.4400024414063,434.4800109863281,525200.0,-0.004306688754206811,-1.1179505639549003,1.082731889869019,84.02937993653386,82.21691911338978,-17.232127652613144,-28.211176096555732,-59.200386276683275,-50.57369799291223,34.01427089955807,8.079986572265568,15.372922162951625,24.297500610351562,-7.253196096329361,55.848197317032486,8.5221522570111,40.072848963692024,-31.07333590136716,67.34216646029192,-6.029349658051288,15.775348353340469,5,-15.919998168945312,-28.165008544921875,-72.29499816894531,-76.15000915527344,18.1300048828125,3,0.0025812521737822447,1.938650741434283,431.8900146484375,-1.7567601862778688,433.989990234375,1.0146037886240946,433.5899963378906,0.0025812521737822447 4235,2021-05-07,432.4700012207031,434.260009765625,430.6000061035156,430.6000061035156,566000.0,0.005674028435998846,-2.9144526405117825,-0.42022246910532307,83.81343322855817,83.01836881694408,-15.894354272239013,-28.81101635801764,-59.89800147924501,-52.76791889195448,35.44324883314511,4.230010986328125,16.058539193351635,24.631503295898426,-8.193195381779674,57.456201973576526,8.219153957059405,41.04385263473745,-30.473072056601552,63.555205461467764,-7.654997454920178,16.412349338839036,5,-18.360000610351562,-30.345001220703125,-73.11750030517578,-78.59001159667969,13.290008544921875,4,0.012602058389363124,-1.1179505639549003,430.0299987792969,1.938650741434283,431.8900146484375,-1.7567601862778688,433.989990234375,0.012602058389363124 4236,2021-05-10,431.0700073242188,435.5,428.3399963378906,432.5799865722656,596700.0,-0.0032372046443283065,-1.0545200597216202,-0.8074776421437126,81.54375486129501,83.62555277454553,-10.791340066640032,-25.53439179523582,-56.97807124720333,-51.12555397911899,36.62852179966042,7.160003662109375,16.69509649393632,21.20900878906258,-12.129304941044154,54.54732251916931,4.539851924009213,37.878165654115946,-26.27603317683912,33.5215138948216,-36.068402653797044,16.66915686505338,5,-16.960006713867244,-28.945007324218807,-71.27750396728521,-77.19001770019537,16.519989013671818,0,0.028510399282082544,-2.9144526405117825,432.4700012207031,-1.1179505639549003,430.0299987792969,1.938650741434283,431.8900146484375,0.028510399282082544 4237,2021-05-11,422.3399963378906,430.010009765625,419.489990234375,428.6199951171875,730300.0,-0.02025195638295041,1.3222929206848582,4.158996746094459,73.81528063011208,83.2811603570253,1.4297362527236714,-15.437069911640094,-46.751484241942876,-42.224628039291474,36.98754739149202,11.580017089843807,17.328597831128832,11.108497619628906,-21.89733936461073,44.11433460386854,-5.394420872490912,27.611416111748724,-14.972740805895057,16.31371439252206,-53.87408374901325,16.50291849211983,5,-8.229995727539062,-17.455001831054688,-62.529991149902344,-68.46000671386719,34.860015869140625,1,0.04823127170956032,-1.0545200597216202,431.0700073242188,-2.9144526405117825,432.4700012207031,-1.1179505639549003,430.0299987792969,0.04823127170956032 4238,2021-05-12,425.4400024414063,447.5,419.239990234375,420.0,1772100.0,0.007340072288667399,-7.120666824515711,-0.8662425953553106,73.41992835658408,82.55730771543642,1.898285419772776,-16.649922839824853,-48.22194848451244,-45.099468542968395,38.24028475568199,28.260009765625,18.436329140202815,12.468504333496128,-19.623142261928308,44.560150928920564,-3.57731896421609,28.514327631208346,-15.70532803556415,21.93917220288047,-46.82614912415042,16.045823297712204,5,6.179992675781193,-13.014999389648494,-62.62000274658209,-71.56001281738287,34.75,2,0.054038148980927625,1.3222929206848582,422.3399963378906,-1.0545200597216202,431.0700073242188,-2.9144526405117825,432.4700012207031,0.054038148980927625 4239,2021-05-13,422.3999938964844,431.6600036621094,422.2900085449219,425.2799987792969,594900.0,-0.007145563481282258,-5.045205749163221,-0.5294124246878065,70.94147356127375,81.2804110968327,6.643358194638438,-11.903940526158408,-43.22271983084909,-42.05151096769595,39.56072160367397,9.3699951171875,19.65493576147668,7.957995605468739,-22.952022940359598,38.868014151297075,-7.497013667445401,23.41300487838288,-8.888786931226434,11.18189161404024,-57.648403227792386,15.45500927291416,5,10.970001220703125,-8.074996948242188,-59.469993591308594,-68.52000427246094,37.05999755859375,3,0.07234848011404793,-7.120666824515711,425.4400024414063,1.3222929206848582,422.3399963378906,-1.0545200597216202,431.0700073242188,0.07234848011404793 4240,2021-05-14,427.2900085449219,430.0799865722656,423.510009765625,424.30999755859375,636200.0,0.01157673939180004,-1.868993916456219,-1.0347242826262026,72.07369190891492,79.88673600593398,2.8265903506465975,-15.006853765649282,-45.9853732787044,-46.929809574639535,40.734170858229334,7.67999267578125,20.893646655443945,11.225009155273426,-18.743559057355355,41.19357736790221,-3.759274951040993,26.209293261587845,-10.379922276189745,28.48554681088179,-38.151493894659836,14.984284106314401,5,6.079986572265625,-12.20001220703125,-62.595008850097656,-73.41001892089844,32.52999877929693,4,0.04884269395452856,-5.045205749163221,422.3999938964844,-7.120666824515711,425.4400024414063,1.3222929206848582,422.3399963378906,0.04884269395452856 4241,2021-05-17,432.8599853515625,435.0799865722656,428.20001220703125,428.20001220703125,713800.0,0.013035588699132905,-1.9527957144166919,1.563743612325779,74.08079008624249,77.92651522739622,-3.19367772474061,-18.791606264543532,-49.31005441551929,-52.46306683220553,41.79368364591978,7.78997802734375,21.174222021523917,15.049986267089821,-14.541713834716631,44.64168636889627,0.25413621618656634,29.845836317993076,-12.890907709703583,48.19529515433725,-16.51849402236237,14.795850050903228,5,0.510009765625,-15.434982299804688,-66.32249450683594,-77.78999328613281,23.8900146484375,0,0.02980184089685567,-1.868993916456219,427.2900085449219,-5.045205749163221,422.3999938964844,-7.120666824515711,425.4400024414063,0.02980184089685567 4242,2021-05-18,432.8599853515625,441.7900085449219,432.67999267578125,433.7799987792969,695500.0,0.0,-13.234413370526667,-0.19742891197003234,72.88268241709716,76.28893499851239,-3.7669619663021194,-16.91737725981551,-47.123884244539454,-52.45056404448695,42.812464973882726,9.110015869140625,20.674047904588747,13.309486389160156,-15.47239255811894,42.09136533643925,-1.0814530844793921,27.700425862799705,-10.137815473889475,48.19529515433725,-15.368536290429553,14.390939473639538,5,0.510009765625,-15.29998779296875,-65.25248718261719,-76.71998596191406,26.95001220703125,1,0.03402950488566092,-1.9527957144166919,432.8599853515625,-1.868993916456219,427.2900085449219,-5.045205749163221,422.3999938964844,0.03402950488566092 4243,2021-05-19,431.95001220703125,434.8900146484375,424.4599914550781,429.3599853515625,564800.0,-0.002102234383693835,1.4628061654644635,-2.815205493083889,65.34103201680605,74.2124518963204,-3.1822284804935634,-13.78845611735619,-44.65637409268243,-51.61356736949239,43.9152976900488,10.430023193359375,18.852170720960544,10.542012023925793,-16.239904693780886,37.32392874163247,-2.8489463349275184,23.932970382779104,15.54998779296875,49.53848031850961,-10.48609650781772,13.390958358853332,5,1.41998291015625,-14.3900146484375,-60.185020446777344,-73.43002319335938,26.029998779296875,2,0.05845583814429389,-13.234413370526667,432.8599853515625,-1.9527957144166919,432.8599853515625,-1.868993916456219,427.2900085449219,0.05845583814429389 4244,2021-05-20,428.9400024414063,437.6199951171875,428.3500061035156,430.2999877929688,1039100.0,-0.006968421531568958,-6.299267091192752,-0.5250854247672911,56.77618951235153,71.20831370563079,-0.38341478720570876,-8.855535925326308,-40.21580705014111,-48.58268879627184,44.928960843086884,9.269989013671875,16.52838154301793,6.023002624511776,-18.70837756884856,30.754382817872113,-6.342687472168393,18.388692721191944,18.099197387695256,29.70455710276676,-26.301259169397273,12.365690096680181,5,4.429992675781193,-10.99000549316412,-54.18251037597662,-70.42001342773443,34.58999633789057,3,0.0728540118014962,1.4628061654644635,431.95001220703125,-13.234413370526667,432.8599853515625,-1.9527957144166919,432.8599853515625,0.0728540118014962 4245,2021-05-21,427.6499938964844,432.0700073242188,425.739990234375,429.5,870900.0,-0.0030074335281847775,-1.232804973223196,1.3603132573377614,42.33350033715868,66.85161875850453,0.16871593880796354,-5.4889096015461405,-37.49492101221455,-47.3341872869795,45.832536842388805,6.330017089843807,14.490952269810975,3.235993957519554,-18.516118171605797,24.988106086644905,-7.640062107043093,14.112050022082201,18.937621765136726,18.40738197122581,-31.27817539282224,10.87605606456267,5,5.720001220703125,-8.269989013671875,-49.04750061035156,-69.1300048828125,35.800018310546875,4,0.07438325268933266,-6.299267091192752,428.9400024414063,1.4628061654644635,431.95001220703125,-13.234413370526667,432.8599853515625,0.07438325268933266 4246,2021-05-24,420.8999938964844,433.1400146484375,420.6900024414063,429.1900024414063,695700.0,-0.015783935686513484,-1.858788615635831,4.481070916019232,35.484589264769326,62.59265305124422,5.950106453823025,3.0468211361190924,-29.451309103700964,-40.41276622120472,46.405219168870815,12.450012207031193,12.553643285616602,-4.5485061645507585,-23.200971595485044,14.103959266383526,-13.874738880017901,4.777726550916384,25.24506928100584,0.9952198783633551,-41.28310048785729,9.32623271546713,5,12.470001220703125,-1.519989013671875,-40.724998474121094,-62.3800048828125,45.589996337890625,0,0.09246855308177171,-1.232804973223196,427.6499938964844,-6.299267091192752,428.9400024414063,1.4628061654644635,431.95001220703125,0.09246855308177171 4247,2021-05-25,421.0400085449219,422.3299865722656,414.0,416.5199890136719,702400.0,0.00033265538243720805,1.3464831593968674,-0.5452370171582936,37.4217514514058,58.592855617335516,6.265142769751151,4.725024199023437,-28.32937643076866,-40.38295693959765,46.660576277160956,8.329986572265625,10.358135666660814,-5.40899200439452,-20.317451522105216,9.499467513316176,-12.863221763249896,2.0452377544608566,24.086852203124977,29.805292126411537,-6.303341881528745,7.454229758855349,5,6.8549957275390625,-1.660003662109375,-38.69999694824219,-61.49000549316406,44.97998046875,1,0.08481377239775578,-1.858788615635831,420.8999938964844,-1.232804973223196,427.6499938964844,-6.299267091192752,428.9400024414063,0.08481377239775578 4248,2021-05-26,420.6900024414063,424.6400146484375,419.2799987792969,421.6400146484375,429300.0,-0.0008312894176616403,-1.8434950135992747,-0.21017878362319148,38.77944427539137,55.01929680779304,6.560399759050881,6.7389609634317935,-26.793475042949524,-39.844916137384246,46.5421717934992,5.360015869140625,8.218091419857046,-6.595997619628861,-17.537906466727748,4.345911227470026,-12.066952043178333,-1.125043196079389,22.569246661757745,28.32347089072093,-3.6759390483628067,5.470954423549446,5,7.205001831054631,-1.3099975585938068,-35.50500488281256,-59.75500488281256,53.54998779296869,2,0.0929900755667139,1.3464831593968674,421.0400085449219,-1.858788615635831,420.8999938964844,-1.232804973223196,427.6499938964844,0.0929900755667139 4249,2021-05-27,423.9700012207031,426.1400146484375,418.7900085449219,421.9400024414063,471700.0,0.007796711973809378,1.307684937216444,-2.136813363315198,39.990584548597376,51.454507101091096,3.9409611398749007,4.309177564861386,-28.736037096707037,-42.852668447191604,45.71938108076209,7.350006103515625,7.074179577575364,-3.7154983520507585,-13.434432297715887,6.00343559361437,-8.574965324883351,1.143968620781834,17.53369293627111,52.08983067062087,23.08721337349762,4.859466972832564,5,3.9250030517578125,-4.589996337890625,-38.402503967285156,-63.035003662109375,52.639984130859375,3,0.08021796275138016,-1.8434950135992747,420.6900024414063,1.3464831593968674,421.0400085449219,-1.858788615635831,420.8999938964844,0.08021796275138016 4250,2021-05-28,426.8699951171875,429.3999938964844,421.2300109863281,421.2300109863281,458400.0,0.006840092195520064,-1.8971652120274227,2.7783189765330984,45.222918439799955,48.24807691815303,1.0897183489079225,1.861395398689183,-30.25569688831763,-45.49016814639913,44.42374627849938,8.16998291015625,5.789104441066627,-1.0420043945312614,-10.442324256693269,8.358315467630746,-5.7421643256122366,3.658155536549714,12.983477390368307,67.24130233744698,37.207081812914325,4.700159931080999,5,1.0250091552734375,-7.489990234375,-40.13499450683594,-65.93499755859375,51.30999755859375,4,0.08588095692236508,1.307684937216444,423.9700012207031,-1.8434950135992747,420.6900024414063,1.3464831593968674,421.0400085449219,0.08588095692236508 4251,2021-06-01,423.0,430.9400024414063,422.2999877929688,430.3299865722656,434800.0,-0.009065980653255035,1.0210517298610917,-1.2996466660534276,50.84399432107766,45.79933379637308,3.8151978329690905,5.161993797097807,-25.018009455450056,-41.433881787310725,42.77832651196286,8.6400146484375,4.7317327091652714,-4.382499694824219,-13.62791681615738,4.862917426508943,-9.0052082554908,0.24020886584236223,15.302264157102456,53.12868183537787,20.476595039244465,4.6227085606665685,6,2.80999755859375,-3.6199951171875,-36.19750213623047,-62.06500244140625,51.54998779296881,1,0.09562650639960113,-1.8971652120274227,426.8699951171875,1.307684937216444,423.9700012207031,-1.8434950135992747,420.6900024414063,0.09562650639960113 4252,2021-06-02,426.20001220703125,429.30999755859375,422.0499877929688,423.6199951171875,552000.0,0.007565040678560786,-1.5384508680389135,-0.3519811481791423,50.96939990938144,44.202485784437016,-0.4792828823088371,1.4213247534488005,-26.966123031779716,-44.40027887917876,40.98899733542217,7.260009765624943,3.1961828860645483,-0.7929885864257926,-9.507458245628811,7.921481072777226,-5.150223416027302,3.5642462431757167,10.644116100645078,60.98771509879886,25.86597934320737,4.3572348296015075,6,-0.3900146484375,-6.82000732421875,-37.52500915527344,-65.010009765625,51.3599853515625,2,0.09453302879722214,1.0210517298610917,423.0,-1.8971652120274227,426.8699951171875,1.307684937216444,423.9700012207031,0.09453302879722214 4253,2021-06-03,425.1199951171875,428.989990234375,424.1900024414063,426.239990234375,418000.0,-0.002534061611708993,-2.2214894314272517,-0.43410375907832793,53.65198671453543,43.855352140235226,-0.5252227151485158,2.0745045246559357,-24.78535936073382,-43.18060967948128,39.42964673794171,4.799987792968693,0.8215947347518977,-1.5345046997070426,-9.969521427489497,6.900512028075411,-5.75201306359827,2.6830036641841843,10.353485492028256,52.09868108738054,13.37250898116497,4.217508363891225,6,-1.54998779296875,-5.739990234375,-35.454994201660156,-63.57499694824219,54.989990234375,3,0.09620811621718706,-1.5384508680389135,426.20001220703125,1.0210517298610917,423.0,-1.8971652120274227,426.8699951171875,0.09620811621718706 4254,2021-06-04,431.1400146484375,431.1600036621094,425.4599914550781,426.25,516400.0,0.014160753670479531,1.3123816126675993,-4.366103542234333,55.01694491966574,45.264623760513786,-6.929011607926213,-4.06658761077739,-29.347632801333134,-49.0518573803393,37.85300676790821,6.040008544921875,-1.3585209554631774,4.430014038085915,-4.112442190567492,12.972470266739322,0.15878592375923972,8.70124215241259,3.045057124225309,99.79870062018648,57.30782553902036,4.271228114326694,6,-7.57000732421875,-11.760009765625,-37.800018310546875,-66.91502380371094,54.53997802734375,4,0.09996746792589484,-2.2214894314272517,425.1199951171875,-1.5384508680389135,426.20001220703125,1.0210517298610917,423.0,0.09996746792589484 4255,2021-06-07,437.9200134277344,438.4200134277344,430.2900085449219,432.0799865722656,519300.0,0.015725746970680632,1.3771850767844236,1.1942759429840986,56.39214500998106,47.58768550998175,-13.520869855138528,-10.980316819381812,-34.60553423381219,-55.561674040094545,36.397134514133704,8.1300048828125,-2.600013160147796,10.937512207031261,1.3389810565788594,20.536043357483663,6.138246631805089,15.736777782257434,-23.920013427734375,96.9456370371337,52.89705534117996,4.799265575226187,6,-11.710006713867188,-7.170013427734375,-39.53251647949219,-68.38502502441406,47.39999389648443,0,0.0883494034012966,1.3123816126675993,431.1400146484375,-2.2214894314272517,425.1199951171875,-1.5384508680389135,426.20001220703125,0.0883494034012966 4256,2021-06-08,443.3599853515625,452.9700012207031,439.260009765625,439.989990234375,684500.0,0.012422295754989099,-4.677066747542144,0.5770513048294891,61.6614787258273,50.280988540473025,-17.25432334410482,-16.287409444727018,-38.565501982400974,-60.63896707554471,35.613895397062095,15.04998779296875,-2.934849665629656,15.762985229492188,3.7841604608115063,27.74180999817287,9.773572845151818,21.752397613832557,-28.8715850830078,68.91975518833141,24.346634485145557,5.989412384340346,6,-7.47998046875,-9.874984741210938,-40.15248107910156,-69.114990234375,41.480010986328125,1,0.07853664849029673,1.3771850767844236,437.9200134277344,1.3123816126675993,431.1400146484375,-2.2214894314272517,425.1199951171875,0.07853664849029673 4257,2021-06-09,442.7099914550781,446.8800048828125,442.3999938964844,442.8599853515625,331600.0,-0.0014660635103751485,-10.636558202211566,-0.044508639113268376,62.019626412271954,52.863231000126426,-14.759277932357008,-14.79146646696438,-36.42027920277957,-59.49769680605448,36.28509094839558,4.480010986328125,-2.3849877953811642,14.09449157714846,0.6263401650983837,27.562642989198537,7.360415871123394,20.828567283173527,-26.68232714843748,64.35020778039213,19.562255081012474,6.73407570602504,6,-6.829986572265625,-9.224990844726562,-35.7974853515625,-65.01998901367188,39.970001220703125,2,0.07192066353244142,-4.677066747542144,443.3599853515625,1.3771850767844236,437.9200134277344,1.3123816126675993,431.1400146484375,0.07192066353244142 4258,2021-06-10,448.42999267578125,449.9400024414063,442.92999267578125,442.92999267578125,446100.0,0.012920424953371645,-1.5490944602272934,-36.66815869786368,70.52873099161809,56.25635838268428,-18.02620002203531,-19.71141963535615,-40.42041704786152,-64.71100598393446,35.90690220293211,7.230010986328182,-0.6419329435941563,18.664993286132812,2.6537400395930604,34.676246532672565,10.659366662862908,26.670619909402717,-30.924634892578126,83.4968850116701,35.28077351442744,8.005626623269878,6,-11.329986572265625,-14.944992065429688,-40.904991149902344,-70.25999450683594,30.05999755859375,3,0.06495998340564557,-10.636558202211566,442.7099914550781,-4.677066747542144,443.3599853515625,1.3771850767844236,437.9200134277344,0.06495998340564557 4259,2021-06-11,452.9599914550781,453.80999755859375,447.9400024414063,447.9400024414063,459100.0,0.010101908554926098,-1.3386485911426182,0.9127252752130578,74.95561683274502,59.55999153745596,-20.128209109700038,-23.014517635148536,-43.13149283770815,-68.66163144422518,35.58141429201835,5.869995117187443,1.2375242456664637,21.6669921875,3.002194059784017,40.33179031521598,12.33459312364198,30.99939125135802,-34.036047934375006,96.38602678333936,42.565221718424965,9.332399063857997,6,-15.029998779296875,-19.05499267578125,-45.269996643066406,-74.625,22.010009765625,4,0.05993905512331965,-1.5490944602272934,448.42999267578125,-10.636558202211566,442.7099914550781,-4.677066747542144,443.3599853515625,0.05993905512331965 4260,2021-06-14,448.1600036621094,451.92999267578125,445.8900146484375,450.5799865722656,473000.0,-0.010596935454606937,1.359368667000453,-0.4820693638104556,77.95324477646324,62.572130476943244,-13.399770691293725,-17.46634373673635,-36.71106594193509,-63.405691606581456,35.12225937123088,7.069976806640625,3.123707535372432,15.823504638671864,-4.184250916374026,35.83126019371775,5.819626861148947,25.82738241619478,-27.142896899132836,61.16839424968643,0.6380164856858954,10.00387777752293,6,-10.230010986328125,-14.2550048828125,-40.172508239746094,-69.82501220703125,22.209991455078125,0,0.08372007476588683,-1.3386485911426182,452.9599914550781,-1.5490944602272934,448.42999267578125,-10.636558202211566,442.7099914550781,0.08372007476588683 4261,2021-06-15,445.760009765625,450.4100036621094,444.4100036621094,450.1499938964844,404800.0,-0.005355216612087155,1.4439900305175553,1.8140558399959645,74.22580021928164,65.15617495582106,-8.305121035334821,-14.809659021117,-32.629017469529,-60.592922874964415,34.26795412767696,6.0,4.831797399870197,12.778509521484352,-8.112535713913985,33.66955475688269,2.3329869037851836,23.22403213918352,-22.775329554911423,29.447982390212978,-33.5243823820848,10.445522617699162,6,-6.760009765625,-11.855010986328125,-37.64250946044922,-67.42501831054688,93.05999755859386,1,0.08874730054720237,1.359368667000453,448.1600036621094,-1.3386485911426182,452.9599914550781,-1.5490944602272934,448.42999267578125,0.08874730054720237 4262,2021-06-16,447.5899963378906,449.0700073242188,445.3800048828125,447.0199890136719,626400.0,0.004105317956242471,1.0906355902897498,-0.12984268444432087,75.61905669820537,67.59696050956217,-7.578852314427024,-16.31606135896152,-33.01243463883054,-61.983327396259995,33.019452380712075,3.690002441406307,6.255721011021876,13.871995544433616,-8.015826801382502,35.759817890249735,2.9280843715255287,24.815906717341704,-22.755797086304256,42.830896790045884,-23.511245667496752,10.943911172908065,6,-7.9550018310546875,-13.68499755859375,-39.472496032714844,-69.2550048828125,77.86001586914051,2,0.08322348646031741,1.4439900305175553,445.760009765625,1.359368667000453,448.1600036621094,-1.3386485911426182,452.9599914550781,0.08322348646031741 4263,2021-06-17,457.20001220703125,462.2300109863281,448.8900146484375,448.8900146484375,595400.0,0.02147057786762052,-2.2105897128923035,14.578755755434202,78.24240912031233,70.17756764296733,-13.588771202729788,-25.231026770056587,-41.08661202832843,-71.06339839960356,33.17260372754893,14.6400146484375,8.084324562964412,22.219511413574196,-2.024926233180338,46.46394906032873,10.0972925901969,34.34173023695149,-30.62726505702443,71.77330689162667,3.4784597453008246,12.122218823377274,6,-10.94000244140625,-19.085006713867188,-47.7025146484375,-78.86502075195312,77.11999511718761,3,0.055730489476041534,1.0906355902897498,447.5899963378906,1.4439900305175553,445.760009765625,1.359368667000453,448.1600036621094,0.055730489476041534 4264,2021-06-18,460.1900024414063,462.1000061035156,453.6400146484375,455.9800109863281,1148500.0,0.0065397859898155275,1.1070965731376863,0.5066176524594085,78.27564238691869,72.60906735151596,-13.437797865948141,-27.1518981486455,-42.52658043148716,-73.50626561539622,33.16907413148575,8.459991455078125,9.960991982336282,23.647001647949253,-2.878929350472106,50.17293264637061,10.384036148738574,36.90996714715993,-30.7646741844938,88.55214530608363,19.29272883054368,13.262965499210676,6,-9.444992065429744,-22.074996948242244,-38.16750335693365,-76.58500671386724,77.8200073242187,4,0.03976615679585249,-2.2105897128923035,457.20001220703125,1.0906355902897498,447.5899963378906,1.4439900305175553,445.760009765625,0.03976615679585249 4265,2021-06-21,459.4599914550781,465.1499938964844,457.8299865722656,460.95001220703125,624800.0,-0.0015863251753739371,-2.0820885453809534,-0.35392488746166695,82.6819579176922,74.94467615061205,-10.427592941121304,-25.209052916092844,-40.43036190953978,-72.19700560772571,33.584656835468024,7.32000732421875,12.015440831054491,21.326490783691384,-6.725070444698872,49.37805201208164,7.300710169496256,35.35227139788651,-27.410288579812345,72.56506692093089,1.2129560246853544,14.025780614195126,6,-5.68499755859375,-19.884994506835938,-35.61249542236328,-75.85499572753906,65.11001586914074,0,0.03375704099176491,1.1070965731376863,460.1900024414063,-2.2105897128923035,457.20001220703125,1.0906355902897498,447.5899963378906,0.03375704099176491 4266,2021-06-22,459.8200073242188,462.1600036621094,458.239990234375,459.80999755859375,452700.0,0.000783563043216251,-1.4888781243944973,-0.0067178699437145445,81.75292176686042,77.13726452334411,-9.171717774830256,-23.719909449841964,-39.40052247191795,-71.88501280960429,34.69906947032107,3.920013427734375,13.787599603986564,19.74050598144538,-8.67483590021402,48.15584786310478,5.53283504061568,33.94817692227508,-24.460275346831168,73.04001247254294,0.36130688634938224,14.207670940829694,6,-5.780014038085994,-20.24501037597662,-35.590011596679744,-76.21501159667974,66.34997558593733,1,0.02294373368910385,-2.0820885453809534,459.4599914550781,1.1070965731376863,460.1900024414063,-2.2105897128923035,457.20001220703125,0.02294373368910385 4267,2021-06-23,456.75,460.6300048828125,454.6400146484375,458.2799987792969,406300.0,-0.006676541419073478,-1.0834859220338084,-152.85060975522956,78.7911970692453,78.05531630974713,-4.359100556889416,-18.801384775775148,-35.08662314987566,-68.14061404977667,36.467542081675155,5.989990234375,15.08241015576732,14.884999084472668,-12.975342178748974,42.74534034769431,0.9548284528618751,28.81516971608346,-18.411241830702693,48.33945499965278,-25.829519001711624,13.930170631610807,6,-1.970001220703125,-17.175003051757812,-31.352500915527344,-73.14500427246094,68.739990234375,2,0.17968255571804903,-1.4888781243944973,459.8200073242188,-2.0820885453809534,459.4599914550781,1.1070965731376863,460.1900024414063,0.17968255571804903 4268,2021-06-24,459.80999755859375,466.6099853515625,458.4599914550781,460.260009765625,480400.0,0.006699502043992833,-4.17455919395466,0.2941258601775207,77.58322019645874,78.34727223904865,-6.297313974534802,-19.795253542917067,-36.703224940114296,-70.51211825781684,38.267961570359525,9.8599853515625,15.832565729932014,15.988996887207009,-11.093983069846217,43.071976844260234,2.4475069086803956,29.53048686573362,-18.790115816577725,47.57129411764706,-22.390892298726982,13.541489978526615,6,-4.3000030517578125,-19.5050048828125,-34.345001220703125,-76.20500183105469,70.54998779296875,3,0.14275464865261633,-1.0834859220338084,456.75,-1.4888781243944973,459.8200073242188,-2.0820885453809534,459.4599914550781,0.14275464865261633 4269,2021-06-25,457.9800109863281,464.55999755859375,456.45001220703125,458.0,960600.0,-0.003979875561606172,-4.266247213277186,0.04441882544418826,71.33136459516459,77.61150777445991,-4.112863430985783,-16.112792522969585,-33.49710583691348,-68.08989916484279,39.92278995665731,8.1099853515625,16.680280185779964,12.458509826660134,-13.62898837550091,38.54600802882118,-0.5852392744204167,25.502258927740684,-13.889316811166509,27.903128760529484,-37.0494131450084,13.043749101080525,6,-2.4700164794921875,-17.675018310546875,-32.5150146484375,-71.41500854492188,82.48995971679688,4,0.16668848968644112,-4.17455919395466,459.80999755859375,-1.0834859220338084,456.75,-1.4888781243944973,459.8200073242188,0.16668848968644112 4270,2021-06-28,463.5299987792969,464.2999877929688,457.2200012207031,458.4599914550781,451400.0,0.012118406174575158,1.1422094590850973,-253.63969465648856,71.3982860158447,77.29733952963359,-8.10574216015766,-19.790134931192767,-37.63741454094537,-72.9472566248943,41.40493803379047,7.079986572265682,16.782462822284288,16.175497436523415,-9.543133684718782,41.89412855776561,3.3161818759023163,29.034812997144513,-16.736989662967176,74.2690550490526,9.412753488796085,12.859315560621091,6,-7.535003662109375,-23.225006103515625,-37.87000274658203,-71.24000549316406,73.14999389648426,0,0.16068002326164588,-4.266247213277186,457.9800109863281,-4.17455919395466,459.80999755859375,-1.0834859220338084,456.75,0.16068002326164588 4271,2021-06-29,463.45001220703125,466.6600036621094,460.80999755859375,463.010009765625,439200.0,-0.00017255964549489633,-1.417344481014893,0.08678536602983133,72.27237482114487,76.92548598773797,-5.869813143509134,-17.417352887081847,-36.22051865208448,-72.16280417311259,42.897499948166015,5.850006103515625,16.22055288156878,14.073010253906261,-9.883052584960808,38.02907309277333,2.0949788344727267,26.051041673339796,-14.278965942473633,73.29455583173171,8.02830572750618,11.978031419433526,6,-5.6750030517578125,-23.120010375976562,-37.07501220703125,-63.47001647949219,72.02996826171875,1,0.13188044774478125,1.1422094590850973,463.5299987792969,-4.266247213277186,457.9800109863281,-4.17455919395466,459.80999755859375,0.13188044774478125 4272,2021-06-30,466.489990234375,469.25,463.9400024414063,465.2200012207031,747800.0,0.006559451822790718,-1.77285439956659,2.8863226522402554,70.57887496539982,76.07398219274769,-6.645760661533018,-18.218199348279256,-37.863599673393594,-74.54102833478464,44.56246549509025,5.79998779296875,16.01108630452677,15.098489379882835,-7.381953089845865,37.578931849611536,3.858268145018485,26.338710614747185,-14.870489934160162,78.43740314235987,14.837858341331454,11.240221234864363,6,-5.04498291015625,-24.864990234375,-40.114990234375,-66.12498474121094,66.95001220703114,2,0.12793413347582572,-1.417344481014893,463.45001220703125,1.1422094590850973,463.5299987792969,-4.266247213277186,457.9800109863281,0.12793413347582572 4273,2021-07-01,466.0199890136719,467.6099853515625,461.260009765625,466.739990234375,440500.0,-0.001007526914922674,4.162599709709834,-0.5669349993992551,66.39881362946603,74.75433455303074,-5.35635209716321,-15.312021212755212,-35.86858866812389,-73.45047484311624,46.141026439258795,6.3499755859375,16.21744002747289,12.583488464355469,-7.101766887899657,32.268743816610595,2.7408607882279057,22.426116140483032,-11.579608761491386,74.76551510383139,14.680665632338396,9.84262767612756,7,-4.074981689453125,-21.999984741210938,-42.382484436035156,-65.65498352050781,63.449981689453125,3,0.12761255444550978,-1.77285439956659,466.489990234375,-1.417344481014893,463.45001220703125,1.1422094590850973,463.5299987792969,0.12761255444550978 4274,2021-07-02,474.239990234375,475.5700073242188,466.260009765625,468.5700073242188,404000.0,0.017638730986841766,1.2352889455520462,-7.8749629127282725,80.15727436274013,74.47381415803608,-12.710408222840556,-21.225779166302914,-42.564283449631716,-81.04212955138269,47.79117427611792,9.550018310546932,16.469344975126262,18.64849090576172,-0.1772505788698595,37.4742323903933,9.235620163445958,28.06136164807748,-17.43007082254337,92.75195287488766,31.44905833200484,9.41287074231578,7,-9.134979248046875,-27.059982299804688,-50.60248565673828,-72.85499572753906,44.690002441406136,4,0.11833669929322554,4.162599709709834,466.0199890136719,-1.77285439956659,466.489990234375,-1.417344481014893,463.45001220703125,0.11833669929322554 4275,2021-07-06,476.6099853515625,477.8500061035156,469.8800048828125,469.8800048828125,466400.0,0.004997459442457108,-1.3685064935064934,1.1869489865119551,85.69775917011305,74.91212942506415,-13.848120939330272,-21.659072548809377,-43.317154273132985,-82.74924731585406,48.98651146091774,7.970001220703125,15.749395939198621,19.0839874267578,-0.04488422675075299,38.212859080266355,9.519551600003524,28.648423253512078,-16.423250115501162,92.72288656027308,26.259084092943795,9.564435826754275,7,-10.364974975585938,-27.069976806640625,-52.97248077392578,-75.22499084472656,38.720031738281364,1,0.13398792999365594,1.2352889455520462,474.239990234375,4.162599709709834,466.0199890136719,-1.77285439956659,466.489990234375,0.13398792999365594 4276,2021-07-07,478.17999267578125,479.2699890136719,471.8500061035156,477.3900146484375,432300.0,0.003294113368314422,3.996670776818742,0.11738191975622143,85.61118670441971,75.66990605119462,-14.01355587797292,-21.593826495719668,-43.29904688432771,-83.69065519043244,49.34654935689835,7.41998291015625,14.865394057843275,18.912994384765625,-1.1047880385175404,38.93077680804879,8.904103173124042,28.921885596407208,-14.460603266229043,93.94782013416905,23.482766800159112,10.00889121164159,7,-10.319992065429688,-27.520004272460938,-54.54248809814453,-76.79499816894531,38.29998779296875,2,0.12233887008247213,-1.3685064935064934,476.6099853515625,1.2352889455520462,474.239990234375,4.162599709709834,466.0199890136719,0.12233887008247213 4277,2021-07-08,474.5499877929688,478.5700073242188,472.0199890136719,474.5700073242188,537500.0,-0.0075912939445663685,-1.578738691112651,-0.025341883643668392,73.46495717464947,75.21232127099358,-8.485426073921758,-16.29141264683159,-38.116800108701625,-79.44629849855079,49.72604414815789,6.550018310546932,13.76961187817949,13.69098968505864,-5.841041695833269,33.22302106595055,3.924973994612685,23.457005375504593,-7.720478462592666,73.7923006145888,3.348451377983963,9.766015690445947,7,-6.689987182617244,-23.889999389648494,-51.95498657226568,-73.16499328613287,42.47003173828119,3,0.12839530975262203,3.996670776818742,478.17999267578125,-1.3685064935064934,476.6099853515625,1.2352889455520462,474.239990234375,0.12839530975262203 4278,2021-07-09,477.55999755859375,479.6700134277344,475.1000061035156,476.25,427200.0,0.006342871863981747,-1.5318702870861935,-65.4359756097561,73.47931833332223,75.45098279745554,-9.73673598015256,-17.92626890369928,-39.60172270229123,-81.70245454601854,49.97755234395075,5.120025634765568,12.916645661059704,15.244499206542969,-4.724642958048264,35.2136413711342,5.259928124247324,25.229070288838614,-8.242392291558474,84.26535948604862,15.446514184822945,9.98457108229562,7,-9.114990234375,-25.629989624023438,-54.964996337890625,-72.94000244140625,35.630004882812386,4,0.1170114858205984,-1.578738691112651,474.5499877929688,3.996670776818742,478.17999267578125,-1.3685064935064934,476.6099853515625,0.1170114858205984 4279,2021-07-12,480.1099853515625,482.6099853515625,478.6700134277344,480.0,383700.0,0.0053396176522424454,-1.8447876958332414,0.08395844010622933,76.60398277929583,76.02939354895011,-9.853685090529098,-19.328963236824507,-40.95337040001198,-83.45327390137038,50.095390735021205,5.04998779296875,12.536637683995139,16.436987304687477,-4.52113476917242,37.395109378547374,5.957926267757557,26.916048341617397,-8.721898452387393,80.36132100801657,11.51996462480433,10.479061036929943,7,-8.399993896484375,-26.074996948242188,-58.634979248046875,-74.6099853515625,47.6400146484375,0,0.10280974538660859,-1.5318702870861935,477.55999755859375,-1.578738691112651,474.5499877929688,3.996670776818742,478.17999267578125,0.10280974538660859 4280,2021-07-13,485.67999267578125,491.4200134277344,479.2300109863281,480.0400085449219,476500.0,0.011601523597015051,-2.3581369932112906,51.279411764705884,79.37302332288345,76.81835449358773,-13.355800132324703,-23.129821263839972,-45.44063918634777,-88.19398918778268,50.71506063074332,12.19000244140625,12.33383647616563,20.130995178222634,-1.6800161554276656,41.94200651187293,9.225489511397484,31.036500845047783,-12.047526086128642,70.66929686403543,2.2615926370126544,10.90550566682514,7,-9.339981079101562,-24.824981689453125,-64.20498657226562,-80.14498901367188,39.94000244140625,1,0.06846071590640168,-1.8447876958332414,480.1099853515625,-1.5318702870861935,477.55999755859375,-1.578738691112651,474.5499877929688,0.06846071590640168 4281,2021-07-14,485.3200073242188,488.2200012207031,482.7900085449219,485.1900024414063,280300.0,-0.0007411986431212769,-1.2028400579401024,0.02305057599385318,84.5800668417991,78.37404247985432,-10.6916537279875,-20.716274293378262,-44.34245124735622,-86.90769218403813,51.609391703895604,5.42999267578125,12.912015745537474,17.793009948730514,-3.6335360405858523,39.21955593804688,7.0797369540723025,28.506282943388726,-8.130031366949822,68.5567091395315,-2.290786129974947,10.713272994658189,7,-8.97999572753912,-19.97999572753912,-56.84000396728521,-79.78500366210943,33.00000000000006,2,0.061835509174829495,-2.3581369932112906,485.67999267578125,-1.8447876958332414,480.1099853515625,-1.5318702870861935,477.55999755859375,0.061835509174829495 4282,2021-07-15,484.8399963378906,488.6400146484375,482.1300048828125,488.20001220703125,454800.0,-0.00098906078274974,2.0707442941764973,-25.84530516431925,82.31349228549624,80.14234010830212,-8.196957296374364,-18.23754864474131,-43.12749027666666,-85.39416384511128,52.50187762121665,6.510009765625,13.181376734043795,15.450498962402321,-5.138654771911831,36.03965269671647,5.155922095245273,25.74507582955937,-5.6099853515625,59.68128592639134,-13.527602367610271,10.294576867157069,7,-5.9999847412109375,-17.92999267578125,-50.157493591308594,-76.34999084472656,24.67999267578125,3,0.06525860978847353,-1.2028400579401024,485.3200073242188,-2.3581369932112906,485.67999267578125,-1.8447876958332414,480.1099853515625,0.06525860978847353 4283,2021-07-16,482.67999267578125,489.4800109863281,481.3999938964844,486.4400024414063,420700.0,-0.004455085550747473,-1.5569644702405672,1.1190452402793967,81.61802679392501,80.30464593398933,-3.8277351187078352,-14.831175783582864,-40.17478413764047,-82.22793855461316,52.700601400049074,8.08001708984375,13.476408560920788,12.016496276855491,-8.550110234021645,32.58310278773263,1.7331930214169233,22.29979953229406,8.740020751953125,31.450817631740197,-45.52722523064453,10.283303255438561,7,-2.0299835205078125,-15.504989624023438,-47.99748992919922,-73.66999816894531,26.839996337890625,4,0.07114450024145724,2.0707442941764973,484.8399963378906,-1.2028400579401024,485.3200073242188,-2.3581369932112906,485.67999267578125,0.07114450024145724 4284,2021-07-19,478.489990234375,484.6900024414063,473.80999755859375,483.3500061035156,578600.0,-0.008680704617936574,1.885939669163896,1.2925540549314785,69.84084711009734,78.5427668162098,1.1494006010789235,-9.697062711062358,-35.16446056106486,-77.01153451160519,52.3582366046974,10.880004882812557,13.705184031964507,6.91149444580077,-13.318736416060233,27.141725307661773,-3.203620985129703,17.026609876731243,12.729622802734355,26.575743659506625,-48.64874566106545,10.115115430930494,7,3.14501953125,-10.574981689453125,-43.197486877441406,-69.21499633789062,23.089996337890625,0,0.07251982886838304,-1.5569644702405672,482.67999267578125,2.0707442941764973,484.8399963378906,-1.2028400579401024,485.3200073242188,0.07251982886838304 4285,2021-07-20,474.9700012207031,478.5499877929688,471.2799987792969,475.8299865722656,593000.0,-0.007356452769153421,1.3079374921283635,0.17695114063785297,64.00096433803762,76.14163099772293,4.930822164729818,-5.2233275050001,-30.926800353518388,-72.06659295161319,51.677046024262616,7.269989013671932,14.285500679459233,2.6160049438476562,-16.832235594125564,22.064245481820876,-7.108115325138954,12.340125212834266,15.553227197265585,20.274725090462763,-52.913885264009195,9.724120268986596,7,6.3800048828125,-7.05499267578125,-39.05250549316406,-65.27500915527344,37.170013427734375,1,0.11112280490062298,1.885939669163896,478.489990234375,-1.5569644702405672,482.67999267578125,2.0707442941764973,484.8399963378906,0.11112280490062298 4286,2021-07-21,470.3699951171875,476.45001220703125,465.92999267578125,475.489990234375,615800.0,-0.009684835024724281,1.9886253294492995,5.953584102200142,54.543329945668724,74.03922797228061,9.282644337802253,0.21880041149177032,-25.602645810827482,-66.17383015600882,50.6371698150444,10.52001953125,13.371587590193656,-2.511500549316395,-21.080756717417955,16.057755618785166,-11.796128633367175,6.773127534734385,18.998639522460905,18.853498892685767,-51.4540736197803,9.284628084050782,7,8.305007934570312,-2.454986572265625,-34.45249938964844,-60.08000183105469,40.220001220703125,2,0.11746072362935278,1.3079374921283635,474.9700012207031,1.885939669163896,478.489990234375,-1.5569644702405672,482.67999267578125,0.11746072362935278 4287,2021-07-22,538.8200073242189,548.719970703125,484.0,484.989990234375,3038100.0,0.14552376409549206,-1.319296668493014,-10.513685239491714,82.88760528327883,75.08459318894245,-54.8611599187318,-65.10547241155604,-92.2367466789334,-132.89677530741739,51.344142513650205,78.3499755859375,13.710787406067652,61.83501129150403,28.15300011074106,95.517022472267,44.994005701122546,78.67601688188552,-72.89001464843761,88.04207512214052,17.54251423948803,16.841005590381478,7,-31.49502563476574,-41.770019531250114,-102.36750793457043,-128.27000427246105,-26.950012207031364,3,-0.0380461002214878,1.9886253294492995,470.3699951171875,1.3079374921283635,474.9700012207031,1.885939669163896,478.489990234375,-0.0380461002214878 4288,2021-07-23,525.4500122070311,542.52001953125,519.469970703125,541.989990234375,1342100.0,-0.02481347191167449,1.6193182803380508,-0.307263101918362,72.1056783290185,74.58478158335608,-37.97728846412048,-49.08222320089817,-77.26869832832432,-117.8271930181445,51.73780094986245,23.050048828125,13.784564144403191,45.18301544189444,6.176358626346428,84.1896722574424,25.679687034120434,64.68634384966845,-59.520019531249886,71.89278334098809,4.034172233683719,19.503328407773985,7,-18.12503051757801,-26.645019531249886,-88.68001556396473,-114.90000915527332,-8.200012207031136,4,-0.030316914688894747,-1.319296668493014,538.8200073242189,1.9886253294492995,470.3699951171875,1.3079374921283635,474.9700012207031,-0.030316914688894747 4289,2021-07-26,534.3200073242189,538.5700073242189,522.6699829101561,523.8200073242189,660700.0,0.016880759179986216,-1.484369337580294,-0.6348255108103178,73.58784186642913,73.94198364375005,-42.85564759368225,-54.746666020172256,-84.30661814239534,-124.76462556032993,52.50024122167601,15.900024414062727,15.362286755743696,50.2360107421876,5.843396316148642,94.6286251682265,28.03970352916815,72.43231795520705,-66.73421508789073,82.6066346168734,17.154038028946488,22.196307213019463,7,-26.99502563476574,-33.140014648437614,-92.13249969482433,-116.80000305175793,-17.429992675781364,0,-0.04641416748502669,1.6193182803380508,525.4500122070311,-1.319296668493014,538.8200073242189,1.9886253294492995,470.3699951171875,-0.04641416748502669 4290,2021-07-27,538.010009765625,543.1400146484375,534.1699829101561,535.52001953125,499200.0,0.006905978422715231,-2.456617353058669,0.23714192708333334,74.03777067948864,72.77061740349333,-42.847925497611925,-55.41170307178072,-86.24153761235243,-126.4458605634947,53.342041224621084,8.970031738281364,17.067399703801698,50.20201263427737,0.8503646708024917,99.5536605977523,25.526188652539872,74.8778366160148,-68.80153395996092,87.0636987801075,24.173927707438274,24.67582398173746,7,-30.685028076171875,-36.33001708984375,-93.58000183105469,-118.22000122070312,-22.6099853515625,1,-0.0677125379307153,-1.484369337580294,534.3200073242189,1.6193182803380508,525.4500122070311,-1.319296668493014,538.8200073242189,-0.0677125379307153 4291,2021-07-28,524.5700073242189,536.3099975585939,523.3300170898439,533.1799926757811,546000.0,-0.0249809523939174,-1.34085130271114,-3.457839003823813,68.62804107439322,71.25001171337077,-25.987684568752627,-39.16602918049091,-71.34600466603638,-111.05021962903982,53.65835425645591,14.679992675781136,18.3000006847779,33.706010437011855,-16.849598899466287,84.26161977348994,8.428205768772841,58.983815105250926,-53.771301620605584,62.68545378414385,1.1262504504980342,25.277804668239046,7,-17.24502563476574,-22.890014648437614,-77.89501190185558,-101.42001342773449,-7.280029296875,2,-0.023695584006385606,-2.456617353058669,538.010009765625,-1.484369337580294,534.3200073242189,1.6193182803380508,525.4500122070311,-0.023695584006385606 4292,2021-07-29,526.1699829101561,530.780029296875,524.75,524.969970703125,449500.0,0.003050070655199244,-6.353902266552533,-0.1393744771950623,68.29506747636461,69.76968290030851,-23.58911201465412,-38.01471776732478,-71.44184800502762,-110.7176118018973,53.82907675777847,6.210021972656136,19.030848231672053,32.32198638916003,-19.211786166256275,83.85575894457634,6.555100111451907,58.088872666868156,-53.81285190655262,28.30587143188627,-29.126141646846396,25.766886277708153,7,-18.84500122070301,-24.489990234374886,-79.36248779296864,-102.25498962402332,-11.669982910156136,3,-0.02961017746792638,-1.34085130271114,524.5700073242189,-2.456617353058669,538.010009765625,-1.484369337580294,534.3200073242189,-0.02961017746792638 4293,2021-07-30,525.489990234375,531.5700073242189,523.7100219726561,526.1900024414061,348800.0,-0.0012923441052646867,-2.6901783795399914,-0.5833375718426949,67.32325990598217,69.48995098874016,-18.101469457738062,-34.415439908595374,-69.20527706559233,-108.41781374765372,54.474063039152966,7.859985351562727,19.79201569998463,28.668493652343727,-22.96727496346182,80.30426226814922,2.8506093444409544,54.4863779602465,-51.605602436781055,13.77627235889976,-39.071776524435506,25.817884307902748,7,-18.165008544921875,-22.904998779296875,-78.31249237060547,-99.239990234375,-11.469970703125,4,-0.025918657577307602,-6.353902266552533,526.1699829101561,-1.34085130271114,524.5700073242189,-2.456617353058669,538.010009765625,-0.025918657577307602 4294,2021-08-02,530.3599853515625,533.4500122070311,522.1599731445311,527.3699951171875,330000.0,0.009267531651774075,1.46237403655442,-4.271340134275696,67.14768328236917,69.83958642699922,-16.583915231482024,-36.74966927380103,-72.33297442121761,-111.68471373826344,54.667706908573145,11.2900390625,21.14849757820582,30.732489013671852,-21.8275177154909,83.2924957428346,4.452485649090477,57.01249237825323,-54.97888589585796,39.08482357150994,-11.033534143073453,26.28000336458139,8,-23.035003662109375,-27.774993896484375,-82.4524917602539,-103.2449951171875,-8.989990234375,0,-0.02471903181547952,-2.6901783795399914,525.489990234375,-6.353902266552533,526.1699829101561,-1.34085130271114,524.5700073242189,-0.02471903181547952 4295,2021-08-03,540.469970703125,543.5700073242189,530.5599975585939,531.0,460300.0,0.019062496475598323,-1.5140174790947278,3.167224626439128,69.69220019954221,71.52279423298516,-18.355965354390946,-44.090674087443745,-80.5056734988878,-120.12356553770917,54.8631761966013,13.210021972656364,23.225306715013744,37.64947509765625,-16.749692801977744,92.04864299729024,10.449891147839253,64.84905904747325,-63.62209382247204,85.52063674874955,36.175828814328185,27.199583949816986,8,-24.1099853515625,-37.49998474121094,-92.5624771118164,-113.35498046875,-24.3499755859375,1,-0.04362861460001399,1.46237403655442,530.3599853515625,-2.6901783795399914,525.489990234375,-6.353902266552533,526.1699829101561,-0.04362861460001399 4296,2021-08-04,536.6799926757811,542.6099853515625,536.1099853515625,541.9000244140625,407900.0,-0.007012374845568714,-1.0440102492250702,-0.551219417876214,68.08288675043848,69.87782550711401,-4.660881739242313,-37.62222025196684,-74.56490045975556,-114.71127664927599,54.98709247737621,6.5,26.512826230851545,30.934497070312375,-24.172534921594888,86.04152906221964,3.380981074358715,58.488013066266035,-58.394673918678734,67.81875922937822,18.96429510463787,27.553515995953635,8,-5.160003662109261,-31.91500854492176,-88.52999877929676,-109.1750030517577,-25.809997558593636,2,-0.039651130193285034,-1.5140174790947278,540.469970703125,1.46237403655442,530.3599853515625,-2.6901783795399914,525.489990234375,-0.039651130193285034 4297,2021-08-05,535.47998046875,538.510009765625,529.3699951171875,535.3200073242189,261800.0,-0.0022359920686592094,1.938896466455367,-0.030646009938591994,68.54193307221125,69.48185381191321,-4.452728934754873,-33.33240816616012,-71.18820653487472,-111.90916072332772,54.8411825137697,9.1400146484375,30.72468054442095,26.6879852294922,-27.891913351111157,81.26788381009555,-0.6019640608094505,53.977934519793905,-55.785968672727165,62.21385361848657,10.697022049882136,27.289949290301692,8,-2.614990234375,-30.489990234375,-86.42747497558594,-106.51997375488281,-24.379974365234375,3,-0.033969528469547816,-1.0440102492250702,536.6799926757811,-1.5140174790947278,540.469970703125,1.46237403655442,530.3599853515625,-0.033969528469547816 4298,2021-08-06,533.4400024414061,537.77001953125,531.6500244140625,536.0499877929689,254000.0,-0.0038096251993550156,1.0231225535692667,-16.315146890512825,69.5928274183502,69.03796331768223,-1.2965241332366304,-28.344635251804448,-66.93908958169914,-108.3112167449508,54.61959735351737,6.1199951171875,36.28351236961248,21.854006958007687,-31.705685556546314,75.41369947256163,-4.925839299269342,48.63385321528466,-52.365471467241264,52.685713634108374,-1.9039582950154497,26.779846257276983,8,-0.5750122070311363,-28.450012207031136,-81.90499877929676,-103.18499755859364,-26.48001098632801,4,-0.035505403334438745,1.938896466455367,535.47998046875,-1.0440102492250702,536.6799926757811,-1.5140174790947278,540.469970703125,-0.035505403334438745 4299,2021-08-09,529.469970703125,533.1199951171875,525.4500122070311,531.0800170898439,258900.0,-0.007442321011006725,1.695950657012644,0.6168794724287817,69.37019624057524,68.51934393558072,2.138015006120213,-21.594219878185754,-60.86624371603625,-102.74641833207386,53.958487055647275,7.989990234375,32.570561397987376,15.415975952148415,-36.562400308611586,67.39435221290842,-10.573212178231643,41.405164082528415,-47.04253093438092,22.18520739158881,-35.22717340534187,25.989188130380008,8,3.39501953125,-22.144989013671875,-76.48746490478516,-99.2149658203125,-23.90997314453125,0,-0.029180032913590503,1.0231225535692667,533.4400024414061,1.938896466455367,535.47998046875,-1.0440102492250702,536.6799926757811,-0.029180032913590503 4300,2021-08-10,518.9299926757811,530.969970703125,517.719970703125,529.6300048828125,315800.0,-0.01990665875412534,-1.0198084285840556,6.645778839227775,66.55982109889135,68.28954171608052,10.825259730423909,-8.891379202819508,-48.396061329236545,-90.66587409364081,52.50929232137729,13.25,30.81029940890039,3.2134979248045283,-47.04212931884251,53.46912516845157,-21.914315697018992,28.34131154662805,-35.17670228834942,4.8614755344553275,-55.056038826751696,25.127813621823524,8,11.714996337890739,-11.605010986328011,-62.78748321533192,-85.51498413085926,-7.720001220703011,1,0.004701987697463439,1.695950657012644,529.469970703125,1.0231225535692667,533.4400024414061,1.938896466455367,535.47998046875,0.004701987697463439 4301,2021-08-11,515.3300170898439,523.489990234375,514.3599853515625,518.0,263900.0,-0.006937304909617081,-2.960916709695357,0.24953082842294277,35.63652947859171,64.66081527188352,14.501716299678947,-3.0860777084084248,-42.74315618488913,-85.52870986669586,50.864270418419736,9.1300048828125,27.776241957049763,-1.8869781494139488,-50.07063166416333,46.296675365335375,-25.978804906788582,22.20484860796074,-30.277393096098308,4.016690507842786,-50.181010151130174,24.091826757374665,8,13.634979248046761,-8.005035400390739,-57.437507629394645,-80.77500915527355,-11.790008544921989,2,0.0015329555840832843,-1.0198084285840556,518.9299926757811,1.695950657012644,529.469970703125,1.0231225535692667,533.4400024414061,0.0015329555840832843 4302,2021-08-12,516.47998046875,518.739990234375,513.8900146484375,514.72998046875,303400.0,0.002231508627035028,-1.8280304648017653,-0.6554349068465246,43.551366602165,62.01949379368161,13.223241353624758,-1.8383698101389427,-41.887662111202815,-85.2089270788129,49.257437104276576,4.8499755859375,24.153605101899984,-2.3190139770507585,-48.04157530136035,43.40354734725884,-25.180294639205613,20.54226668510404,-30.154009540816844,10.845750798722046,-39.415278811198654,22.861280662154805,8,12.250030517578125,-9.154998779296875,-57.21998596191406,-81.21498107910156,-19.41998291015625,3,-0.010861960896279,-2.960916709695357,515.3300170898439,-1.0198084285840556,518.9299926757811,1.695950657012644,529.469970703125,-0.010861960896279 4303,2021-08-13,517.02001953125,518.6599731445311,512.3499755859375,515.75,462000.0,0.00104561470516229,1.7736699487565613,0.7257254464285714,35.87061963436649,58.544264499459096,12.689861342980976,0.3437951121952665,-40.33980272598336,-84.342591076291,47.4613476831264,6.309997558593636,21.99735631844652,-3.4959762573241733,-45.97134498946707,38.979392474818724,-24.73366062339562,17.741708108747275,-29.44616860781298,22.484542868561487,-22.706582936206612,21.237684366071434,8,10.939971923828125,-9.695037841796875,-57.76002502441406,-81.75502014160156,-18.870025634765625,4,-0.01145025957235013,-1.8280304648017653,516.47998046875,-2.960916709695357,515.3300170898439,-1.0198084285840556,518.9299926757811,-0.01145025957235013 4304,2021-08-16,513.1900024414061,518.1900024414061,512.3499755859375,518.1199951171875,332200.0,-0.007407869995665339,1.3037548003419512,-3.881824298346879,29.775066869188763,54.109027462753154,15.453259917634341,7.279990527141194,-34.617417293252515,-78.98326167209507,47.149282126946716,5.840026855468636,19.615155384416198,-9.0609939575196,-46.88893128249936,28.766943367460215,-27.974962620009478,9.85297470497028,-24.393229122375374,4.511423607695984,-33.92146382554804,18.913968662489907,8,14.289978027343864,-5.865020751953011,-53.002494812011605,-77.72499084472645,-17.67001342773426,0,-0.012139774657904279,1.7736699487565613,517.02001953125,-1.8280304648017653,516.47998046875,-2.960916709695357,515.3300170898439,-0.012139774657904279 4305,2021-08-17,527.75,531.5999755859375,512.5399780273439,513.3400268554689,638400.0,0.028371553399963778,-1.381001033132699,-2.9229197875526807,52.54481176080979,52.38257468612775,-1.2301813104257917,-3.2918978628074456,-47.295414595083116,-91.9357901033676,47.59085738854804,19.059997558593636,17.748003860195524,2.8600036621094205,-27.756421660365277,33.47642898458412,-12.448208999127928,18.16821632334677,-37.75476273328735,80.0001268262987,42.79119904912303,15.308212661237347,8,-2.32000732421875,-20.425018310546875,-64.87751007080078,-90.81500244140625,-34.94000244140625,1,-0.04204642812203929,1.3037548003419512,513.1900024414061,1.7736699487565613,517.02001953125,-1.8280304648017653,516.47998046875,-0.04204642812203929 4306,2021-08-18,525.6199951171875,533.780029296875,523.75,525.5,335700.0,-0.004036011146968277,-4.541460124768167,0.008327226982587435,49.56357067094177,50.273867752653366,-0.9320373733825136,3.3618937412243213,-43.444730915630316,-88.26208317830435,49.02220738892955,10.030029296875,15.422399965254726,-2.032501220703125,-18.75286613024366,14.68786368883741,-10.39268367547345,6.3276812340671995,-34.45026318174661,61.92247443821025,22.612999989867312,8.360182454770273,8,-0.55999755859375,-18.295013427734375,-57.022483825683594,-84.27998352050781,-35.779998779296875,2,-0.027415250173077332,-1.381001033132699,527.75,1.3037548003419512,513.1900024414061,1.7736699487565613,517.02001953125,-0.027415250173077332 4307,2021-08-19,518.3200073242189,525.1500244140625,515.719970703125,523.5999755859375,263400.0,-0.013888337317420896,1.2505917741571315,-44.001525940996004,44.851365293469584,47.524816405444405,4.110040394979137,9.536256061334484,-34.452459700687825,-79.44900240771761,46.90146376080613,9.9000244140625,11.319164613929729,-8.307489013671784,-24.6545789682815,8.039600940937987,-16.481033990976698,-0.13394403636687002,-25.9992706134243,27.858221070320372,-14.074573444729186,8.17354497730488,8,4.744995117187386,-10.995025634765739,-47.479995727539176,-65.61000061035168,-31.08999633789074,3,-0.028515200205366242,-4.541460124768167,525.6199951171875,-1.381001033132699,527.75,1.3037548003419512,513.1900024414061,-0.028515200205366242 4308,2021-08-20,509.5199890136719,518.3599853515625,507.0299987792969,518.239990234375,761100.0,-0.016977963779511995,1.5290172717395376,1.6515253100905485,35.83468891015772,43.79864892428691,10.236675784236127,18.00475909251577,-24.211924679606966,-69.10863163288616,44.3727317929653,11.329986572265625,7.211400201374431,-16.311006164550804,-34.36310601877233,1.7410936896707199,-25.337056091661566,-7.284956237440042,-16.07126762303068,9.308364088552214,-31.62211650735811,9.02604992711077,8,10.885025024414062,-2.19500732421875,-36.644981384277344,-56.80998229980469,-24.6099853515625,4,-0.02445437220078095,1.2505917741571315,518.3200073242189,-4.541460124768167,525.6199951171875,-1.381001033132699,527.75,-0.02445437220078095 4309,2021-08-23,509.5199890136719,516.47998046875,505.0,510.0400085449219,397800.0,0.0,-1.4016701674636567,0.059635258996909746,25.610724490880557,39.2487493011746,7.944631549805763,16.918985974028146,-22.887745378275895,-67.54721243406254,41.642468916517515,11.47998046875,2.8438315468147266,-15.071005249023415,-34.05108077392572,3.9090702758788893,-24.561043011474567,-5.580967486572263,-14.96584263678102,15.7052967773131,-18.77579987006819,9.490037762451156,8,9.870025634765625,-2.19500732421875,-35.60748291015625,-56.80998229980469,-26.519989013671875,0,-0.022315111011046884,1.5290172717395376,509.5199890136719,1.2505917741571315,518.3200073242189,-4.541460124768167,525.6199951171875,-0.022315111011046884 4310,2021-08-24,501.5799865722656,510.0,500.42999267578125,510.0,377900.0,-0.015583299208293044,1.2731572595113572,16.191725352112677,24.038459368060515,37.960074844448904,14.711823773374135,23.178161908720426,-13.533783821209397,-58.16536598747098,38.51143320990076,9.57000732421875,-2.0097968494856104,-21.18950653076172,-41.679476792433775,-0.6995362690896059,-31.434491661597804,-10.944521399925634,-5.9425237088501035,3.448253774201282,-25.708117549050876,10.244985130836044,8,15.5250244140625,5.7449951171875,-26.804977416992188,-48.86997985839844,-24.6199951171875,1,-0.012081816900245568,-1.4016701674636567,509.5199890136719,1.5290172717395376,509.5199890136719,1.2505917741571315,518.3200073242189,-0.012081816900245568 4311,2021-08-25,512.1400146484375,512.5499877929689,501.4800109863281,502.4800109863281,417000.0,0.021053527570622954,1.112601082680294,-1.1472670138851135,34.83630512176495,36.99173467996001,4.080852486999561,12.26815804691239,-22.450620745034712,-67.17972344239456,36.48294001909138,11.069976806640739,-6.589927657645944,-10.007978820800759,-31.015513364637627,10.99955572303611,-20.51174609271925,0.4957884511176758,-15.440901628227778,47.37057822835317,21.470610508252854,10.50376727191844,8,4.964996337890625,-4.815032958984375,-37.50750732421875,-59.43000793457031,-37.07000732421869,2,-0.03774361802819293,1.2731572595113572,501.5799865722656,-1.4016701674636567,509.5199890136719,1.5290172717395376,509.5199890136719,-0.03774361802819293 4312,2021-08-26,510.5899963378906,514.489990234375,508.4400024414063,512.4600219726561,238200.0,-0.003026551853424153,1.040481079495395,-0.19358436085283734,35.05950863027792,36.90161123506128,5.260735760759076,13.271555725378903,-19.300538551097077,-64.22169851164165,34.39875134558317,6.049987792968693,-10.280343506954068,-10.778997802734352,-32.3075712793011,10.74957567383234,-21.54328454101767,-0.014711064450978029,-12.850466164022578,56.66485115653669,32.74227081217217,10.764286738283358,8,6.5150146484375,5.769989013671875,-37.29499053955078,-57.87998962402344,-39.67999267578125,3,-0.040639260754862794,1.112601082680294,512.1400146484375,1.2731572595113572,501.5799865722656,-1.4016701674636567,509.5199890136719,-0.040639260754862794 4313,2021-08-27,511.8699951171875,513.0599975585939,508.0299987792969,508.0299987792969,238700.0,0.0025069014051928296,-1.6197935293136514,-2.0534458279616765,38.07266969553578,37.823567104655396,3.5463137263976705,11.508932154921581,-19.24241683160028,-64.0978198819414,32.3032519810004,5.029998779296989,-9.28698161207808,-8.817999267578102,-30.657127219074255,13.02112868391805,-19.73756324332612,2.101564708169974,-13.110856132734341,71.27732798910873,45.187884179497075,10.91956397574807,8,5.235015869140625,10.1300048828125,-9.682510375976562,-30.510009765625,-37.25,4,-0.048137191798511836,1.040481079495395,510.5899963378906,1.112601082680294,512.1400146484375,1.2731572595113572,501.5799865722656,-0.048137191798511836 4314,2021-08-30,517.25,520.1099853515625,511.8699951171875,511.8699951171875,272200.0,0.010510490816287854,-2.063190615569623,1.4010442743723626,48.77587343265111,37.404796179304434,-1.337911511182483,5.371817131773355,-23.290587012142396,-68.05427763933545,30.22175825089984,8.239990234375,-9.130046702373079,-2.7824951171875227,-24.18185310716683,18.616862872791785,-13.482174112177177,7.917183877802131,-17.491644381173387,85.46754869943585,54.350984051095125,10.699678994989645,8,-0.144989013671875,4.75,-14.185012817382812,-35.8900146484375,-34.589996337890625,0,-0.06252295087074067,-1.6197935293136514,511.8699951171875,1.040481079495395,510.5899963378906,1.112601082680294,512.1400146484375,-0.06252295087074067 4315,2021-08-31,516.8900146484375,520.5800170898439,515.6900024414061,517.97998046875,299800.0,-0.0006959600803527755,-1.8023084994752887,-0.20259569350849727,51.19302232009902,37.585846362544125,-2.995418250904322,4.084066965882698,-21.551956436520527,-66.36105497737321,27.686328038554354,4.890014648437727,-8.49626875636352,-1.9634826660155795,-21.100460044430292,17.173494712399133,-11.531971355222936,7.605006023191777,-16.152426727924933,80.68062166363839,44.23027027883488,9.568488689207346,8,-4.100006103515625,5.1099853515625,-12.637527465820312,-35.530029296875,-34.180023193359375,1,-0.06556523377896506,-2.063190615569623,517.25,-1.6197935293136514,511.8699951171875,1.040481079495395,510.5899963378906,-0.06556523377896506 4316,2021-09-01,515.4000244140625,517.469970703125,508.4700012207031,515.02001953125,343600.0,-0.002882605955134232,2.9823777243633023,-0.34863926531526485,49.17836691252817,38.0666243202173,-3.4727870980848365,4.1087303397164305,-18.6838162799703,-63.5372673193599,24.750774252554812,8.999969482421875,-7.1014875662292525,-2.3894744873047102,-19.625081607813968,14.846132633204547,-11.007278047559339,6.2283290729499186,-13.702788837897685,58.725218182127136,18.249697144789906,8.617803560254629,9,-4.895019531249943,6.5999755859375,-10.897537231445312,-34.0400390625,-35.08001708984369,2,-0.07458290868861583,-1.8023084994752887,516.8900146484375,-2.063190615569623,517.25,-1.6197935293136514,511.8699951171875,-0.07458290868861583 4317,2021-09-02,517.2899780273439,519.1699829101561,512.5599975585939,519.1699829101561,286100.0,0.003666964539689399,6.031881046685888,-4.947317699967278,50.20125127971798,39.66290902794622,-6.173416434390219,0.8286397468060613,-19.04627342512464,-64.13771091807439,22.49973608046531,6.609985351562273,-8.518897077800602,0.40997924804696595,-14.681439013485033,15.501397509579022,-7.135729882719033,7.955688378812965,-14.652287748639822,73.78458755127821,29.75137397208323,7.545709130766017,9,-6.784973144531307,4.710021972656136,-12.787490844726676,-35.929992675781364,-37.80996704101574,3,-0.08161760810470087,2.9823777243633023,515.4000244140625,-1.8023084994752887,516.8900146484375,-2.063190615569623,517.25,-0.08161760810470087 4318,2021-09-03,514.5,520.97998046875,512.22998046875,516.0800170898439,373000.0,-0.005393450764275998,-1.8594508880932672,0.8404324394521457,50.99197197354503,42.483047637131165,-2.9086059305674894,2.2418687198044154,-14.8283730097437,-59.99285638475294,20.181814750172716,8.75,-9.749842146394712,-1.4329986572265625,-14.372625982151703,11.506628667698635,-7.902812319689133,5.036815005236008,-10.940664112807553,48.20150904917217,-0.7966196740832103,6.469813662462591,9,-3.795013427734375,7.5,-9.997512817382812,-33.1400146484375,-34.45001220703119,4,-0.08472302495216832,6.031881046685888,517.2899780273439,2.9823777243633023,515.4000244140625,-1.8023084994752887,516.8900146484375,-0.08472302495216832 4319,2021-09-07,514.02001953125,516.3599853515625,508.4800109863281,514.3900146484375,446800.0,-0.0009329066448007239,2.6566544877786273,0.23417159191870685,36.785376926222064,43.89937181026023,-1.9256723133347577,1.5863641323801403,-12.837611938834243,-58.18455790882467,18.312622146554226,7.879974365234375,-10.129323688131308,-1.1404815673828352,-12.414915758970551,10.13395262420488,-6.777698663176693,4.496735528411023,-9.55747094773892,44.364728354072795,-0.6824500683778822,5.637217095793864,9,-2.7900238037109375,7.97998046875,-9.065032958984375,-32.6600341796875,-37.740020751953125,1,-0.07665075856382508,-1.8594508880932672,514.5,6.031881046685888,517.2899780273439,2.9823777243633023,515.4000244140625,-0.07665075856382508 4320,2021-09-08,521.3699951171875,522.219970703125,512.8499755859375,515.0800170898439,319200.0,0.01429900647184934,1.3454513509590778,-17.00016496205842,46.283010488196524,45.17122796208596,-6.898690350551874,-5.872527459046978,-18.739170609455414,-64.17936988652929,17.341989929317737,9.3699951171875,-8.807940419253441,6.087493896484375,-5.409299100170415,17.584286893139165,0.3390973981570369,11.83589039481177,-16.022298091284142,93.81834565506404,48.802913478394096,5.748396498327392,9,-6.2450103759765625,0.6300048828125,-16.415008544921875,-40.010009765625,-43.889984130859375,2,-0.07424668051021488,2.6566544877786273,514.02001953125,-1.8594508880932672,514.5,6.031881046685888,517.2899780273439,-0.07424668051021488 4321,2021-09-09,516.1199951171875,525.77001953125,515.010009765625,522.27001953125,255600.0,-0.01006962435346892,-1.5710910496302886,-0.9777497452816634,48.0043406766804,46.609542633908454,-1.145187823183278,-0.5905896175420366,-12.069317332889796,-57.640954137041035,16.758972521805802,10.760009765625,-6.888286611028207,0.7979949951171648,-10.704911902864978,12.300901893099308,-4.95345845387385,6.549448444108236,-9.90485261773972,44.187277935748966,-2.8745641693017774,5.751453448991065,9,0.7800140380859375,5.399993896484375,-6.455009460449219,-34.760009765625,-61.209991455078125,3,-0.06473301553551214,1.3454513509590778,521.3699951171875,2.6566544877786273,514.02001953125,-1.8594508880932672,514.5,-0.06473301553551214 4322,2021-09-10,510.8699951171875,516.47998046875,510.4100036621094,515.8200073242189,323000.0,-0.010172053107161516,-1.068136918501882,0.8048768384907193,51.308908579081006,48.08023584319125,4.636259029410212,4.445497967054166,-5.529197788023396,-51.12142361518829,16.015156948531363,6.069976806640625,-4.0952232215985305,-4.171505737304642,-15.828091425370303,7.485079950761076,-9.999798581337473,1.6567871067281885,-3.8047560536661535,13.82292047253684,-36.44414362700796,5.8282928440328545,9,6.2500152587890625,8.600006103515625,7.272491455078125,-29.510009765625,-50.970001220703125,4,-0.05979992578339011,-1.5710910496302886,516.1199951171875,1.3454513509590778,521.3699951171875,2.6566544877786273,514.02001953125,-0.05979992578339011 4323,2021-09-13,511.1000061035156,513.030029296875,504.6600036621094,510.9200134277344,441200.0,0.00045023389223586285,3.143536983321247,-0.036362067052193345,51.52511517750886,48.38570714817544,4.789171388761133,3.9518474229300864,-4.424665149190901,-50.01578481905278,15.186186154280904,8.370025634765625,-2.6881286218837204,-3.6454940795898665,-15.390857947124687,8.099869787944954,-9.51817601335722,2.2271878541775436,37.619964599609375,30.506857414638304,-23.135168220263004,5.872681933767405,9,4.1150054931640625,8.0,7.827484130859375,-29.740020751953125,-45.730010986328125,0,-0.06186655202423019,-1.068136918501882,510.8699951171875,-1.5710910496302886,516.1199951171875,1.3454513509590778,521.3699951171875,-0.06186655202423019 4324,2021-09-14,506.9599914550781,511.95001220703125,505.4400024414063,511.95001220703125,277300.0,-0.008100204654662102,1.6092115000030351,-27.723465581553068,55.604178879011606,48.87583565472129,8.175823111874479,8.011972203490586,0.764305440264593,-44.613864850755476,14.312416748236839,6.510009765624943,-1.2277298749756937,-7.47400817871096,-19.713146348352893,4.76512999093103,-13.593577263531984,-1.3544390938899937,40.878779907226544,10.895244263321253,-47.06785264246364,6.119569084820989,9,8.255020141601562,10.14501953125,11.967498779296875,-25.600006103515625,-48.3800048828125,1,-0.05308111905413315,3.143536983321247,511.1000061035156,-1.068136918501882,510.8699951171875,-1.5710910496302886,516.1199951171875,-0.05308111905413315 4325,2021-09-15,505.55999755859375,509.4800109863281,501.3599853515625,506.739990234375,354900.0,-0.0027615471044689643,1.4384336223171246,0.23647049470072715,41.52930841844076,48.02594026648935,8.716245853623263,8.078498149005554,3.1422107099625123,-41.930529620054415,12.511888406026417,8.120025634765625,-0.1663336824651651,-7.764501953124977,-18.89384322605349,3.3648393198035365,-13.329172589589234,-2.1998313166607204,41.41519844970696,17.206089004685772,-40.357911161458,5.5646706364642595,9,8.0050048828125,11.545013427734375,14.534988403320312,-21.805007934570312,-37.600006103515625,2,-0.05791597223018685,1.6092115000030351,506.9599914550781,3.143536983321247,511.1000061035156,-1.068136918501882,510.8699951171875,-0.05791597223018685 4326,2021-09-16,511.2099914550781,512.7100219726561,502.5499877929688,506.9400024414063,402300.0,0.011175713908871066,1.7950383041242928,-3.6186572182278525,50.72193391298414,48.08379389240782,2.6925407323141144,1.3634976784746868,-1.494669748743604,-46.29121688055682,10.477221602985525,10.16003417968733,-0.3529348228978506,-1.3940078735352017,-10.922415797263852,8.134400050193506,-6.158211835399584,3.3701960883291235,33.940596126953096,65.14556405060429,7.159339327698568,4.764203961864352,9,2.355010986328125,5.89501953125,7.774993896484375,-27.455001831054688,-46.8800048828125,3,-0.06598067532432805,1.4384336223171246,505.55999755859375,1.6092115000030351,506.9599914550781,3.143536983321247,511.1000061035156,-0.06598067532432805 4327,2021-09-17,503.5400085449219,512.1500244140625,501.5199890136719,509.2900085449219,908000.0,-0.01500358568564919,-1.1716022443890275,-1.3466076801578235,41.5568523688771,47.03544726966694,9.171452658378143,8.294700011070063,7.237212743065811,-37.376531794152015,9.167814212385982,10.630035400390625,-0.9490634712568635,-8.324990844726585,-18.270271785849673,1.620290096396559,-13.297631315288186,-3.3523503741650416,39.85895494789065,18.680505434043575,-36.070255485399194,4.972640470561567,9,10.024993896484375,13.56500244140625,14.60498046875,-18.565017700195312,-37.300018310546875,4,-0.09657624827734834,1.7950383041242928,511.2099914550781,1.4384336223171246,505.55999755859375,1.6092115000030351,506.9599914550781,-0.09657624827734834 4328,2021-09-20,497.05999755859375,504.45001220703125,493.8399963378906,502.1499938964844,396200.0,-0.012868909870842993,1.1898823077383371,0.8852167544157609,29.98209969706258,46.279527577538104,14.435484954362323,14.538788973857606,14.628682628913907,-29.72348740568094,8.867855222150917,10.610015869140625,-1.4988830080030766,-14.18200225830077,-26.109346763048507,-2.254657753553033,-20.145674510674667,-8.21833000592693,44.657406808568794,17.064106234019636,-32.40489542025671,5.963672252373857,9,12.745010375976562,16.750015258789062,20.967498779296875,-11.675018310546875,-31.279998779296875,0,-0.07475959410257904,-1.1716022443890275,503.5400085449219,1.7950383041242928,511.2099914550781,1.4384336223171246,505.55999755859375,-0.07475959410257904 4329,2021-09-21,498.1499938964844,503.6000061035156,495.30999755859375,496.1499938964844,349500.0,0.0021928868612326458,-3.505448393677541,-0.3929275911480973,31.684847414738854,44.657509458265025,12.133559033755603,13.231702345334497,14.399397045990213,-29.814287978757363,8.737564963261255,8.290008544921875,-2.337784296288305,-12.523506164550781,-25.803596575675783,0.7565842465741639,-19.163551370113282,-5.88346095898828,40.69476598892186,22.840443579754087,-21.743590074778275,6.640045205562478,9,11.655014038085938,15.660018920898438,19.49249267578125,-12.7650146484375,-17.8800048828125,1,-0.06580347120531849,1.1898823077383371,497.05999755859375,-1.1716022443890275,503.5400085449219,1.7950383041242928,511.2099914550781,-0.06580347120531849 4330,2021-09-22,495.5199890136719,500.67999267578125,491.25,500.67999267578125,428100.0,-0.005279544143403148,2.6550333268276525,-2.5800018310546875,30.99419231247269,42.76749297335306,11.969886667601259,16.215823106180665,17.697732331846282,-26.29178748045024,9.147361417936267,9.42999267578125,-3.1962110366791876,-14.850511169433616,-29.23481941270586,-0.46620292616142933,-22.04266529106974,-7.6583570477974945,40.624485058883465,19.89741212340135,-21.951969949002862,7.192154121636107,9,8.345001220703125,16.995025634765625,21.882492065429688,-9.06500244140625,-16.19000244140625,2,-0.07454795620845689,-3.505448393677541,498.1499938964844,1.1898823077383371,497.05999755859375,-1.1716022443890275,503.5400085449219,-0.07454795620845689 4331,2021-09-23,492.80999755859375,498.8800048828125,492.5,497.8800048828125,252100.0,-0.005468985137153326,-1.2425315097881469,0.9825588616241727,26.957821115754314,40.06181658853898,12.321351764338146,18.343908389176363,21.06994855697735,-22.875628509348928,9.377185243920856,6.3800048828125,-3.23959313797576,-16.59400177001953,-32.941363573756234,-0.24663996628282803,-24.767682671887883,-8.42032086815118,39.74291858815718,7.4640944320816764,-29.09214940395346,8.173680901868348,9,9.33001708984375,19.70501708984375,23.567489624023438,-5.7200164794921875,-3.839996337890625,3,-0.050425125761700995,2.6550333268276525,495.5199890136719,-3.505448393677541,498.1499938964844,1.1898823077383371,497.05999755859375,-0.050425125761700995 4332,2021-09-24,489.8399963378906,495.0,486.0199890136719,493.3999938964844,357200.0,-0.00602666592686163,1.6568041460507783,0.7021681293413751,26.866769766159578,37.3220004317224,13.404120888935779,20.743179228898498,24.696791070567315,-19.21594779476993,9.672481268626107,8.980010986328125,-4.626776340235267,-18.526502990722634,-37.04640767014541,-0.00659831129991062,-27.786455330434023,-9.266550651011244,39.40868651712026,20.72708907710522,-13.76307105581823,9.259952339711363,9,9.52500915527338,16.055007934570312,26.352493286132812,-0.3350067138671875,-2.459991455078125,4,-0.05207824995170107,-1.2425315097881469,492.80999755859375,2.6550333268276525,495.5199890136719,-3.505448393677541,498.1499938964844,-0.05207824995170107 4333,2021-09-27,487.2300109863281,493.3599853515625,484.1499938964844,489.2099914550781,356600.0,-0.0053282405909584885,-1.2628930911926577,0.5561746703927855,25.83436150609279,34.01424294584253,13.714270831625129,22.569711172383734,28.01646612939544,-15.890927501892918,10.080903293903452,9.209991455078125,-5.996368800019695,-19.90448913574221,-40.59421628484415,0.7852380133597876,-30.249352710293238,-9.55962556119124,37.695802484548835,15.835553505361363,-16.6865352482683,10.344863574550986,9,11.19999694824213,17.729995727539062,27.964981079101562,6.759979248046875,-0.360015869140625,0,-0.04308031171861071,1.6568041460507783,489.8399963378906,-1.2425315097881469,492.80999755859375,2.6550333268276525,495.5199890136719,-0.04308031171861071 4334,2021-09-28,484.9100036621094,488.6600036621094,482.4599914550781,487.20001220703125,368000.0,-0.0047616264842188505,1.3800469772318578,1.1565813810110974,13.82936917615244,30.936471918921605,14.055661468261746,23.550086121274035,31.168913705570503,-12.83241763981357,9.998109841867224,6.20001220703125,-7.415051325544368,-20.607496643066384,-42.9569649381998,1.7419716520670363,-31.782230790633093,-9.432762495499674,35.1227114598405,13.44682789728541,-10.854008992180773,11.174734147566708,9,12.675003051757756,19.205001831054688,28.954994201660156,10.649978637695312,0.350006103515625,1,-0.03945062947421163,-1.2628930911926577,487.2300109863281,1.6568041460507783,489.8399963378906,-1.2425315097881469,492.80999755859375,-0.03945062947421163 4335,2021-09-29,483.0,488.3599853515625,482.4200134277344,486.6600036621094,248300.0,-0.003938882777597352,-1.464730500629982,1.5982489105665054,14.810883090303761,26.94635516084601,13.889636197888535,24.022606264058993,34.01980345300444,-10.226480476202369,9.875632204689309,5.939971923828125,-9.081661689791076,-20.82299957275393,-44.63319670259705,2.9871975570891323,-32.72809813767549,-8.91790100783237,31.77253380858781,3.523614054408828,-17.507348897311115,11.905098564921534,9,14.285018920898438,21.095016479492188,30.357498168945312,12.824981689453125,26.3800048828125,2,-0.005652196659064468,1.3800469772318578,484.9100036621094,-1.2628930911926577,487.2300109863281,1.6568041460507783,489.8399963378906,-0.005652196659064468 4336,2021-09-30,476.9599914550781,487.1600036621094,476.25,484.4400024414063,485500.0,-0.01250519367478653,-1.4516878975431617,2.0437168038288838,14.566353880132596,23.947410884318842,16.271480708786555,28.496137846564125,41.09820632293463,-3.496241619696434,10.685360598738997,10.910003662109375,-11.004954433658327,-24.941006469726574,-50.92321884353555,1.0412059040823465,-37.932112656631034,-11.949900282822114,32.63613909257316,3.78662109375,-17.40610054776139,12.991106186904467,9,13.3900146484375,24.050018310546875,35.2550048828125,19.604995727539062,18.920013427734375,3,0.004968959995905076,-1.464730500629982,483.0,1.3800469772318578,484.9100036621094,-1.2628930911926577,487.2300109863281,0.004968959995905076 4337,2021-10-01,475.0700073242188,479.0199890136719,470.3299865722656,479.0199890136719,380700.0,-0.00396256324370825,3.400021632813888,0.5280716427653338,13.613397413493956,22.12866618614455,15.308107281752825,28.523336341740958,41.819346346855525,-0.7806166045577356,11.550735239603773,8.69000244140625,-12.308568171503396,-24.719992065429608,-52.25203277184215,2.812048640982937,-38.48601241863588,-10.953971712223336,28.52381972485523,20.581940960475805,0.5439563568794554,13.766020353206287,10,11.894989013671818,22.979995727539006,37.14498901367182,21.49497985839838,21.600006103515568,4,0.02925883276608965,-1.4516878975431617,476.9599914550781,-1.464730500629982,483.0,1.3800469772318578,484.9100036621094,0.02925883276608965 4338,2021-10-04,470.9100036621094,474.9800109863281,468.7699890136719,474.0,465900.0,-0.008756611863460328,1.4594057251977592,0.782281180224529,13.607903398525437,20.120116851009726,17.174752645306455,30.83096625357615,45.169088110246435,4.139721534309558,12.345395553634901,6.300018310546932,-14.806047042343948,-26.70049591064452,-56.163152585661805,2.7621607643727657,-41.431824248153134,-11.969167573135906,26.031055291602968,10.759241188420205,-10.004169638082182,14.731328337508629,10,13.814987182617188,26.360000610351562,45.82249450683594,25.654983520507812,27.579986572265625,0,0.03497483827614922,3.400021632813888,475.0700073242188,-1.4516878975431617,476.9599914550781,-1.464730500629982,483.0,0.03497483827614922 4339,2021-10-05,474.6199951171875,477.8399963378906,470.2300109863281,471.3500061035156,357500.0,0.007878344962363837,-1.7622555399859319,-1.0582501259221948,20.158156981960232,18.916112925397233,10.924893280377091,25.315834296825187,40.38928913345421,1.26789730964515,13.425681662148481,7.6099853515625,-16.322209101356123,-21.02050323486327,-51.12523799387259,9.084231524146105,-36.07287061436796,-5.968135855358582,16.686849848516772,29.86221131752152,8.29154923982064,15.052367379504677,10,9.205001831054688,22.650009155273438,44.93251037597656,22.42999267578125,20.529998779296875,1,0.02581012204716604,1.4594057251977592,470.9100036621094,3.400021632813888,475.0700073242188,-1.4516878975431617,476.9599914550781,0.02581012204716604 4340,2021-10-06,482.6600036621094,483.7799987792969,470.6900024414063,473.6700134277344,469400.0,0.01693988586160744,1.3312589677811977,2.7492417242956204,23.676933362145817,18.551569841662957,0.970965425647762,14.99592422475655,31.231883547391817,-5.95676209927899,13.741337011699194,13.089996337890568,-16.56577128832089,-11.044995117187511,-39.091815285987536,17.00182505161257,-25.068405201587552,2.9784149672125295,4.139470113188395,75.5301989366151,57.014763865681104,14.023410084400037,10,-0.7750091552734375,14.610000610351562,36.89250183105469,16.144989013671875,24.29998779296875,2,0.005386827339718403,-1.7622555399859319,474.6199951171875,1.4594057251977592,470.9100036621094,3.400021632813888,475.0700073242188,0.005386827339718403 4341,2021-10-07,482.7099914550781,491.17999267578125,481.2900085449219,482.20001220703125,484100.0,0.00010356729911209506,-7.4893056883521725,0.056727452950601526,27.65498429925438,18.639149234229045,-0.7402158489481394,12.98010309616626,30.47531900767683,-5.271769142258847,13.445297736363882,9.889984130859375,-17.080266747122437,-9.324507141113259,-35.67881882472966,17.029804542503143,-22.50166298292146,3.8526487006949424,-13.94000244140625,62.204373776947996,41.90421146164059,13.177155841808206,10,-1.6450042724609375,14.560012817382812,34.68501281738281,18.470001220703125,30.58999633789074,3,0.05525059331658011,1.3312589677811977,482.6600036621094,-1.7622555399859319,474.6199951171875,1.4594057251977592,470.9100036621094,0.05525059331658011 4342,2021-10-08,480.3200073242188,488.3900146484375,479.6400146484375,484.5799865722656,327800.0,-0.004951180156132606,-2.113898618012001,-8.353240380587525,30.31513808284545,19.137013298312674,0.17583512838433535,13.6645996470495,32.06480659879679,-2.1532402328010107,13.697068448970958,8.75,-17.494286557260068,-10.18699188232415,-35.463981936179664,15.089998171531363,-22.825486909251936,2.4515031446036346,-11.10181823730477,51.539564583274014,29.5565048393794,12.638495026927762,10,-0.34501647949224434,16.94999694824213,35.93249511718744,21.359985351562443,37.00000000000006,4,0.03239506437650963,-7.4893056883521725,482.7099914550781,1.3312589677811977,482.6600036621094,-1.7622555399859319,474.6199951171875,0.03239506437650963 4343,2021-10-11,479.4800109863281,484.4599914550781,472.42999267578125,477.8800048828125,359600.0,-0.0017488264596141612,1.0813206017999086,-0.37559011684134863,27.915778043783064,20.70216983916052,-0.2225159516578401,12.66350956134113,32.09996261178401,-0.5676576470212353,14.784930192121838,12.029998779296875,-17.534137272369207,-9.44598846435548,-33.20987484665886,14.317897917947846,-21.327931655507143,2.435954726796183,-9.822585827636772,44.152783220124434,21.357888263462193,11.881943191151676,10,0.4949798583984375,17.789993286132812,36.772491455078125,22.199981689453125,45.769989013671875,0,0.03585134322084671,-2.113898618012001,480.3200073242188,-7.4893056883521725,482.7099914550781,1.3312589677811977,482.6600036621094,0.03585134322084671 4344,2021-10-12,480.0499877929688,483.1600036621094,476.1300048828125,481.3699951171875,413500.0,0.0011887394543688146,1.86937296031489,-0.8250014305059822,30.763456863583016,22.47467803619155,-1.7370547624233268,10.513149257832936,30.558176078192844,-0.33310320601776766,15.931581335640676,7.029998779296875,-17.396391942133448,-7.530511474609341,-30.007551017620756,14.946528068402074,-18.76903124611505,3.7080082968963666,-9.962111283935656,45.68077019314417,21.5891114824991,11.23851977150572,10,-0.07499694824224434,17.22001647949213,36.302505493164006,21.630004882812443,51.42999267578119,1,0.03841267140987581,1.0813206017999086,479.4800109863281,-2.113898618012001,480.3200073242188,-7.4893056883521725,482.7099914550781,0.03841267140987581 4345,2021-10-13,476.2799987792969,480.4599914550781,474.0299987792969,479.7200012207031,629700.0,-0.007853325923419918,1.6138272401344762,2.6060479955612164,29.97331278612596,24.186562359079698,1.0945618877485117,12.624338713901807,32.966586241751315,4.248260271515733,17.256985484406574,6.42999267578125,-17.075143065651332,-9.836500549316384,-31.16774890274445,11.494747804111682,-20.502124726030445,0.8291236273976779,-5.770279946928781,20.533365885416664,-5.427694350374011,10.665624176714045,10,3.6949920654296875,20.990005493164062,40.334999084472656,26.30499267578125,60.55001831054699,2,0.03961954137387913,1.86937296031489,480.0499877929688,1.0813206017999086,479.4800109863281,-2.113898618012001,480.3200073242188,0.03961954137387913 4346,2021-10-14,477.4800109863281,489.8900146484375,455.9599914550781,461.0,1518300.0,0.002519551965454836,-1.5549689251872014,-4.790697468107379,34.35442474662649,26.491120951649982,-0.02674021992646658,9.241618131316102,30.513047637567013,3.982616028473444,19.148514585028504,33.930023193359375,-15.977904908395999,-6.949989318847656,-25.010561362965348,11.110582725270035,-15.98027534090653,2.080296703211218,13.699981689453125,63.42471211591095,35.28135401901548,9.030286022058858,10,-3.9100189208984375,13.384994506835938,41.082481384277344,25.10498046875,58.11001586914074,3,0.0617407635721825,1.6138272401344762,476.2799987792969,1.86937296031489,480.0499877929688,1.0813206017999086,479.4800109863281,0.0617407635721825 4347,2021-10-15,454.9100036621094,475.0,453.3399963378906,473.8900146484375,1369200.0,-0.04726900981173221,1.0433983367905557,-1.1516989279967111,22.822041240330492,27.514914045183875,21.660688150227088,29.49374703078945,51.58010400761873,27.3629980785484,21.305253825184305,24.1400146484375,-15.52595992918583,-27.08849639892577,-47.2842185374177,-6.892774260433839,-37.186357468171764,-16.990635329679776,35.56558898925783,4.295503523087726,-24.35526675314547,10.097861069245965,10,17.349990844726562,29.999984741210938,64.29999542236328,48.05998229980469,78.44998168945312,4,0.12835502332507387,-1.5549689251872014,477.4800109863281,1.6138272401344762,476.2799987792969,1.86937296031489,480.0499877929688,0.12835502332507387 4348,2021-10-18,459.8999938964844,467.2699890136719,456.510009765625,458.0199890136719,762800.0,0.010969181143972717,-3.3918610879286506,-0.09905183322426549,29.872821206027524,28.59432118119135,16.70097282655587,22.7431338279373,45.17992399938345,23.22621480358987,22.891986939963992,12.3599853515625,-14.490839688838435,-20.240505981445324,-41.415571454677604,0.9345594917869562,-30.828038718061464,-9.652973244829184,29.990020751953125,17.948000744778824,-12.104400358712592,10.587532736616128,10,12.360000610351562,23.285018920898438,58.39501190185547,44.864990234375,72.00997924804676,0,0.12485325981686946,1.0433983367905557,454.9100036621094,-1.5549689251872014,477.4800109863281,1.6138272401344762,476.2799987792969,0.12485325981686946 4349,2021-10-19,465.3699951171875,467.8800048828125,456.8500061035156,460.239990234375,519100.0,0.011893892788209737,1.173393546524913,2.7287189143562105,36.58089465038321,30.028094657662173,10.930312075961865,15.485363678502438,38.46220540856825,18.597518029800028,24.532981897683914,11.029998779296875,-13.034424081717987,-13.131504821777355,-33.49618352943298,7.233173885878273,-23.313844175605198,-2.9491654679495127,23.05801879882813,32.913796860740554,-0.4738976463654012,10.182339353827816,10,6.8899993896484375,17.65501403808588,51.787513732910156,39.6199951171875,68.6099853515625,1,0.1286718213702922,-3.3918610879286506,459.8999938964844,1.0433983367905557,454.9100036621094,-1.5549689251872014,477.4800109863281,0.1286718213702922 4350,2021-10-20,458.5799865722656,468.9100036621094,455.1199951171875,465.1700134277344,576400.0,-0.014590559374615508,-1.041450566528724,-1.2846044021415823,36.16795522859728,30.973980316478052,15.584204066112932,20.412587977467695,44.23965784160123,26.15158390826008,25.916369603083787,13.790008544921875,-11.3821972278663,-18.074513244628918,-38.63984019650724,2.4908137072494014,-28.357176720568077,-7.791849768689758,28.44450664062498,14.336491407072561,-21.85387957239178,10.282663475939152,10,13.035018920898438,24.445022583007756,57.58002471923828,46.410003662109375,71.30001831054688,2,0.15896898257899972,1.173393546524913,465.3699951171875,-3.3918610879286506,459.8999938964844,1.0433983367905557,454.9100036621094,0.15896898257899972 4351,2021-10-21,467.9599914550781,468.30999755859375,456.8200073242188,460.6499938964844,457000.0,0.02045445758094444,1.868907921606862,-1.1092515582887998,45.19138407380359,32.62689653769562,4.349249856028905,9.565875186749793,34.0512723385018,17.65973027833138,27.37451729906969,11.489990234374943,-10.050964403715682,-7.452008056640636,-26.87878514521384,11.974769031932567,-17.165396600927238,2.2613804876459653,17.717121882812478,67.4976576424259,28.12121235443371,9.713388544286609,10,3.6550140380859375,15.065017700195256,47.37501525878906,39.364990234375,65.99002075195301,3,0.14717075581743821,-1.041450566528724,458.5799865722656,1.173393546524913,465.3699951171875,-3.3918610879286506,459.8999938964844,0.14717075581743821 4352,2021-10-22,464.3299865722656,472.3599853515625,463.4800109863281,467.80999755859375,408600.0,-0.007757083830020051,-2.4285865780589972,-0.47606185343208063,45.517697293746394,34.58266534324711,6.115668334139514,11.791289236824127,36.77697614124315,22.11469972883259,28.091200640102077,8.879974365234375,-9.57074432877323,-9.806512451171898,-28.583622321803375,8.97059741945958,-19.195067386487608,-0.41795751585618746,20.053642085624972,53.42225447851023,9.995241113082493,9.388554935315735,10,7.2850189208984375,18.415023803710938,51.00502014160156,42.9949951171875,59.810028076171875,4,0.15346852958873614,1.868907921606862,467.9599914550781,-1.041450566528724,458.5799865722656,1.173393546524913,465.3699951171875,0.15346852958873614 4353,2021-10-25,466.239990234375,469.7799987792969,460.80999755859375,464.25,293500.0,0.004113461799461371,-1.022549302946479,-0.5718344689695088,44.14803928755923,36.06984116813335,2.380383568615798,8.67279667026878,33.948811342493855,21.06638720925247,28.75735517126567,8.970001220703125,-9.60257213096753,-6.847007751464844,-24.87412217549098,11.180106672561294,-15.860564963477941,2.1665494605482536,16.90189313071562,64.50116830701693,18.558627359987234,9.01355721201307,10,5.3750152587890625,12.655014038085938,49.09501647949219,41.084991455078125,45.410003662109375,0,0.1439601847182752,-2.4285865780589972,464.3299865722656,1.868907921606862,467.9599914550781,-1.041450566528724,458.5799865722656,0.1439601847182752 4354,2021-10-26,465.7799987792969,469.67999267578125,462.5299987792969,467.5199890136719,362900.0,-0.0009865980282962594,1.3597349099076415,-0.8743712427922954,36.816607446065106,36.83020724145992,0.6742056163081429,8.038258642463802,33.589837815132796,22.29802049049033,29.312920888159788,7.149993896484375,-9.807702875051291,-6.350498962402355,-23.755585808149135,11.054587883344425,-15.053042385275774,2.3520444604710633,16.169809104705735,61.833002903065925,18.822078523501688,8.702543422873402,10,5.8350067138671875,12.69000244140625,46.02751159667969,41.54498291015625,59.220001220703125,1,0.14197684430105584,-1.022549302946479,466.239990234375,-2.4285865780589972,464.3299865722656,1.868907921606862,467.9599914550781,0.14197684430105584 4355,2021-10-27,480.2699890136719,482.1199951171875,468.0,469.3800048828125,571400.0,0.031109086419232268,-1.0688646785144975,-6.258646695664375,48.445065220367674,38.3958339607645,-14.740394061677307,-7.027022952728146,17.962988214485335,8.563507279983014,29.26637195151347,16.339996337890625,-9.542867532998685,8.27599182128904,-8.810066326168908,25.362049968746987,-0.26703725243993404,16.819020895018014,-26.92999267578125,92.68771938289323,49.95224844996169,8.543029073728963,10,-12.539993286132812,-3.2599945068359375,31.537521362304688,27.05499267578125,41.500030517578125,2,0.11183291207802104,1.3597349099076415,465.7799987792969,-1.022549302946479,466.239990234375,-2.4285865780589972,464.3299865722656,0.11183291207802104 4356,2021-10-28,479.3299865722656,482.5299987792969,473.8200073242188,480.2999877929688,473200.0,-0.0019572375182899115,2.2080862806368553,-0.08907278551072001,49.35721268748537,41.34418634378171,-15.098102498056619,-6.219225599786,17.800435731087305,10.174329588121964,28.66910508236985,8.709991455078068,-9.58792694472379,7.217489624023415,-10.045542778125707,24.480522026172537,-1.4140265770511746,15.849005825098004,-25.41439025878907,85.26697961701285,41.84223047874204,8.631516201074566,10,-10.504989624023438,-3.2199859619140625,28.860015869140625,27.9949951171875,37.75003051757824,3,0.10545974532500013,-1.0688646785144975,480.2699890136719,1.3597349099076415,465.7799987792969,-1.022549302946479,466.239990234375,0.10545974532500013 4357,2021-10-29,488.9700012207031,490.1400146484375,474.0299987792969,478.3800048828125,351800.0,0.020111436627143098,1.4918773351333874,-10.917508258611914,55.52965301502015,44.19494543366977,-21.67832694910919,-15.562385779569013,7.3824881066763055,1.2783798663101607,27.26877053898558,16.110015869140625,-9.076897952897298,16.162504577636696,-2.651412207634337,34.97642136290773,6.755546185001208,25.569462970272184,-33.90982880859377,96.010866873516,50.5021266689823,9.40695839263551,10,-16.339996337890625,-14.800003051757812,18.357513427734375,18.35498046875,48.45999145507801,4,0.09198930583478826,2.2080862806368553,479.3299865722656,-1.0688646785144975,480.2699890136719,1.3597349099076415,465.7799987792969,0.09198930583478826 4358,2021-11-01,487.3800048828125,489.67999267578125,479.3900146484375,489.67999267578125,457100.0,-0.0032517257376142306,7.9478544701854945,-0.2171849469616412,54.220900407205534,46.1549460733167,-17.63485348657673,-13.360218140672828,8.443730575444363,3.5194171635977227,25.679775988380456,10.28997802734375,-8.956934519948902,13.749008178710938,-6.12703361504515,33.625049972467025,3.8109872818329222,23.687029075588953,-30.21504193652345,90.00359225178923,42.677677333714186,9.938020896878033,11,-14.75,-14.030014038085938,15.25,19.944976806640625,46.789978027343636,0,0.07542371331885822,1.4918773351333874,488.9700012207031,2.2080862806368553,479.3299865722656,-1.0688646785144975,480.2699890136719,0.07542371331885822 4359,2021-11-02,486.8699951171875,490.0299987792969,478.3599853515625,488.05999755859375,462500.0,-0.0010464314508503714,3.549708506841166,0.5173951118541518,56.33600068360512,48.395840012762015,-15.37074196277672,-12.527716271890313,8.408158354553507,4.611780538896255,24.496954463866423,11.670013427734375,-5.8015322594852705,12.626498413085926,-8.11405816326311,33.36705498943496,2.256220124911408,22.996776701260444,-27.726529068769537,85.23027385855512,33.089490995574124,10.370278288174523,11,-13.389984130859375,-14.610000610351562,14.82501220703125,20.454986572265625,43.419982910156364,1,0.05089654122828513,7.9478544701854945,487.3800048828125,1.4918773351333874,488.9700012207031,2.2080862806368553,479.3299865722656,0.05089654122828513 4360,2021-11-03,485.260009765625,489.489990234375,480.5499877929688,487.6300048828125,364300.0,-0.0033068075003779285,1.9359778708733202,1.991588449505052,54.632053918499395,49.44480332883933,-10.703819207195068,-11.291899247727201,9.698574002700298,6.877311801674921,24.121855264524246,8.940002441406193,-3.274482759099328,10.886512756347656,-10.1072142906242,31.880239803319512,0.3896492328617569,21.383376279833556,-24.25675080120584,70.09802271613793,18.583823968607113,10.496863523485926,11,-9.785003662109375,-13.000015258789062,15.589996337890625,22.064971923828125,49.159973144531136,2,0.08189422048927741,3.549708506841166,486.8699951171875,7.9478544701854945,487.3800048828125,1.4918773351333874,488.9700012207031,0.08189422048927741 4361,2021-11-04,509.3800048828125,509.8999938964844,486.4800109863281,487.7300109863281,596200.0,0.0497053015533615,1.0643465746699754,-9.135037342261139,81.84262948562555,53.48090690571479,-31.659880426722737,-35.11158688577217,-14.807736554231496,-16.401904518319952,25.21529248215903,24.639984130859375,-0.8089674706965297,33.673007202148426,7.661298478954677,59.684715925342175,20.66715284055158,46.67886156374527,-46.628540577352226,98.55035103302059,39.367022136297635,13.005854361596871,11,-24.025009155273438,-27.760009765625,-8.689987182617188,-2.055023193359375,27.97998046875,3,0.024323716144468488,1.9359778708733202,485.260009765625,3.549708506841166,486.8699951171875,7.9478544701854945,487.3800048828125,0.024323716144468488 4362,2021-11-05,495.8800048828125,507.2099914550781,492.4200134277344,505.760009765625,486300.0,-0.026502807080356017,1.3145563000568325,-0.4563513934485155,69.13016148288676,56.25669826075118,-14.76674669335597,-21.487791229956656,-1.808918792965585,-2.160311477892378,26.206017123808838,16.959991455078125,2.148733061226949,19.39500732421874,-8.086881032073052,46.87689568051053,5.654063146072872,33.135951502364605,-29.356658210070293,55.548556704721705,-8.485147953050003,13.740944178145893,11,-9.665008544921875,-14.260009765625,-0.1999969482421875,11.444976806640625,27.27001953125,4,0.042752302973057654,1.0643465746699754,509.3800048828125,1.9359778708733202,485.260009765625,3.549708506841166,486.8699951171875,0.042752302973057654 4363,2021-11-08,496.6700134277344,497.3299865722656,487.4200134277344,493.760009765625,257800.0,0.001593144585671613,3.685621938285945,-0.29453463805181807,67.5134359624459,59.66745698479349,-12.053917249801202,-22.05469229178601,-3.1425274000276318,-2.350048874829156,26.37199978361467,9.90997314453125,3.964145219761008,19.325515747070312,-9.588685252074015,48.23971674621464,4.868415247498149,33.782616246642476,-26.676534977092786,58.05333898401843,-9.507170916637726,14.457100499572155,11,-7.7200164794921875,-15.050018310546875,-4.162513732910156,10.65496826171875,27.24996948242176,0,0.08206651931076836,1.3145563000568325,495.8800048828125,1.0643465746699754,509.3800048828125,1.9359778708733202,485.260009765625,0.08206651931076836 4364,2021-11-09,498.489990234375,508.7999877929688,496.75,499.8800048828125,453300.0,0.0036643581400861436,-3.948665246271486,-0.4776676629437366,73.64617322372222,62.467580096277324,-9.773858829594133,-23.634089710559067,-5.669604007926864,-3.6008190046389927,26.867600623289313,12.129974365234432,6.2845485296418815,20.223492431640636,-10.19103953938702,50.63802440266829,5.016226446126836,35.430758417154436,-25.303990548065997,61.12435676549084,-12.624650854730511,15.207265985513821,11,-6.6299896240234375,-16.8699951171875,-7.49249267578125,10.254989624023438,33.710021972656136,1,0.07157614671260593,3.685621938285945,496.6700134277344,1.3145563000568325,495.8800048828125,1.0643465746699754,509.3800048828125,0.07157614671260593 4365,2021-11-10,495.1499938964844,499.0799865722656,492.6000061035156,495.1900024414063,244500.0,-0.0067002274936759365,-1.521400963028493,0.028782822516946138,67.3516342781646,64.46696027301947,-4.583127351890425,-19.824319396103476,-3.0784922073260077,0.3063969869092489,27.031249418112026,6.47998046875,8.745171485843343,15.939996337890648,-15.372554576098594,47.25254725187989,0.2837208808960554,31.59627179488524,-19.026874673361363,37.01959537466804,-35.97024662134625,15.656275456994608,11,-3.18499755859375,-13.529998779296875,-4.6024932861328125,11.020004272460994,33.230010986328125,2,0.07096836224177716,-3.948665246271486,498.489990234375,3.685621938285945,496.6700134277344,1.3145563000568325,495.8800048828125,0.07096836224177716 4366,2021-11-11,506.9599914550781,507.1700134277344,493.05999755859375,494.3699951171875,498900.0,0.023851353537656994,1.1690964150753085,-314.6826849728557,74.63308709063297,66.58956405919866,-13.479113135538057,-30.89659518045147,-15.467547289007939,-10.86769625933556,26.087396306230183,14.110015869140625,12.348677554288429,26.275994873046898,-7.381337503383975,59.93332724947771,9.447328684831461,43.104661061262334,-28.134722258086185,91.39383281542813,15.270819367689072,16.82866618821542,11,-12.830001831054688,-25.339996337890625,-17.382492065429688,-0.7899932861327557,23.649993896484375,3,0.0541659932103562,-1.521400963028493,495.1499938964844,-3.948665246271486,498.489990234375,3.685621938285945,496.6700134277344,0.0541659932103562 4367,2021-11-12,513.2999877929689,522.0599975585939,507.1700134277344,509.2099914550781,784100.0,0.012505910613761939,-2.645060195059612,0.32486080441354537,75.86852339950401,68.99485550278739,-17.88584833178237,-34.4016606569578,-22.38579692581743,-16.479446425764934,25.24636558768605,15.100006103515739,14.403728097732483,29.696492004394656,-4.669680981655688,64.062664990445,12.513405511369456,46.87957849741986,-31.988740620017552,74.7112766203001,-2.762776978876744,17.183086493025186,11,-13.089996337890682,-25.59999084472662,-24.1324920654298,-7.129989624023494,16.660034179687273,4,0.04687316994111801,1.1690964150753085,506.9599914550781,-1.521400963028493,495.1499938964844,-3.948665246271486,498.489990234375,0.04687316994111801 4368,2021-11-15,517.3200073242189,522.97998046875,507.0199890136719,515.0,762800.0,0.00783171561825835,1.340182658618113,0.5672394624723112,77.26407878521172,71.320197514077,-19.235018696721966,-35.73131507589176,-26.859336016664713,-19.789309705234757,24.376919380015234,15.959991455078125,16.76852898986226,30.845510864257903,-4.754622246645567,66.44564397516137,13.045444308806168,48.64557741970964,-31.933885112703308,81.3693946002529,1.8376700486052187,17.80006655545174,11,-15.555023193359489,-29.16001892089855,-28.697509765625114,-11.150009155273494,17.510009765625,0,0.01126965322682727,-2.645060195059612,513.2999877929689,1.1690964150753085,506.9599914550781,-1.521400963028493,495.1499938964844,0.01126965322682727 4369,2021-11-16,525.25,527.3400268554689,514.75,516.9600219726561,411800.0,0.015328988949795619,1.0192453587458028,3.5732551103626635,75.56844892902234,73.64646362635733,-23.63360294086101,-41.04988251704134,-35.14457806270627,-26.92660429439593,23.63113727516113,12.590026855468864,18.16933734049809,35.78150329589846,-2.3287632219996794,73.8917698137966,16.72637003694939,54.83663655484753,-35.3526147976163,93.98380654291533,15.450482150817592,19.05513325894906,11,-18.339981079101506,-34.909988403320256,-36.62750244140625,-19.08000183105463,20.590026855468864,1,-0.0025321600948955414,1.340182658618113,517.3200073242189,-2.645060195059612,513.2999877929689,1.1690964150753085,506.9599914550781,-0.0025321600948955414 4370,2021-11-17,531.47998046875,534.2899780273439,521.8599853515625,524.0399780273439,404600.0,0.011860981377915358,-1.106780599076215,0.89746950074727,77.96247236644669,73.21533505755968,-25.275820500719874,-43.78313502943729,-41.90168738982982,-32.408229496983836,22.85037686917284,12.429992675781364,20.18301302597797,38.366484069824196,-1.2208829242778165,77.95385106392621,18.57280057277319,58.1601675668752,-36.340625434934395,93.18457703193997,14.862601192081499,19.793683497050996,11,-20.62498474121088,-37.664993286132756,-42.85748291015625,-25.30998229980463,25.730041503906136,2,0.001354767375520094,1.0192453587458028,525.25,1.340182658618113,517.3200073242189,-2.645060195059612,513.2999877929689,0.001354767375520094 4371,2021-11-18,536.8300170898439,536.9000244140625,529.989990234375,533.1400146484375,342000.0,0.010066299423687308,2.6083568389348377,0.4959679073316225,76.89974171889867,74.07862175044988,-29.41599580304853,-46.07114647483252,-47.55830414571824,-36.969926041998576,22.070366041790347,6.9100341796875,22.424276112968982,40.273019409179824,-1.9925310023730844,82.53856982073268,19.140244203403427,61.40579461495628,-35.42656237706376,99.76570535047719,22.703007034377265,21.13277520577643,11,-24.669998168945426,-41.7100067138673,-48.207519531250114,-30.660018920898494,20.940002441406136,3,-0.015740573250428325,-1.106780599076215,531.47998046875,1.0192453587458028,525.25,1.340182658618113,517.3200073242189,-0.015740573250428325 4372,2021-11-19,535.5900268554689,549.510009765625,534.4199829101561,546.1699829101561,615400.0,-0.0023098377417436478,-1.3359095246643315,-2.867194865772217,77.20349280128066,75.15529473254266,-24.530401769659704,-41.33823782199738,-46.476374773472116,-34.989342611386235,22.0815428319619,15.090026855468864,25.23790563492082,35.470027160644634,-7.367209529883894,78.30726385117322,14.051408815380341,56.888645505908926,-27.79718959645794,67.23940665640583,-7.84818570368985,21.418618345264285,11,-14.535018920898551,-34.16502380371105,-53.37252807617199,-35.82502746582037,26.809997558593636,4,-0.009298234198170108,2.6083568389348377,536.8300170898439,-1.106780599076215,531.47998046875,1.0192453587458028,525.25,-0.009298234198170108 4373,2021-11-22,533.3599853515625,538.8099975585939,528.760009765625,532.989990234375,298800.0,-0.004163709912597291,-1.2763392548559047,-0.03497132835665984,75.73341162336722,75.38721011028099,-18.493340418599587,-35.649687742077845,-44.44098135741069,-32.016652266006304,21.648978561341902,10.049987792968864,23.46292133900721,29.883985900878884,-12.289026029988463,72.05699783174623,8.797479935445153,50.97049186631256,-17.223713591228716,53.538492874551366,-19.428946039710453,21.08650596543368,11,-12.304977416992188,-31.04498291015625,-54.774993896484375,-35.38499450683594,24.049987792968636,0,-0.006374612779894373,-1.3359095246643315,535.5900268554689,2.6083568389348377,536.8300170898439,-1.106780599076215,531.47998046875,-0.006374612779894373 4374,2021-11-23,531.9099731445311,536.6300048828125,526.2999877929689,534.2000122070311,277800.0,-0.002718637031001836,1.8895054035134407,-6.189376443418014,75.867772343107,76.33344767305235,-13.191378121098069,-30.55809093551545,-43.07301426308203,-29.956133432020124,21.092899228002565,10.330017089843636,23.891755267513645,25.127474975585812,-14.917283300762278,65.1722332519339,5.105095837411795,45.14985411375983,-9.098953783139109,36.34712086495418,-35.45553875675847,20.022379138174042,11,-10.624969482421761,-29.594970703124886,-54.18746948242176,-35.984970092773324,32.420043945312614,1,0.005489733399902441,-1.2763392548559047,533.3599853515625,-1.3359095246643315,535.5900268554689,2.6083568389348377,536.8300170898439,0.005489733399902441 4375,2021-11-24,533.97998046875,538.5,529.0,531.8800048828125,209600.0,0.003891649769192096,-1.417307304042616,-0.9170042643923241,68.05633830580081,75.60269780807101,-10.252241427426952,-29.93262812820194,-45.15757173375948,-31.435241218328997,22.339890837700622,9.5,24.795154741980127,24.511982727050793,-15.249329872635599,64.27329532673713,4.6313264272075685,44.39263902689396,-7.679992675781136,33.089122814398806,-33.87068235199958,19.880656299843178,11,-5.7149810791015625,-31.66497802734375,-56.33747863769531,-38.42497253417969,19.239990234375,2,0.022210657366419584,1.8895054035134407,531.9099731445311,-1.2763392548559047,533.3599853515625,-1.3359095246643315,535.5900268554689,0.022210657366419584 4376,2021-11-26,529.8800048828125,540.5599975585939,528.3400268554689,534.0,205400.0,-0.007678144754300287,-2.3944593265743164,-1.9619252455966982,78.9509380304321,75.94518832261858,-2.85990397488672,-23.03227314278371,-41.30223241874586,-26.787276864125715,23.742223703255267,12.219970703125,25.127244354992627,17.884506225585938,-20.201696564393842,55.97070901556572,-1.1585951694039522,36.92760762057583,19.6300048828125,15.42444506972581,-50.790306443133616,19.043101394989886,11,-1.6150054931640625,-26.714996337890625,-52.55999755859375,-36.31999206542969,5.4000244140625,4,0.05157774748622179,-1.417307304042616,533.97998046875,1.8895054035134407,531.9099731445311,-1.2763392548559047,533.3599853515625,0.05157774748622179 4377,2021-11-29,533.9500122070311,539.1900024414061,525.5900268554689,528.969970703125,323900.0,0.007680998125450644,-1.3168752307028504,-1.208749370388998,80.06450034627564,76.2563462738479,-4.126618291711225,-24.83290730584713,-45.327361739257526,-30.222104408006317,26.013931614851515,13.599975585937273,26.828766743272922,19.705513000488168,-17.965700545555137,57.37672654653147,0.8699062274664584,38.54111977350982,15.136597900390711,55.84503481905355,-10.931072306391002,18.835606773021663,11,-1.8200073242186363,-28.79000854492176,-56.630004882812386,-40.389999389648324,-13.419982910156136,0,0.0446109313225056,-2.3944593265743164,529.8800048828125,-1.417307304042616,533.97998046875,1.8895054035134407,531.9099731445311,0.0446109313225056 4378,2021-11-30,524.1400146484375,538.030029296875,522.260009765625,532.47998046875,901100.0,-0.01837250179664751,-1.6066200579078518,-1.67467797482631,68.32405031058224,75.45141309402122,7.546085736313785,-12.78313550306217,-35.37665183556203,-19.875584529307048,28.264259824348514,15.77001953125,26.658587208449035,8.057514953613236,-27.629654559555092,43.74468446678151,-9.786069802970928,25.9010997101974,24.006732128906265,10.273257578536892,-54.85415139729243,17.84358475658414,11,11.54498291015625,-18.980010986328125,-46.96000671386719,-30.580001831054688,0.2699584960936363,1,0.07299578108205984,-1.3168752307028504,533.9500122070311,-2.3944593265743164,529.8800048828125,-1.417307304042616,533.97998046875,0.07299578108205984 4379,2021-12-01,511.6499938964844,528.4299926757811,511.1199951171875,519.6300048828125,342600.0,-0.023829550125705867,-2.829641857654512,0.9568397710806341,60.424554094418504,73.50275550824031,20.008138122762375,1.7481557152297,-22.923291903091297,-6.956939472376234,30.083729738170184,17.309997558593636,25.50927152240604,-5.671505737304642,-38.71072036197495,27.367708887365666,-22.19111304963974,10.848101575030512,34.94354866015624,1.8002674434274155,-64.11974007671635,16.519607312335143,12,18.665008544921875,-5.6299896240234375,-36.394989013671875,-18.089981079101562,-3.220001220703125,2,0.08943609849295697,-1.6066200579078518,524.1400146484375,-1.3168752307028504,533.9500122070311,-2.3944593265743164,529.8800048828125,0.08943609849295697 4380,2021-12-02,525.0,527.6500244140625,511.5700073242188,512.0999755859375,363800.0,0.02609206735613978,-1.3037338230150508,-1.616542187243058,61.17996387672693,71.7561135257768,6.305357964651989,-8.929814868594804,-36.07080056556612,-19.88527729342121,32.00152606699318,16.080017089843693,24.122239876615197,5.691500854492233,-23.82070173657678,35.203703445561246,-9.06460044104233,20.44760215002674,18.75565876148437,47.14675180627956,-14.90859285696876,14.756101295534512,12,5.31500244140625,-16.2449951171875,-49.957496643066406,-31.439987182617188,-22.350006103515625,3,0.07491431826636896,-2.829641857654512,511.6499938964844,-1.6066200579078518,524.1400146484375,-1.3168752307028504,533.9500122070311,0.07491431826636896 4381,2021-12-03,521.77001953125,527.530029296875,517.530029296875,527.030029296875,293800.0,-0.006152343749999956,2.194883194883195,-0.407751923313493,55.459600537568335,69.34012549647542,8.017552836929099,-4.979303890816709,-32.58431576174485,-16.242381921722313,32.48727873324457,10.0,22.45312230179627,1.8420196533203352,-27.310632819926468,30.99467212656714,-12.734306583303123,16.418345889943737,19.374786138690638,37.94093920621717,-21.583505091728973,14.576326236623403,12,4.069976806640625,-10.105010986328125,-49.4000244140625,-28.210006713867188,-35.350006103515625,4,0.06027550452233554,-1.3037338230150508,525.0,-2.829641857654512,511.6499938964844,-1.6066200579078518,524.1400146484375,0.06027550452233554 4382,2021-12-06,517.0800170898439,523.6300048828125,514.8400268554689,523.6300048828125,320500.0,-0.008988639181721436,1.6839677584680266,1.2452425156648659,49.84663210818443,66.4638166614551,10.958156015843429,1.4549826295535695,-27.591271994649446,-11.154880312311093,32.89386361674976,8.789978027343636,19.659724315713447,-3.907983398437409,-30.83575955447202,23.0197927575972,-17.371871476454658,9.555904679579896,21.662803735876537,22.147953929969987,-33.18341337334044,13.463888078017295,12,8.759979248046761,-5.310012817382926,-44.61251831054699,-23.52000427246105,-30.190002441406364,0,0.03519767077726543,2.194883194883195,521.77001953125,-1.3037338230150508,525.0,-2.829641857654512,511.6499938964844,0.03519767077726543 4383,2021-12-07,537.4299926757811,537.8300170898439,519.47998046875,521.2000122070311,404200.0,0.03935556376838556,1.1550211454375587,-2.4778642314681507,56.71739911968293,64.33599741440798,-9.78251052083499,-16.53241357036393,-47.31134920312928,-30.950498025191052,34.296942764972776,20.75,17.077655114114236,14.403993225097565,-10.894873728403127,39.70286017859826,1.7545597483472193,27.05342670184791,-26.309997558593636,98.50234337331418,46.07493034156509,12.64943347675035,12,-11.589996337890511,-23.494995117187386,-64.02999114990223,-43.869979858398324,-56.02999877929676,1,-0.031445888039786984,1.6839677584680266,517.0800170898439,2.194883194883195,521.77001953125,-1.3037338230150508,525.0,-0.031445888039786984 4384,2021-12-08,534.1699829101561,546.9299926757811,531.5999755859375,538.9500122070311,346600.0,-0.006065924511198029,-2.090715560204318,-0.29451848731911306,51.533812575084475,62.50016122210617,-6.893086550853582,-11.027687626049442,-43.37154330526721,-27.082556841513394,35.04366840544794,15.330017089843636,14.3488568845479,9.359983825683457,-13.575507878278472,32.29547552964539,-2.1077620262974506,20.827729677664365,-22.51578735351552,63.91398458240249,15.954611584486472,11.467745851980956,12,-5.144989013671761,-20.234985351562386,-61.179985046386605,-44.614974975585824,-61.12997436523426,2,-0.018271355706759307,1.1550211454375587,537.4299926757811,1.6839677584680266,517.0800170898439,2.194883194883195,521.77001953125,-0.018271355706759307 4385,2021-12-09,530.2899780273439,537.1799926757811,528.8400268554689,533.7899780273439,274200.0,-0.007263614592632139,-1.6062790875104196,0.732213085448695,46.207355222071726,58.86198535451057,-4.013629883266731,-4.61680781875566,-38.78123781496595,-22.55480655185022,36.21011927883331,8.339965820312273,11.659227218477781,3.722979736328284,-14.556995161810732,22.0029546344673,-5.417007712741224,12.862967185397792,-17.224750585937613,48.14573894651987,6.461116012605174,9.139987449069508,12,-1.2649841308594887,-15.259979248046989,-57.41997528076183,-40.73497009277355,-63.82998657226574,3,-0.04122270127163408,-2.090715560204318,534.1699829101561,1.1550211454375587,537.4299926757811,1.6839677584680266,517.0800170898439,-0.04122270127163408 4386,2021-12-10,534.4199829101561,535.8099975585939,529.27001953125,531.9099731445311,315700.0,0.007788200897508313,1.4725632268781763,-0.7171456473214286,49.343483707642235,55.44853906132908,-8.305305761525915,-6.939911076586895,-41.94358889398393,-25.933025230013698,36.85307874512941,6.539978027343864,9.039764735519498,6.47998504638656,-9.590780399911068,22.550750492684188,-1.5553976767622544,14.515367769535374,-20.000164859374877,61.01582084669461,21.631622759871107,8.035382723148803,12,-5.394989013671761,-16.424972534179574,-60.552482604980355,-44.864974975585824,-65.02996826171864,4,-0.059447606806672826,-1.6062790875104196,530.2899780273439,-2.090715560204318,534.1699829101561,1.1550211454375587,537.4299926757811,-0.059447606806672826 4387,2021-12-13,537.3599853515625,540.9600219726561,530.489990234375,533.4000244140625,448600.0,0.005501295863595379,-1.141104371052674,1.5776675420678923,52.22667539179853,53.65994184813089,-11.96945118170811,-8.416496446222254,-43.80089436183761,-29.189464738927313,36.75354663550681,10.470031738281136,7.601229604439595,8.216987609863281,-6.807499279794456,23.24147449952102,0.7047441650344126,15.72923105469215,-21.639760315781245,65.13660084359691,26.405060129107255,7.51224344482884,12,-8.334991455078125,-18.894973754882812,-53.87248992919922,-47.80497741699219,-85.08999633789062,0,-0.09479673461450833,1.4725632268781763,534.4199829101561,-1.6062790875104196,530.2899780273439,-2.090715560204318,534.1699829101561,-0.09479673461450833 4388,2021-12-14,523.1500244140625,536.1199951171875,522.1500244140625,531.1300048828125,429600.0,-0.02644402509465471,-1.799598806203826,-2.0151664611590627,45.73018498574975,52.02723416938992,2.330375413614206,6.590529180747694,-28.516924702379242,-15.168302929719403,36.271323340567676,15.2099609375,5.448689859519732,-6.284474182128861,-20.550188707327038,7.981240343069317,-13.417331444727893,0.8483830804701711,-6.1814086726813,4.035517678789166,-33.55191986357637,7.132857262599071,12,6.0999755859375,-4.6850128173828125,-39.23252868652344,-33.59501647949219,-88.34002685546875,1,-0.06931092052654853,-1.141104371052674,537.3599853515625,1.4725632268781763,534.4199829101561,-1.6062790875104196,530.2899780273439,-0.06931092052654853 4389,2021-12-15,523.9199829101561,525.4000244140625,507.4400024414063,510.9200134277344,515000.0,0.0014717737936760233,1.2506219178972697,-1.629072844642952,45.033566956133846,50.2331900671018,3.89338213792621,6.024710233791325,-28.301386170072476,-16.2661285402545,35.04986716643845,17.960021972656193,2.6635893905781813,-5.448014831543105,-19.80795039305133,8.911920729965118,-12.62798261229716,1.7319529492109496,23.010009765625,49.164590889888885,10.553411598753208,7.179967780754102,12,3.2650146484376137,-2.864974975585824,-38.63498687744129,-34.364974975585824,-67.67999267578114,2,-0.08115741029286772,-1.799598806203826,523.1500244140625,-1.141104371052674,537.3599853515625,1.4725632268781763,534.4199829101561,-0.08115741029286772 4390,2021-12-16,532.2000122070311,534.3099975585939,520.4500122070311,527.1699829101561,361200.0,0.015803995966870543,1.9967535895269288,0.3869262388405205,51.09994698632289,49.74878411696342,-3.640787541913028,-2.3174258975501516,-35.73857812193228,-24.88812437461354,33.63472459849932,13.859985351562727,1.4355573569889657,2.796012878417855,-11.589804127654475,17.181829884490185,-4.39689562461831,9.98892138145402,13.940180664062495,73.86633454238213,30.986993012840614,7.192908503036182,12,-5.015014648437386,-11.145004272460824,-45.460014343261605,-42.645004272460824,-95.84002685546864,3,-0.11116122191875377,1.2506219178972697,523.9199829101561,-1.799598806203826,523.1500244140625,-1.141104371052674,537.3599853515625,-0.11116122191875377 4391,2021-12-17,528.3800048828125,534.4099731445311,527.0,531.219970703125,645100.0,-0.007177766322058243,-1.6464305177111311,-0.5646022423918847,47.35290875759969,49.471703744676226,1.3582886839484445,0.8823053195062585,-31.10435629384142,-21.22116993813131,32.02241360471555,7.409973144531136,1.6659903529778148,-0.6014938354492188,-14.5589737123953,13.355986041496863,-7.580233773922259,6.377246103023822,16.98618417968737,62.47013794811301,20.353844104567976,6.978739938473035,12,-1.19500732421875,-7.095001220703125,-41.58750915527344,-38.82499694824219,-104.67999267578125,4,-0.11718841147569048,1.9967535895269288,532.2000122070311,1.2506219178972697,523.9199829101561,-1.799598806203826,523.1500244140625,-0.11718841147569048 4392,2021-12-20,530.6099853515625,531.22998046875,522.3200073242189,527.3200073242189,301500.0,0.004220410401874597,2.9337905388107663,-1.1584569095206994,53.31351757879782,49.093494684577884,1.396190779593553,-1.8339231641534752,-32.40037423174101,-23.618336938257585,29.641234639930726,8.909973144531136,0.9138489297114347,1.8774887084961165,-11.757548939173489,15.512526356165722,-4.940030115338686,8.69500753233092,13.99767997851552,80.78796662218842,33.212645566977436,6.817518823834779,12,-3.42498779296875,-2.3449859619140625,-42.73499298095703,-41.05497741699219,-101.02999877929688,0,-0.11537658994970268,-1.6464305177111311,528.3800048828125,1.9967535895269288,532.2000122070311,1.2506219178972697,523.9199829101561,-0.11537658994970268 4393,2021-12-21,529.9600219726561,537.780029296875,527.9500122070311,532.4000244140625,415800.0,-0.001224936199562321,-2.0433385927947807,-0.7416470326327522,60.671437408645495,50.10878633275133,0.9779477984667437,-1.5301902869135802,-30.777664933398285,-23.130179362570743,27.97189496649142,9.830017089843864,1.0085052628236326,1.3975234985350653,-12.078442432997122,14.873489430067252,-5.340459467230971,8.135506464301102,13.904290099648506,74.225443631045,19.9981857700743,6.737982965766078,12,-5.760009765624886,-1.6950225830076988,-36.00502777099592,-40.405014038085824,-88.95001220703114,1,-0.1465960256205755,2.9337905388107663,530.6099853515625,-1.6464305177111311,528.3800048828125,1.9967535895269288,532.2000122070311,-0.1465960256205755 4394,2021-12-22,534.8300170898439,536.1099853515625,527.3599853515625,531.1400146484375,298000.0,0.00918936318830288,1.8000273440170313,-1.5122945693773682,56.35754295797177,51.23658497007356,-4.233805325136359,-6.5036520278405305,-34.61664331609302,-28.213064119735463,26.48016039178815,8.75,2.216313301035939,6.12151641845719,-7.56872401301257,19.81175684992695,-0.7236037972777467,12.966636634192128,8.305808789842786,82.97744202018144,26.70390512702059,6.845120215734888,12,-10.630004882812614,-6.355010986328239,-39.86753082275402,-45.27500915527355,-80.18002319335949,2,-0.18701272616575704,-2.0433385927947807,529.9600219726561,2.9337905388107663,530.6099853515625,-1.6464305177111311,528.3800048828125,-0.18701272616575704 4395,2021-12-23,545.8400268554689,549.1400146484375,534.1500244140625,534.1500244140625,337500.0,0.020585998193469957,-1.564582909115591,3.168020245794465,64.14386782133172,52.88107209381683,-14.311031989435946,-17.475560493686658,-44.32490513184183,-39.535529793025944,25.111231253215603,14.989990234375,1.4544192437693937,16.538523864746253,0.9860632388754311,32.090984490617075,8.762293551810785,24.31475417768172,-38.40002441406256,87.69579831550334,27.901083347773294,7.776230312935423,12,-17.55001831054699,-17.36502075195324,-47.215011596679744,-55.50001525878912,-87.54003906250006,3,-0.164150725877087,1.8000273440170313,534.8300170898439,-2.0433385927947807,529.9600219726561,2.9337905388107663,530.6099853515625,-0.164150725877087 4396,2021-12-27,557.2100219726561,561.9199829101561,546.5399780273439,547.2999877929689,477600.0,0.02083026996515569,-1.6911518128904928,0.8477358520119391,71.86447080857543,55.063049362347606,-24.70643736185832,-28.135604844732484,-54.27287863856384,-51.094521822217075,23.805561833329,16.079956054687273,1.8089155450622911,26.542018127441338,6.594034848102524,46.49000140678015,16.56802648777193,36.516009767110745,-48.93601928710922,88.10615191598097,22.576574482451534,9.973991639669395,12,-22.530029296874886,-22.530029296874886,-54.875030517577954,-63.39503479003889,-105.27001953124983,0,-0.2168841762631184,-1.564582909115591,545.8400268554689,1.8000273440170313,534.8300170898439,-2.0433385927947807,529.9600219726561,-0.2168841762631184 4397,2021-12-28,557.77001953125,558.7100219726561,551.97998046875,555.0599975585939,189800.0,0.0010050026677757007,1.9324628006862385,0.27346242439919166,64.12895917050447,57.10735760509813,-24.660077121072845,-28.26893132024361,-52.64741824568722,-51.82301789493124,22.77543121794095,6.730041503906136,3.133985000212533,25.911015319824173,2.5804042409118892,49.24162639873646,14.245709780368088,37.57632085928026,-47.35017763671874,87.99200326368596,25.533066511369285,11.665305539456135,12,-23.09002685546875,-23.09002685546875,-54.1300048828125,-62.65000915527344,-113.98001098632812,1,-0.2403678982905736,-1.6911518128904928,557.2100219726561,-1.564582909115591,545.8400268554689,1.8000273440170313,534.8300170898439,-0.2403678982905736 4398,2021-12-29,562.4000244140625,565.9400024414062,556.7100219726561,557.7999877929689,258400.0,0.008300921026023422,-1.722720848374581,1.6974167248485688,69.24340449255902,59.79733955358981,-25.85599494570397,-31.500682192408703,-55.15397161856504,-56.563736036983016,22.228058316017886,9.229980468750114,4.046737103658984,28.628019714355446,1.9309376304332773,55.325101798277615,15.279478672394362,41.97656075631653,-49.920176878906204,90.82432229332616,27.370091417374823,13.348541041961077,12,-19.20501708984375,-25.71002197265625,-51.16001892089844,-60.97502136230469,-124.3300170898437,2,-0.23616648662164563,1.9324628006862385,557.77001953125,-1.6911518128904928,557.2100219726561,-1.564582909115591,545.8400268554689,-0.23616648662164563 4399,2021-12-30,557.4099731445311,566.9400024414062,557.4000244140625,563.8800048828125,231600.0,-0.008872779254819996,-1.939932851191092,-1.4065174413205312,68.2111263393968,61.69858170393136,-17.450959171609497,-24.14453524659052,-48.23101416842678,-51.651148827064446,22.91355538005676,9.53997802734375,4.377870591593364,21.349969482421784,-5.207451192156441,47.90739015700001,8.071259145132672,34.6286798197109,-41.72251631499989,70.93615223246576,5.316421195039652,13.278710337289116,12,-12.779968261718636,-20.219970703124886,-45.724967956542855,-55.984970092773324,-123.04998779296864,3,-0.2088228933584666,-1.722720848374581,562.4000244140625,1.9324628006862385,557.77001953125,-1.6911518128904928,557.2100219726561,-0.2088228933584666 4400,2021-12-31,564.3300170898438,567.5700073242188,556.5,557.7899780273439,297400.0,0.012414639634584113,-1.4276344848817444,-1.0108202443280625,69.35924542374595,64.14373022239204,-21.606186554646456,-29.47836762756765,-52.878992319909344,-58.44091014777575,23.601763148717048,11.07000732421875,6.889136225426228,26.303512573242188,-2.5324528434856575,55.13947798997009,11.885529864878208,40.72149528160617,-44.54235661136249,84.5935058452036,17.63168090906808,14.417982708363942,12,-19.385009765625,-26.82501220703125,-52.53001403808594,-62.90501403808594,-125.60000610351562,4,-0.19435440233883194,-1.939932851191092,557.4099731445311,-1.722720848374581,562.4000244140625,1.9324628006862385,557.77001953125,-0.19435440233883194 4401,2022-01-03,553.219970703125,564.72998046875,541.219970703125,562.780029296875,360300.0,-0.019687144135999368,2.4933251106435463,-1.4617739286247828,59.28352680415168,64.8070645807647,-7.377908795938652,-16.750151523420755,-39.88152663160963,-47.2063815136861,23.800281701800504,23.510009765625,9.412159621042179,13.620968627929642,-14.91082129301492,42.15275854887415,-0.6449263325425818,27.886863588401866,-28.65407554007004,45.540733671670694,-20.757549297320892,14.265894960472256,1,-5.754974365234375,-15.7149658203125,-37.929969787597656,-51.79496765136719,-108.4599609375,0,-0.1715772892101417,-1.4276344848817444,564.3300170898438,-1.939932851191092,557.4099731445311,-1.722720848374581,562.4000244140625,-0.1715772892101417 4402,2022-01-04,535.280029296875,555.0,530.7899780273439,553.219970703125,517900.0,-0.03242822449711802,1.2520950672238267,1.8765514071198732,56.8031416494481,64.37725394085388,12.621420548586343,2.7649609978311673,-20.106691301976753,-29.263375612093,24.012424280503136,24.210021972656136,10.286973978322749,-5.228973388671875,-31.83244067481769,21.37449389747394,-18.530707031744782,8.072760254401032,-6.413722917703694,12.207851258869566,-59.40649079461461,13.301733643072893,1,12.184967041015625,2.2249755859375,-19.565025329589844,-33.85502624511719,-96.70004272460938,1,-0.1556942577606365,2.4933251106435463,553.219970703125,-1.4276344848817444,564.3300170898438,-1.939932851191092,557.4099731445311,-0.1556942577606365 4403,2022-01-05,520.530029296875,534.77001953125,520.3599853515625,525.260009765625,356200.0,-0.027555670289764134,-4.684354986276304,0.26365640565036336,48.356466863902945,63.48824548595734,28.936038526467883,17.058541371822912,-3.7169366768223426,-14.604673419848723,23.054013298820053,14.9200439453125,11.6819903564176,-19.133975219726608,-47.18349863148978,8.915548192036624,-33.158736925608196,-5.10921351384502,47.03997802734375,0.3601861177082027,-71.03315595787896,14.024761705881616,1,23.434967041015625,16.9749755859375,-1.8850250244140625,-19.105026245117188,-89.01004028320312,2,-0.14742669285691845,1.2520950672238267,535.280029296875,2.4933251106435463,553.219970703125,-1.4276344848817444,564.3300170898438,-0.14742669285691845 4404,2022-01-06,524.4099731445311,532.3200073242189,512.02001953125,518.5700073242189,329900.0,0.0074538328804911735,-1.1436167470159186,-1.234670176525192,46.05487663143736,61.47835757596908,26.17517006167361,13.080558432882867,-5.863403256372635,-18.493125811959544,21.698528488911005,20.299987792968864,12.353459423475442,-14.766030883789199,-43.54805446717876,14.015992699600417,-29.157042675484035,-0.37501909209436235,42.21583374023453,22.304151819902646,-46.761471671676475,14.391011791694806,1,15.385040283203239,13.095031738281364,-3.987472534179574,-22.984970092773324,-93.69998168945301,3,-0.1646421125490617,-4.684354986276304,520.530029296875,1.2520950672238267,535.280029296875,2.4933251106435463,553.219970703125,-0.1646421125490617 4405,2022-01-07,508.42999267578125,524.4000244140625,508.20001220703125,524.4000244140625,451900.0,-0.030472304660662308,1.0288015042823893,-2.7346104805502622,41.00458988529968,58.04948191782733,40.55529902184901,28.8163005974543,11.23297909546568,-2.8471447213601095,20.66057004185603,16.209960937499886,12.00076860846957,-29.653012084960892,-61.36681779662706,2.0607936267052196,-45.50991494079392,-13.796109229127865,56.011582714843826,0.4068292904132751,-66.62239136494716,15.856902855833061,1,29.45501708984375,29.07501220703125,9.737510681152344,-7.0049896240234375,-76.42999267578125,4,-0.14568378811486082,-1.1436167470159186,524.4099731445311,-4.684354986276304,520.530029296875,1.2520950672238267,535.280029296875,-0.14568378811486082 4406,2022-01-10,502.6499938964844,504.510009765625,489.1499938964844,501.80999755859375,769100.0,-0.011368327719766702,5.736807586516132,-0.05259828857303375,37.7839923476701,55.12226338195684,42.22217594956112,33.828541832041424,18.11553717998231,2.595863545946088,19.927427683964392,19.279998779296875,11.654185855826654,-33.844511413574196,-69.29351085054009,1.6044880233916956,-51.569011132057085,-16.120011695091307,58.41708770312505,20.50113705195125,-42.93756130012457,17.724499718482946,1,25.710006713867188,25.710006713867188,16.885009765625,-1.2249908447265625,-69.30999755859375,0,-0.12716598763814946,1.0288015042823893,508.42999267578125,-1.1436167470159186,524.4099731445311,-4.684354986276304,520.530029296875,-0.12716598763814946 4407,2022-01-11,486.4200134277344,509.010009765625,485.6700134277344,503.6600036621094,832000.0,-0.03228883052984255,-1.4909294024153519,-20.52388737511353,33.256417388120454,51.12370925924145,52.82155053852148,48.53496702005032,34.971441515707966,18.507615754571816,18.721968429562697,23.339996337890625,9.066909964385104,-47.52749328613277,-89.44460839309818,-5.6103781791673555,-68.48605083961547,-26.56893573265006,68.89370115562508,1.5274947184707153,-58.04562899392507,20.958557553482695,1,40.19999694824219,40.19999694824219,32.332489013671875,15.004989624023438,-55.8900146484375,1,-0.08564615458261493,5.736807586516132,502.6499938964844,1.0288015042823893,508.42999267578125,-1.1436167470159186,524.4099731445311,-0.08564615458261493 4408,2022-01-12,486.8900146484375,490.3699951171875,480.3299865722656,483.7200012207031,537100.0,0.0009662456472361303,-1.0180835043230494,-0.1838755930043192,30.918641814671105,46.98009986760526,45.27521232336403,47.65233280490963,35.19698898793433,17.85939979288952,18.48684254251532,10.040008544921875,4.304401756590551,-45.24449157714844,-91.98688545272671,1.4979022984297785,-68.61568851493757,-21.8732946393593,61.45932981935948,12.617860084092039,-42.17739600175044,23.37119693778912,1,37.05998229980469,37.05998229980469,31.91498565673828,14.534988403320312,-51.27001953125,2,-0.09922164477136486,-1.4909294024153519,486.4200134277344,5.736807586516132,502.6499938964844,1.0288015042823893,508.42999267578125,-0.09922164477136486 4409,2022-01-13,481.3999938964844,491.4200134277344,479.3399963378906,486.8900146484375,724600.0,-0.011275689759045915,-1.5140472719997713,-1.7318604091456078,23.172344011605247,41.84822193292296,43.41488373029688,52.48443694264415,41.34954627390675,23.137472329767775,19.592653990268573,12.08001708984375,0.1514479696629678,-48.60851287841797,-100.50752200490774,3.290496248071804,-74.55801744166286,-22.659008315173082,58.78702762384887,4.571673934848465,-44.1591158798155,25.94950456324488,1,40.63499450683594,42.05500793457031,38.48750305175781,20.025009155273438,-59.290008544921875,3,-0.10361446928796225,-1.0180835043230494,486.8900146484375,-1.4909294024153519,486.4200134277344,5.736807586516132,502.6499938964844,-0.10361446928796225 4410,2022-01-14,473.0400085449219,473.4800109863281,460.45001220703125,470.760009765625,999900.0,-0.017365985578637444,7.246825113233604,-0.41529875428717544,14.057555700641629,36.82311403253296,41.8662540432033,59.22136479777873,50.34048704813131,31.361524018968225,20.447108053047714,20.949981689453125,-5.558094282028037,-54.010498046875,-111.79370585590937,3.7727097621593657,-82.90210195139218,-25.118894142357817,58.62842944986937,25.926682394699895,-17.087123117750792,28.89160390451717,1,34.68499755859375,40.970001220703125,48.43998718261719,28.384994506835938,-70.95001220703125,4,-0.08948506748943186,-1.5140472719997713,481.3999938964844,-1.0180835043230494,486.8900146484375,-1.4909294024153519,486.4200134277344,-0.08948506748943186 4411,2022-01-18,466.4599914550781,469.260009765625,460.6700134277344,467.2699890136719,685400.0,-0.0139100646266348,2.5866080530071356,-0.3552622773085623,12.91527239618361,31.94668411550357,38.940100817817495,64.21708253074075,56.710429621660865,37.597351403880054,21.341014280227427,12.3699951171875,-11.588952700794948,-57.49451446533203,-121.29933082043897,6.310301889774905,-89.39692264288556,-25.592106287778563,53.81349841367148,12.376399403222948,-23.917391824595207,31.902408177553472,1,31.1500244140625,47.550018310546875,55.5675048828125,34.96501159667969,-49.04998779296875,1,-0.07387555650289201,7.246825113233604,473.0400085449219,-1.5140472719997713,481.3999938964844,-1.0180835043230494,486.8900146484375,-0.07387555650289201 4412,2022-01-19,469.3900146484375,474.9200134277344,465.7799987792969,467.7300109863281,551500.0,0.00628140300783242,-2.2877584512956184,-2.0493934142114383,11.695913194468886,27.87328926334423,28.69863860754606,59.51691440328125,54.035259690876615,34.361431538542206,22.535812810749206,9.1400146484375,-18.925149679926903,-51.50349273681638,-119.6876139994273,16.680628525794532,-85.59555336812184,-17.411432105510926,41.31171879443718,28.866651885793114,-0.5075251858683423,34.09206063130547,1,26.994995117187557,44.6199951171875,54.11998748779297,32.03498840332031,-39.410003662109375,2,-0.0768018432125096,2.5866080530071356,466.4599914550781,7.246825113233604,473.0400085449219,-1.5140472719997713,481.3999938964844,-0.0768018432125096 4413,2022-01-20,452.2699890136719,473.010009765625,451.7999877929688,471.8299865722656,506000.0,-0.03647292251751055,-1.0692704363567131,-11.78310506480375,10.633526507716596,23.93758369404192,39.244715027632765,74.32906007540464,71.1909886836338,51.05246493314479,23.546400031270263,21.210021972656193,-25.713747166995063,-64.73901672363286,-139.3020270106681,9.82399356340244,-102.02052186715048,-27.457511580115238,50.391469031467864,1.1862718743186629,-21.983355640126316,37.28150514351764,1,35.83001708984375,57.415008544921875,71.47501373291016,49.15501403808594,-20.05999755859375,3,-0.04806861114483063,-2.2877584512956184,469.3900146484375,2.5866080530071356,466.4599914550781,7.246825113233604,473.0400085449219,-0.04806861114483063 4414,2022-01-21,434.80999755859375,454.6700134277344,433.55999755859375,450.0,986200.0,-0.038605239965524896,-1.3866605942042487,0.7765850888223895,5.0527279859493035,19.94293237189188,47.67151919675962,88.44628742869872,88.42586072773531,67.89167659747727,24.898876060555374,21.110015869140625,-32.0496727868134,-77.19800720214846,-159.72033614106942,5.324321736772504,-118.45917167160894,-35.93684273268798,58.69639584115521,3.0222425541491273,-11.866368363921605,41.26116446946049,1,36.475006103515625,65.7550048828125,89.0475082397461,66.61500549316406,-2.600006103515625,4,0.0018628770339730316,-1.0692704363567131,452.2699890136719,-2.2877584512956184,469.3900146484375,2.5866080530071356,466.4599914550781,0.0018628770339730316 4415,2022-01-24,456.239990234375,457.05999755859375,429.8200073242188,431.8699951171875,710700.0,0.049285878420708196,1.0945774707378613,-1.6043443844852596,18.59454604678517,17.810771671793553,20.182209543807005,63.19979461759249,67.12280009201709,45.96496415351885,25.52067673152068,27.239990234374943,-36.37446712322969,-51.28801269531249,-135.7818587137765,33.20583332315152,-93.53493570454452,-9.041089686080454,25.277123997142894,58.58088544271115,45.604512371902416,42.246923009232006,1,13.175018310546875,42.45501708984375,67.88001251220703,45.18501281738281,-32.989990234375,0,-0.07480713136364825,-1.3866605942042487,434.80999755859375,-1.0692704363567131,452.2699890136719,-2.2877584512956184,469.3900146484375,-0.07480713136364825 4416,2022-01-25,436.3599853515625,450.7200012207031,435.510009765625,449.05999755859375,576200.0,-0.04357356941157209,-1.1125041855812554,-0.5211331453273158,18.363801467436275,16.156036569495313,33.156903590862726,77.53717344010374,86.52061691547863,65.25139610806485,25.489010179655054,20.72998046875,-41.74028441019311,-65.12551574707032,-151.91333288077703,21.66230138663633,-108.51942431392365,-21.731607180216997,34.817707498495565,14.501057965120538,1.3685046556470208,43.39390856685333,1,24.260025024414062,62.33502197265625,87.76001739501953,65.06501770019531,-33.689971923828125,1,-0.07853604859313934,1.0945774707378613,456.239990234375,-1.3866605942042487,434.80999755859375,-1.0692704363567131,452.2699890136719,-0.07853604859313934 4417,2022-01-26,423.70001220703125,445.0299987792969,421.3800048828125,441.80999755859375,480100.0,-0.029012681202497226,-1.0791203425480769,1.4259817279180302,18.61262385591182,14.788701240744281,40.21328010460684,83.9416953886464,98.33696203168506,77.20797595807585,25.613973302054017,23.649993896484375,-46.03328644980894,-71.08198852539061,-160.2435705722014,18.07959352142018,-115.66277954879604,-26.501197501985246,39.206143537858964,4.49352528531539,-9.831037702527045,44.58079102340538,1,32.69999694824219,70.77499389648438,100.53498840332031,77.72499084472656,-9.990020751953125,2,-0.014845429227527185,-1.1125041855812554,436.3599853515625,1.0945774707378613,456.239990234375,-1.3866605942042487,434.80999755859375,-0.014845429227527185 4418,2022-01-27,429.5799865722656,437.010009765625,423.17999267578125,425.20001220703125,458800.0,0.013877682784585899,-2.285034450013954,-0.24185410867030205,19.654398369999697,14.397818391677,28.327946865888123,71.25422252457543,91.53469459909525,70.69620706884984,25.38632728747214,13.83001708984375,-49.760275027737464,-58.561012268066406,-146.29090759696658,29.168883060833764,-102.42595993251643,-14.696064603616321,25.02093900020907,22.982016179109483,9.267491252679687,43.86494766445007,1,18.570022583007812,64.89501953125,98.14501190185547,71.84501647949219,-29.509979248046818,3,0.0009311989072264826,-1.0791203425480769,423.70001220703125,-1.1125041855812554,436.3599853515625,1.0945774707378613,456.239990234375,0.0009311989072264826 4419,2022-01-28,441.010009765625,441.010009765625,423.0400085449219,428.9800109863281,437300.0,0.026607438778893266,1.9875316781625525,2.7465911387025077,27.778517638434508,15.922369718098427,11.807807227814692,53.39423441865529,79.0405340432078,58.70210419550165,24.970906919835443,17.970001220703125,-51.41474581401525,-41.31099090576174,-125.04519544264622,42.42321363112279,-83.17809317420404,0.5561113626805536,6.946731668917266,55.016841122102846,37.98236291055218,41.86710226844227,1,7.1399993896484375,53.464996337890625,85.22249603271484,60.41499328613281,-47.860015869140625,4,-0.01995423712768707,-2.285034450013954,429.5799865722656,-1.0791203425480769,423.70001220703125,-1.1125041855812554,436.3599853515625,-0.01995423712768707 4420,2022-01-31,454.6499938964844,455.4400024414063,439.5299987792969,442.7300109863281,497500.0,0.03092896720894922,1.3570375795717478,0.9908548727926758,34.95863601954075,18.371632342915888,-5.269249937212919,32.7975359949977,64.27212853112792,44.45427142535215,24.21056917209053,15.910003662109432,-52.777343835120064,-22.187005615234398,-97.22096461121112,52.84695338074238,-59.70398511322276,15.329973882753961,-33.269989013671875,97.68053845698941,77.73504935783967,37.51697949798838,1,-6.4999847412109375,39.82501220703125,71.68751525878906,46.77500915527344,-57.45999145507807,0,-0.04935665400342104,1.9875316781625525,441.010009765625,-2.285034450013954,429.5799865722656,-1.0791203425480769,423.70001220703125,-0.04935665400342104 4421,2022-02-01,458.2999877929688,461.2099914550781,450.1000061035156,456.0400085449219,520500.0,0.008028140207817724,1.7500009442335656,0.18959584632636922,40.43406465747875,21.56476028325032,-11.396980827646189,22.842932354985976,59.34038683851401,40.29530995737633,24.76588323933184,11.1099853515625,-52.842634474818624,-13.791012573242142,-79.96736964885912,52.385344502374835,-46.8791911110506,19.297165964566318,-36.238782958984416,92.69393762704502,67.50977240932767,33.088178537808474,2,-11.104980468750057,36.17501831054682,70.08251953124994,43.125015258789006,-65.1599731445313,1,-0.07647826473170716,1.3570375795717478,454.6499938964844,1.9875316781625525,441.010009765625,-2.285034450013954,429.5799865722656,-0.07647826473170716 4422,2022-02-02,451.9400024414063,463.7200012207031,450.7900085449219,460.5400085449219,481700.0,-0.013877341306924751,-1.3724770488085538,-3.8053473769494435,38.56871416125868,24.66867002253277,-8.686016232640668,23.862610185778692,64.35826865289044,46.18800512437684,26.142384847299738,12.92999267578125,-51.35111453806769,-15.983996582031182,-75.57497957424965,43.606986410187346,-45.779488078140446,13.811494914078082,-28.312846142578167,71.0422790063332,42.43987212398367,29.795491496109253,2,-9.389999389648494,42.53500366210932,82.73999023437494,55.689987182617074,-65.5700073242188,2,-0.10901887141548117,1.7500009442335656,458.2999877929688,1.3570375795717478,454.6499938964844,1.9875316781625525,441.010009765625,-0.10901887141548117 4423,2022-02-03,443.7900085449219,452.510009765625,439.7300109863281,448.0400085449219,411000.0,-0.018033353658577833,-1.0662900281245373,0.49418569578254795,37.90908730583867,28.319376613631587,-2.0846278686213964,27.372034785632707,71.11567600552632,53.81490037750865,28.240148135067173,12.779998779296875,-49.192697916054556,-20.29698944091797,-75.33431360406439,34.740334722228454,-47.81565152249118,7.2216726406552425,-17.757281550781215,51.00787545705108,18.56576362774775,27.518662081573215,2,-1.2400054931640625,50.68499755859375,90.88998413085938,63.839981079101506,-57.610015869140625,3,-0.06777984296777817,-1.3724770488085538,451.9400024414063,1.7500009442335656,458.2999877929688,1.3570375795717478,454.6499938964844,-0.06777984296777817 4424,2022-02-04,438.0700073242188,446.55999755859375,432.0,444.1400146484375,353600.0,-0.012888981524071585,1.6691170300253428,1.428237017463222,38.56367164288144,30.538168346531172,4.63372204074318,27.71286144044103,75.39465702975195,59.039335055667834,30.021671561251395,14.55999755859375,-47.36883420296647,-21.6999923706054,-69.93963860880103,26.539653867590232,-45.81981548970322,2.4198307484924158,-9.77604387648438,19.13621403096609,-13.546357773180812,24.119823119097806,2,4.479995727539006,56.40499877929682,101.8724975585937,71.56999206542963,-48.16000366210943,4,-0.08674412620053196,-1.0662900281245373,443.7900085449219,-1.3724770488085538,451.9400024414063,1.7500009442335656,458.2999877929688,-0.08674412620053196 4425,2022-02-07,434.3599853515625,441.1900024414063,433.42999267578125,439.7699890136719,362600.0,-0.008469016163232812,-1.1348064628520493,0.8912680616585136,39.30142365875316,32.86457081223305,5.4911223196894525,26.972095952168388,77.52410457886214,62.24953971033756,31.663056694485682,7.760009765625057,-43.62696246914311,-21.706513977050804,-65.37297006938377,21.95994211528216,-43.539742023217286,0.12671406911567829,-3.940459637449976,7.440054415956883,-26.662263296105788,21.833228046166482,2,8.190017700195312,60.115020751953125,106.55001831054688,76.67001342773438,-28.889984130859375,0,-0.09487520223973567,1.6691170300253428,438.0700073242188,-1.0662900281245373,443.7900085449219,-1.3724770488085538,451.9400024414063,-0.09487520223973567 4426,2022-02-08,438.7300109863281,441.489990234375,430.5199890136719,433.2699890136719,325200.0,0.010060838433882502,-1.0018210270146852,-1.0092455224933015,39.87851399978361,35.22744749488547,1.6680530860763838,18.517199085929406,71.72387126901685,57.309819706508335,32.402449810324654,10.970001220703125,-36.77490023335599,-14.140489196777366,-52.483403844598456,24.202425451043723,-33.31194652068791,5.030968127133178,24.989990234375,24.728972752960296,-9.621060303038568,19.171457323910545,2,4.649993896484375,54.324981689453125,102.4949951171875,72.614990234375,-29.27001953125,1,-0.09468239578946036,-1.1348064628520493,434.3599853515625,1.6691170300253428,438.0700073242188,-1.0662900281245373,443.7900085449219,-0.09468239578946036 4427,2022-02-09,444.760009765625,449.45001220703125,439.55999755859375,443.9700012207031,372000.0,0.013744213134042393,-1.0582722823998654,0.14468962741875985,47.32493369594118,38.30195141999008,-1.1850443267709352,9.703620347577953,64.17303756825669,50.8618748149529,33.29448367263524,10.720001220703125,-33.21571226254764,-6.027490234375023,-41.08168335582968,29.026702887079637,-23.554586795102352,11.499606326352307,18.295991210937473,64.7567408534089,25.12893613682177,17.52709656072734,2,-1.3800048828125,43.42999267578125,97.72499084472656,66.58499145507812,-29.100006103515625,2,-0.11606258203022723,-1.0018210270146852,438.7300109863281,-1.1348064628520493,434.3599853515625,1.6691170300253428,438.0700073242188,-0.11606258203022723 4428,2022-02-10,438.5799865722656,447.6199951171875,433.3999938964844,434.989990234375,548400.0,-0.013895186297473217,-3.2008934407385534,4.544250009657357,51.46021733698249,40.933251386495414,7.158699340747432,12.731560045214223,69.04531103643717,56.687239590334116,34.06466042749278,14.220001220703125,-28.057158284489844,-9.792012023925793,-40.79531250236835,21.21128845451676,-25.293662263147098,5.709638215295513,23.825294165039054,42.57785358351376,-1.6108967462511927,15.501650239221279,2,8.540008544921875,39.495025634765625,103.90501403808594,73.61502075195312,-38.52999877929682,3,-0.11904326018869849,-1.0582722823998654,444.760009765625,-1.0018210270146852,438.7300109863281,-1.1348064628520493,434.3599853515625,-0.11904326018869849 4429,2022-02-11,431.5199890136719,442.0799865722656,428.5700073242188,440.1600036621094,344800.0,-0.016097400188666566,1.1650641652646727,-2.4066917721465186,39.225941005201996,41.40739638490221,14.227102689134313,16.720331069041038,75.09121041852802,63.33052049362175,35.036541925728585,13.509979248046818,-21.96112526802733,-14.358009338378906,-42.019356307528824,13.303337630771011,-28.188682822953865,-0.5273358538039474,30.24758588916012,14.128261492320679,-27.073416072620983,13.830673484574945,2,14.625015258789062,45.33001708984381,109.21501159667969,82.67001342773438,-34.69000244140625,4,-0.10507044283516176,-3.2008934407385534,438.5799865722656,-1.0582722823998654,444.760009765625,-1.0018210270146852,438.7300109863281,-0.10507044283516176 4430,2022-02-14,430.7099914550781,435.1000061035156,425.7900085449219,432.7799987792969,276600.0,-0.001877080040823098,1.7749529275857991,0.23958377484847201,47.04652678671419,42.14211439926171,12.610183380777755,14.963664447794088,74.42641260719336,63.756854389936734,35.22195290737732,9.30999755859375,-16.1262807735568,-13.051506042480469,-38.337929151664696,12.234917066703758,-25.694717597072554,-0.40829448788838363,29.729680744609368,20.794514575817338,-22.80209401719123,12.643211554592108,2,14.045013427734375,42.180023193359375,107.94001770019531,83.48001098632812,-36.76998901367182,0,-0.0947272842571707,1.1650641652646727,431.5199890136719,-3.2008934407385534,438.5799865722656,-1.0582722823998654,444.760009765625,-0.0947272842571707 4431,2022-02-15,432.0,434.760009765625,429.17999267578125,431.7699890136719,343500.0,0.0029950745757343356,-1.0628515019038218,-0.11111602535751143,54.92405369469686,43.9593743474215,8.043001156174512,11.551902245796782,71.75031947412225,62.13005932681699,35.41738372886453,5.58001708984375,-12.59557721326911,-10.038497924804688,-33.43846110408572,13.361465254476343,-21.738479514445203,1.6614836648358278,26.36069238040153,26.24678991501256,-21.37506701673055,11.699981589640512,2,7.1500091552734375,33.19500732421875,105.69500732421875,83.05000305175781,-38.79998779296875,1,-0.06141203421133534,1.7749529275857991,430.7099914550781,1.1650641652646727,431.5199890136719,-3.2008934407385534,438.5799865722656,-0.06141203421133534 4432,2022-02-16,433.3399963378906,434.0,425.3299865722656,429.0700073242188,339900.0,0.0031018433747467267,2.1019746359998472,18.564282871168654,52.35766701034321,45.564772092366454,4.232189866986573,7.7710789544992736,69.16242728968922,60.50507181200919,36.15899360581006,8.670013427734375,-11.21352422273742,-6.89600067138673,-26.702857998162756,12.910856655389296,-16.799429334774743,3.0074279920012827,23.066455012382107,35.935427074790624,-14.191698911982712,9.903428663388004,2,4.0500030517578125,31.855010986328125,95.02000427246094,84.44500732421875,-38.600006103515625,2,-0.05510685624364198,-1.0628515019038218,432.0,1.7749529275857991,430.7099914550781,1.1650641652646727,431.5199890136719,-0.05510685624364198 4433,2022-02-17,430.5299987792969,438.05999755859375,427.9700012207031,429.8900146484375,370800.0,-0.006484510043708758,-3.5044516045531027,0.1498795731816285,42.63216591052158,46.01682701099313,5.546749947753142,9.348146489561373,70.0101067682196,63.05251893252182,36.189584704792,10.089996337890625,-11.50645623036354,-8.618998718261707,-28.02728867701535,10.789291240491934,-18.323143697638557,1.085146261115142,23.39033538873531,31.04484899720149,-17.70104199280572,9.704144979376823,2,6.8600006103515625,25.870010375976562,96.09001159667969,90.16500854492188,-31.459991455078068,3,-0.03453881299642103,2.1019746359998472,433.3399963378906,-1.0628515019038218,432.0,1.7749529275857991,430.7099914550781,-0.03453881299642103 4434,2022-02-18,435.6199951171875,441.1700134277344,432.1600036621094,432.1600036621094,371500.0,0.011822628742067964,-4.208110992529349,5.406370702398551,34.79304197688627,45.51589571300793,0.08121181207422978,4.555507796651341,63.08157574212686,57.76394867502381,35.451821978150974,10.6400146484375,-10.896427221694069,-3.5695022583007585,-22.94301808390037,15.804013567298853,-13.256260171100564,6.117255654499047,16.013111243183346,64.96206501928539,21.480505866014497,9.686757912799807,2,1.7700042724609375,20.780014038085938,88.33000183105469,85.18000793457031,-23.6099853515625,4,-0.08165375263513763,-3.5044516045531027,430.5299987792969,2.1019746359998472,433.3399963378906,-1.0628515019038218,432.0,-0.08165375263513763 4435,2022-02-22,422.1099853515625,435.9700012207031,420.3699951171875,432.7300109863281,393900.0,-0.031013291210360117,-1.2127658653461146,-3.0693791509741835,25.017274882994244,43.864646922253556,13.042364690040358,16.20849939058462,74.6832400144832,71.02530582421036,34.75838551065888,15.600006103515625,-9.898814617151288,-15.373011779785145,-34.432916572953616,3.686893013383326,-24.90296417636938,-5.8430593832009095,27.418871425759903,8.365330301140741,-27.697728528017624,9.529952396584243,2,12.800018310546875,25.535018920898438,100.635009765625,100.85501098632812,-15.839996337890625,1,-0.05988960142281863,-4.208110992529349,435.6199951171875,-3.5044516045531027,430.5299987792969,2.1019746359998472,433.3399963378906,-0.05988960142281863 4436,2022-02-23,402.0899963378906,424.3800048828125,397.1900024414063,423.8900146484375,1100300.0,-0.04742837106067943,1.3871820806344606,2.052727466041374,21.047756486266024,40.944960565622985,30.52882534718549,35.34139896818505,92.38976079178809,90.77414430623577,34.34885461132282,27.190002441406193,-9.177649278575814,-33.67950134277345,-58.46600702333899,-8.892995662207909,-46.07275418305619,-21.286248502490707,44.5229742734183,11.141411260691964,-19.650301064776986,12.393252840282763,2,20.31500244140625,33.96501159667969,108.77751159667969,111.92001342773438,4.920013427734375,2,-0.02026907898906194,-1.2127658653461146,422.1099853515625,-4.208110992529349,435.6199951171875,-3.5044516045531027,430.5299987792969,-0.02026907898906194 4437,2022-02-24,417.4100036621094,419.7799987792969,390.3399963378906,394.25,624400.0,0.03810094124138508,1.1103949019226078,-1.0623845967553402,35.85675270439988,39.211242273113804,12.204680753708715,20.581207682452202,74.7918267846319,75.2994964295367,33.542421970276706,29.44000244140625,-8.023728267468869,-18.044993591308582,-43.62328181000862,7.533294627391456,-30.834137700658573,-5.255849481958592,23.27221076881125,53.25594771367401,23.98783401849696,12.789144109350005,2,-1.20001220703125,15.220001220703125,88.40000915527344,96.60000610351562,-20.230010986328125,3,-0.05800050607957152,1.3871820806344606,402.0899963378906,-1.2127658653461146,422.1099853515625,-4.208110992529349,435.6199951171875,-0.05800050607957152 4438,2022-02-25,429.9800109863281,430.25,406.0400085449219,417.0899963378906,560700.0,0.03011429341399796,2.605361825511164,0.5565635842072876,45.95944954391328,39.95940988852617,-1.914894109593945,8.47734359330525,60.50109104673959,62.71279598793831,32.37262437575915,24.209991455078125,-6.989425010410628,-5.494987487792969,-31.054551181825843,20.064576206239906,-18.274769334809434,7.284794359223497,3.654292911568291,77.98544426686391,45.476193015426375,12.77978184701645,2,-14.225006103515625,1.6949920654296875,75.21749877929688,84.02999877929688,-26.19000244140625,4,-0.08195734650807673,1.1103949019226078,417.4100036621094,1.3871820806344606,402.0899963378906,-1.2127658653461146,422.1099853515625,-0.08195734650807673 4439,2022-02-28,432.2099914550781,434.5299987792969,420.6199951171875,423.3500061035156,772100.0,0.005186242178176315,1.060741283275463,0.6873526208627302,48.91007141599594,40.16647040289081,-4.511094451746089,5.854445171453165,56.515995178620415,60.4196821723001,31.37991246441124,13.910003662109375,-7.8560733248456245,-2.8250061035156477,-28.286165633126245,22.63615342609495,-15.555585868320918,9.905573661289623,-41.8699951171875,91.75978662443386,53.76286631764075,12.730579764805286,2,-16.454986572265625,-5.17999267578125,66.68251037597656,77.47500610351562,-41.03997802734375,0,-0.07667565485770067,2.605361825511164,429.9800109863281,1.1103949019226078,417.4100036621094,1.3871820806344606,402.0899963378906,-0.07667565485770067 4440,2022-03-01,432.2099914550781,448.989990234375,391.6300048828125,394.5,1499300.0,0.0,-1.640276617906416,4.256213747399457,46.54147100798003,39.23507232658894,-4.778448202493109,4.307970627504915,54.45776217059995,60.227531871038934,31.89135701150856,57.3599853515625,-9.076976716817285,-1.7030059814453011,-25.444333282097375,22.038321319206773,-13.573669631771338,10.167657668880736,-40.98619506835939,71.38959842193144,30.40428398931786,11.870663650326046,3,-12.544998168945312,-5.17999267578125,53.71501159667969,68.35501098632812,-41.1099853515625,1,-0.046736498666881454,1.060741283275463,432.2099914550781,2.605361825511164,429.9800109863281,1.1103949019226078,417.4100036621094,-0.046736498666881454 4441,2022-03-02,423.25,430.9400024414063,414.0199890136719,425.3299865722656,668600.0,-0.02073064397450286,1.5443594185606146,-0.05515743950097153,38.93404196661436,37.7435584328413,3.140036756865186,11.07530570152278,61.33611752290187,68.94052220131607,32.868433970548146,18.19000244140625,-8.278726708496151,-8.910498046874977,-30.110744261710806,12.289748167960852,-19.510621154292892,1.6896250605429373,-31.6199951171875,56.11254405276601,17.385051944900383,10.600123107417922,3,-3.5850067138671875,3.779998779296875,60.80500793457031,75.44500732421875,-25.850006103515625,2,-0.04011815944791053,-1.640276617906416,432.2099914550781,1.060741283275463,432.2099914550781,2.605361825511164,429.9800109863281,-0.04011815944791053 4442,2022-03-03,402.6700134277344,425.1300048828125,401.8399963378906,425.1300048828125,528900.0,-0.04862371310635705,1.0739107217831185,10.798142523878692,33.90985565747229,36.77441284916914,21.13448632290249,29.275837148893743,79.48051798890867,89.18948965869811,34.21096405820291,23.290008544921875,-9.156805238126708,-27.02698516845703,-49.93169801866162,-4.122272318252442,-38.479341593559354,-15.574628743354708,-11.040008544921875,19.24688173690606,-18.208960939343754,11.452356425102305,3,16.994979858398438,24.3599853515625,76.98749542236328,96.02499389648438,-7.8800048828125,3,0.010778047019062376,1.5443594185606146,423.25,-1.640276617906416,432.2099914550781,1.060741283275463,432.2099914550781,0.010778047019062376 4443,2022-03-04,413.7099914550781,414.75,400.7900085449219,402.6600036621094,474500.0,0.027416936099526668,1.1264259350508083,-0.49198539612402153,42.294710636082,37.60793158907978,8.3340986909879,16.72425601759562,66.10397632329,77.89274122514462,35.134108363375994,13.959991455078125,-10.859360428159789,-14.483006286621105,-37.44156842100767,8.475555847765463,-25.96228735381436,-3.0037252194278494,-19.7855871582031,38.49371027021045,-1.8338940121184422,11.479281067193277,3,5.9550018310546875,13.32000732421875,61.727516174316406,80.7650146484375,-25.78997802734375,4,-0.03995552227578181,1.0739107217831185,402.6700134277344,1.5443594185606146,423.25,-1.640276617906416,432.2099914550781,-0.03995552227578181 4444,2022-03-07,400.0700073242188,417.9400024414063,400.05999755859375,413.6700134277344,546200.0,-0.03296991712210162,-1.6255464361496024,-1.2307711427671828,38.06853576631131,39.058071687226125,18.328433633064037,28.85059271523079,77.04372560962616,91.18493141917054,35.68985079608984,17.880004882812557,-12.884086306026518,-26.22299041748039,-51.87183877287799,-0.5741420620827853,-39.04741459517919,-13.398566239781587,-3.9429795898437874,14.714094485340379,-26.924180223808147,12.824424177698805,3,19.594985961914006,26.959991455078068,71.24250030517572,94.40499877929682,-11.5,0,0.009298375665757863,1.1264259350508083,413.7099914550781,1.0739107217831185,402.6700134277344,1.5443594185606146,423.25,0.009298375665757863 4445,2022-03-08,393.1499938964844,410.1499938964844,391.8800048828125,396.0,412300.0,-0.017297006276520088,-5.7792366619672855,0.20955917826969986,35.506967041319086,40.664650637787574,23.142103380949663,34.28264811506119,80.77248021303149,97.77357647210101,36.36232988648873,18.269989013671875,-14.179208939499631,-31.082504272460938,-60.36630794868506,-1.798700596236813,-45.724406110573,-16.440602434348875,55.839996337890625,3.2513801665419146,-38.66766561000827,14.64190183811205,3,26.514999389648438,33.8800048828125,78.16251373291016,101.32501220703125,-0.989990234375,1,-0.005036196107054525,-1.6255464361496024,400.0700073242188,1.1264259350508083,413.7099914550781,1.0739107217831185,402.6700134277344,-0.005036196107054525 4446,2022-03-09,397.1900024414063,401.6199951171875,389.2699890136719,393.75,573300.0,0.010275997984590113,1.0081330666971016,-1.2070158155671638,36.780513739164704,40.76729075276144,20.488522465241203,28.428547002199878,73.15581624673104,93.40316711440857,36.97386287906903,12.350006103515625,-15.43340798012349,-24.9654953002929,-55.772741819969156,5.8417512193833545,-40.36911856013103,-9.561872040454773,50.657788085937455,22.085917241743353,-19.739463734022173,15.403623259838126,3,21.93998718261713,29.304992675781193,74.12250518798822,97.28500366210932,-9.950012207031307,2,-0.015332702989645619,-5.7792366619672855,393.1499938964844,-1.6255464361496024,400.0700073242188,1.1264259350508083,413.7099914550781,-0.015332702989645619 4447,2022-03-10,393.1400146484375,396.0,388.3500061035156,395.20001220703125,254800.0,-0.0101966005389732,3.1803552072042023,-0.5988360745905758,36.44995276486459,39.71067999953381,23.17037970882842,29.948483042721136,73.49029136242632,97.4562279824699,38.29431598599932,8.839996337890682,-14.861614196889605,-26.434483337402355,-57.90999990969499,5.041033234890278,-42.1722416235487,-10.69672505125601,52.36466381835936,16.187932199194485,-25.88572541918284,15.73775828614633,3,25.529983520507812,32.894989013671875,77.69499206542969,101.33499145507812,-13.6500244140625,3,0.010835781373860653,1.0081330666971016,397.1900024414063,-5.7792366619672855,393.1499938964844,-1.6255464361496024,400.0700073242188,0.010835781373860653 4448,2022-03-11,386.3699951171875,395.6199951171875,383.30999755859375,393.6400146484375,332800.0,-0.017220377674615595,1.1923453193617113,3.5291398773369678,32.366626238786736,37.87251942428834,25.81890315410584,34.36860542301457,76.24026244325717,104.11030853777743,39.453447160737944,12.30999755859375,-12.081402884927002,-30.59400329589846,-64.0317693241135,2.843762732316577,-47.31288631000598,-13.875120281790942,55.70540300781249,8.836260834928375,-29.088763553281083,16.71888301410753,3,29.779998779296875,31.540008544921875,82.14250946044922,108.10501098632812,7.709991455078125,4,0.021792617268793224,3.1803552072042023,393.1400146484375,1.0081330666971016,397.1900024414063,-5.7792366619672855,393.1499938964844,0.021792617268793224 4449,2022-03-14,386.17999267578125,393.3699951171875,381.239990234375,385.9599914550781,279500.0,-0.0004917629314062921,-1.5113872224275682,-0.030261434616159582,35.77930611318058,36.67672332486619,21.00142583090286,32.66229972933735,72.48599277784518,104.09474978992841,40.4801399204304,12.1300048828125,-11.882199918396907,-28.517005920410156,-63.89137165851571,6.8573598176953965,-46.20418878946293,-10.82982305135738,51.194173403906234,17.087519251617454,-23.56137332761676,17.687182869052776,3,19.910003662109375,29.165008544921875,82.33251190185547,108.29501342773438,10.30999755859375,0,0.004505724752587037,1.1923453193617113,386.3699951171875,3.1803552072042023,393.1400146484375,1.0081330666971016,397.1900024414063,0.004505724752587037 4450,2022-03-15,389.9100036621094,393.9700012207031,386.760009765625,387.4200134277344,311100.0,0.009658737006242646,-2.7847748426060908,11.318074628936053,44.4656510778498,37.2913465594479,11.890576087471459,27.108815985570914,64.55064256105311,100.28719762473526,41.41680613631224,7.790008544921875,-13.838512246818482,-22.746995544433616,-58.9296885470896,13.435697458222364,-40.838342045761635,-4.655649043105598,41.85074483304686,42.54176325073524,-1.7636341609485413,18.091346501327997,3,13.274993896484375,25.43499755859375,78.60250091552734,104.56500244140625,1.089996337890625,1,-0.0034366810938551984,-1.5113872224275682,386.17999267578125,1.1923453193617113,386.3699951171875,3.1803552072042023,393.1400146484375,-0.0034366810938551984 4451,2022-03-16,405.4700012207031,405.5199890136719,391.1300048828125,393.1400146484375,453200.0,0.03990663848696174,1.31537054541437,4.951821256985979,44.58650440800365,38.47764086506249,-7.215536742778511,9.970543983340463,45.23757411688007,84.58958036765523,42.00731793224428,15.6099853515625,-16.221519633578737,-5.860498046875023,-40.987182355568734,29.26618626181869,-23.42384020122188,11.702844107471833,21.238671448374987,99.79411945847636,54.28195522361459,17.563342154346852,3,-5.8800048828125,9.875,63.042503356933594,89.0050048828125,-26.6400146484375,2,-0.03282609692091354,-2.7847748426060908,389.9100036621094,-1.5113872224275682,386.17999267578125,1.1923453193617113,386.3699951171875,-0.03282609692091354 4452,2022-03-17,409.4599914550781,410.510009765625,402.4700012207031,405.0,294400.0,0.00984040797682395,1.4512116264031745,0.3617190845211606,39.91148997870671,38.21283856979857,-11.33284989149098,4.321352515791773,38.04184325613204,80.54173571882569,42.292040264191755,8.040008544921875,-18.513083651830698,-0.6765075683593977,-34.241893471762864,32.88887833504407,-17.45920052006113,16.106185383342336,12.701812970529659,96.41264909500376,52.735807016258235,16.782692951701733,3,-9.8699951171875,5.885009765625,58.75750732421875,85.0150146484375,-31.29998779296875,3,-0.054266599141325145,1.31537054541437,405.4700012207031,-2.7847748426060908,389.9100036621094,-1.5113872224275682,386.17999267578125,-0.054266599141325145 4453,2022-03-18,415.6600036621094,416.4700012207031,409.8200073242188,409.8200073242188,431000.0,0.015141924330625223,-1.2773965981240287,1.309418727975628,42.16902125978386,38.6684480690733,-19.251683957465787,-3.2146169317746853,29.117549015258362,74.28883720388615,42.802964348701536,7.010009765625,-19.27123133548878,6.267004394531227,-26.03119599520153,38.56520478426398,-9.88209580033515,22.416104589397605,2.4096193443751304,97.7008308089711,57.6232344587109,16.149100194866378,3,-16.805007934570312,-0.545013427734375,50.125,78.81500244140625,-45.92999267578125,4,-0.08701826759626607,1.4512116264031745,409.4599914550781,1.31537054541437,405.4700012207031,-2.7847748426060908,389.9100036621094,-0.08701826759626607 4454,2022-03-21,400.0499877929688,418.5199890136719,396.17999267578125,415.3299865722656,438900.0,-0.03755477008038033,1.0627878634176582,-2.616439787840007,36.741423158886455,38.80560985991412,-4.073140763999561,10.11241875608522,41.64064298468685,89.7620031240915,43.85315862870202,22.339996337890625,-18.03497747485079,-7.564511108398392,-37.62147662403879,22.492454407242008,-22.592993866218592,7.463971649421808,-18.809997558593807,41.845046319295356,5.491581296300851,15.028482757820202,3,-0.16999816894536934,15.065002441406193,62.54751586914057,94.42501831054682,-27.139984130859432,0,-0.014923138114911638,-1.2773965981240287,415.6600036621094,1.4512116264031745,409.4599914550781,1.31537054541437,405.4700012207031,-0.014923138114911638 4455,2022-03-22,396.8299865722656,401.6400146484375,394.2099914550781,400.8599853515625,497400.0,-0.008048997172747208,1.6582994404258222,0.2637433966786177,38.56672517145338,39.00407779683508,-0.3086996610111896,11.954302284468554,42.18782131721497,92.59367708907735,44.3949893706614,7.430023193359375,-18.882827414069936,-9.52051239013673,-39.133749998642315,20.092725218368855,-24.32713119438955,5.286106414116091,-14.844396362304678,20.810459992312104,-12.504796164157938,14.806618804252796,3,3.0500030517578125,18.285003662109375,64.66751861572266,97.64501953125,-42.949981689453125,1,-0.0008567808618180628,1.0627878634176582,400.0499877929688,-1.2773965981240287,415.6600036621094,1.4512116264031745,409.4599914550781,-0.0008567808618180628 4456,2022-03-23,393.9400024414063,397.7099914550781,390.1400146484375,396.55999755859375,322600.0,-0.0072826757771568,2.077237033085636,0.6501230547877637,45.539085108951056,40.013981390622476,2.315265235740412,14.969918633841928,42.502628018504936,95.08959563126791,44.10511415951607,7.569976806640625,-18.056637882812026,-12.002996826171795,-42.08369764784101,18.077703995497416,-27.0433472370064,3.03735358466281,-11.223724255371167,13.389680145813706,-20.808514196926645,15.040350410834595,3,5.939987182617131,21.174987792968693,64.8825073242187,100.53500366210932,-55.94000244140631,2,-0.007463071592592518,1.6582994404258222,396.8299865722656,1.0627878634176582,400.0499877929688,-1.2773965981240287,415.6600036621094,-0.007463071592592518 4457,2022-03-24,393.20001220703125,394.8999938964844,386.55999755859375,394.8999938964844,289500.0,-0.0018784338472586093,8.811866080244144,0.6488491823137633,38.28670761935405,40.67176821068551,3.424817254749655,14.549100251286518,41.12896832185754,95.27329309059678,43.625567037533855,8.339996337890625,-16.17578767548332,-11.532487487792991,-41.61873548902929,18.553760513443308,-26.57561148841114,3.510636512825158,-9.767659804443383,20.77602135085198,-12.346808383216963,15.043124000618146,3,6.6799774169921875,21.91497802734375,58.972496032714844,101.27499389648438,-42.08001708984375,3,-0.03654635093754621,2.077237033085636,393.9400024414063,1.6582994404258222,396.8299865722656,1.0627878634176582,400.0499877929688,-0.03654635093754621 4458,2022-03-25,394.739990234375,394.739990234375,386.2300109863281,393.9700012207031,488400.0,0.003916525888948641,21.104157583924536,-0.45293959249618526,46.46784875579709,41.859384059865114,3.572688067432182,10.78670223569435,37.4345042976052,93.20571729918072,44.04123764752539,8.509979248046875,-14.657029961182559,-8.230508422851585,-36.13989744870935,19.678880603006178,-22.185202935780467,5.724186090077296,-10.605885099565455,26.354862306937676,-8.720779589366828,13.954694512928894,3,7.635009765625,20.375,56.552513122558594,99.73501586914062,-50.899993896484375,4,-0.042002297670477584,8.811866080244144,393.20001220703125,2.077237033085636,393.9400024414063,1.6582994404258222,396.8299865722656,-0.042002297670477584 4459,2022-03-28,399.0700073242188,399.6300048828125,388.3399963378906,397.5799865722656,501000.0,0.010969289144666883,7.651294942999123,1.9351194958583433,54.06259411085429,42.925711063532276,1.4118795033901392,4.054497784220587,31.13288240952255,88.3760684084786,44.66436716493405,11.290008544921875,-12.571612165984789,-2.243492126464787,-26.54549311051983,22.058508857590255,-14.39449261849228,9.907508365562705,-14.248184511831994,83.32247427988669,42.394541955356075,12.151000492027512,3,3.304992675781193,16.044982910156193,47.82499694824213,95.40499877929682,-45.86999511718756,0,-0.07352092565065615,21.104157583924536,394.739990234375,8.811866080244144,393.20001220703125,2.077237033085636,393.9400024414063,-0.07352092565065615 4460,2022-03-29,412.010009765625,414.5199890136719,401.6300048828125,402.4599914550781,525600.0,0.032425394552122455,-1.299731303545323,6.409318996415526,59.06311494256302,44.53422334514998,-9.011184348852225,-11.042589159452291,16.60049745704532,75.03231416397057,43.85577567525244,15.449981689453068,-8.743655392167739,11.706509399414074,-8.527436012430485,31.940454811258633,1.589536693491823,21.823482105336325,-26.514223629212495,91.12767339154223,45.8411086652833,10.116972705922269,3,-9.635009765625,3.10498046875,34.88499450683594,82.46499633789062,-70.32000732421875,1,-0.09490062177314085,7.651294942999123,399.0700073242188,21.104157583924536,394.739990234375,8.811866080244144,393.20001220703125,-0.09490062177314085 4461,2022-03-30,406.2699890136719,413.3500061035156,402.9700012207031,412.0299987792969,345700.0,-0.013931750724256342,1.4714225509714733,-0.6031412274114433,57.8669668322185,46.52927632887351,-3.5154373720104672,-6.998720824840689,20.860730749213985,79.94597865490266,43.00348689671929,10.3800048828125,-5.611926661737925,6.815489196777321,-10.592014935800705,24.222993329355347,-1.8882628695116637,15.519241263066306,-20.113718819714165,70.83772920563621,20.96694019588483,8.703752066289006,3,-3.894989013671875,8.845001220703125,35.00751495361328,87.70001220703125,-64.47998046875,2,-0.12895361593911958,-1.299731303545323,412.010009765625,7.651294942999123,399.0700073242188,21.104157583924536,394.739990234375,-0.12895361593911958 4462,2022-03-31,407.010009765625,410.05999755859375,404.70001220703125,408.760009765625,740900.0,0.001821499918686298,1.4643749123053178,0.30381892934344934,63.32989081162048,48.880484056855366,-5.184769310033346,-7.7966681400467905,18.524553774941865,78.5910720022797,41.75060069949246,5.3599853515625,-4.012151455889693,7.33851013183596,-10.34380410697571,25.02082437064763,-1.5026469875699036,16.179667251241824,-20.206465195272983,73.45356987980661,17.63242667268311,8.841157119405842,3,-4.635009765625,8.10498046875,22.219993591308594,75.3699951171875,-73.41000366210938,3,-0.16955359354764798,1.4714225509714733,406.2699890136719,-1.299731303545323,412.010009765625,7.651294942999123,399.0700073242188,-0.16955359354764798 4463,2022-04-01,397.17999267578125,405.7799987792969,390.2300109863281,405.3599853515625,628500.0,-0.024151782152739498,2.4478833973907865,4.674281529017857,56.3174779443519,51.05560125524041,1.9536291516901656,0.770996369980196,27.163193737070856,87.73018549458874,40.680455141723805,16.779998779296875,-3.760246412266156,-1.665007019042946,-18.08464504514245,14.75463100705656,-9.874826032092699,6.544811994006807,-9.742119216562855,33.76622922461084,-25.840996102760315,8.20981901304976,4,3.19500732421875,17.93499755859375,27.240005493164062,81.77500915527344,-61.459991455078125,4,-0.11596756736987157,1.4643749123053178,407.010009765625,1.4714225509714733,406.2699890136719,-1.299731303545323,412.010009765625,-0.11596756736987157 4464,2022-04-04,403.7900085449219,404.8500061035156,393.2799987792969,398.0,586500.0,0.016642368676753616,1.9254113698180906,-0.7078256392654882,57.716252549915914,53.183326519514026,-4.54838454785704,-5.8457515942216105,19.976919913516326,80.4316289176054,39.8250249667791,11.57000732421875,-3.1391840995993903,4.759008789062477,-11.802722525818695,21.32074010394365,-3.5218568683781086,13.039874446503063,-15.73049277461439,55.82548301743612,-5.695016343483459,8.280865657440579,4,-3.415008544921875,11.324981689453125,19.92499542236328,75.16499328613281,-78.66000366210938,0,-0.14846829029540431,2.4478833973907865,397.17999267578125,1.4643749123053178,407.010009765625,1.4714225509714733,406.2699890136719,-0.14846829029540431 4465,2022-04-05,391.1700134277344,403.2799987792969,391.0199890136719,394.0,572000.0,-0.03125385683183268,-6.833783454394774,-0.48877070738482137,41.78162197656954,52.76583061591608,8.028604755394156,6.975964049626668,31.17127202670548,92.3360386880014,38.71682331633788,12.77001953125,-3.616939814912257,-7.761987304687523,-24.494526324246976,8.970551714871931,-16.12825681446725,0.6042822050922041,-2.5012881925596275,4.0657553630167005,-50.43998365548233,8.36626950977974,4,9.204986572265625,23.944976806640625,30.222488403320312,87.78498840332031,-63.32000732421875,1,-0.09706777083442719,1.9254113698180906,403.7900085449219,2.4478833973907865,397.17999267578125,1.4643749123053178,407.010009765625,-0.09706777083442719 4466,2022-04-06,391.1000061035156,393.05999755859375,378.4599914550781,387.6000061035156,586200.0,-0.00017896904623460053,2.9353206820817808,-1.2367549847411385,38.95042845052542,52.83957737493512,8.552812827031289,6.92118358431361,30.426319214148066,91.49421682505096,37.686372036945805,14.600006103515625,-2.015538323372539,-7.527494812011696,-24.611473294460495,9.556483670437103,-16.069484053236124,1.014494429212732,27.41998291015625,40.00003862983827,-8.824519042316517,8.54198924122441,4,5.389984130859375,13.599990844726562,32.24748992919922,87.85499572753906,-50.160003662109375,2,-0.12633598284585967,-6.833783454394774,391.1700134277344,1.9254113698180906,403.7900085449219,2.4478833973907865,397.17999267578125,-0.12633598284585967 4467,2022-04-07,397.3999938964844,398.9100036621094,386.7799987792969,389.3399963378906,471900.0,0.01610838070736631,1.1895281901561683,2.3028564453125,39.023805016355766,52.012461403886086,3.253372157308945,1.0084080154771868,23.775906195734876,84.20854523216269,36.37914648179907,12.1300048828125,-0.31833788587869094,-1.4405059814453125,-18.341660850346614,15.460648887455989,-9.891083415895935,7.01007145300531,20.318795166015605,69.32649108265882,25.582146011657372,8.450577434450649,4,-0.910003662109375,4.3950042724609375,25.94750213623047,81.55500793457031,-60.949981689453125,3,-0.13993454002429584,2.9353206820817808,391.1000061035156,-6.833783454394774,391.1700134277344,1.9254113698180906,403.7900085449219,-0.13993454002429584 4468,2022-04-08,394.7900085449219,404.1499938964844,394.0299987792969,404.1499938964844,691700.0,-0.0065676532250836805,1.1623955032147841,-1.1612888569156792,46.25250961120754,51.14467423725867,6.561176559790908,4.512922967697136,25.808354905351848,85.74347473997398,34.68153876984886,10.1199951171875,0.506567950620763,-4.47149200439452,-20.459520948985926,11.516536940196886,-12.465506476690223,3.522522467901183,22.143604565429655,61.879530221521186,17.155715258716462,7.994014472295707,4,1.699981689453125,3.699981689453125,28.55748748779297,84.16499328613281,-58.33001708984375,4,-0.154993796998395,1.1895281901561683,397.3999938964844,2.9353206820817808,391.1000061035156,-6.833783454394774,391.1700134277344,-0.154993796998395 4469,2022-04-11,387.9200134277344,395.80999755859375,385.4599914550781,389.0899963378906,425300.0,-0.017401643832143154,-2.3990017939646617,0.12499836978494203,43.965887117641664,49.46720447893408,13.056216580014052,12.14251288576395,31.640595696782043,91.36093177527266,32.98380891457041,10.350006103515625,2.0180369317514533,-11.428488159179665,-27.13321878107547,4.276242462716141,-19.280853470127568,-3.576122848231762,28.244127249511678,36.823748826932444,-10.473646515991653,7.852365310947889,4,7.9849853515625,10.569976806640625,35.42748260498047,91.03498840332031,-59.9000244140625,0,-0.13456385440333973,1.1623955032147841,394.7900085449219,1.1895281901561683,397.3999938964844,2.9353206820817808,391.1000061035156,-0.13456385440333973 4470,2022-04-12,388.5700073242188,396.45001220703125,388.1000061035156,390.6099853515625,439900.0,0.001675587425203906,-4.6040676716369,1.7435964317386963,46.249481001013706,48.17637271991133,9.757722824670509,12.00234924577967,29.499279482063173,89.3499884410241,31.235612800784217,8.529998779296875,2.5441457633099276,-10.711494445800724,-26.596171567845204,5.173182676243755,-18.653833006822936,-2.769155884778513,26.84005036858389,39.35389220845581,-11.727284932192,7.942338561022229,4,5.689987182617131,9.919982910156193,34.77748870849604,90.38499450683588,-52.14001464843756,1,-0.1632653093280888,-2.3990017939646617,387.9200134277344,1.1623955032147841,394.7900085449219,1.1895281901561683,397.3999938964844,-0.1632653093280888 4471,2022-04-13,392.1600036621094,392.45001220703125,386.010009765625,387.7900085449219,381600.0,0.009238994956435542,1.602014771704418,-2.142177542410974,49.301445402707635,46.61765656336546,4.420615458891234,7.762037919746376,24.311260846197342,84.32067686105142,30.56808712361949,6.44000244140625,2.136355460894606,-6.45599822998048,-22.36425164987145,9.452255189910488,-14.410124939925936,1.4981284799649757,22.511052705938823,35.84810771446393,-18.278851701152156,7.954126709945483,4,-0.040008544921875,6.329986572265625,31.18749237060547,86.79499816894531,-50.470001220703125,2,-0.16398918032957832,-4.6040676716369,388.5700073242188,-2.3990017939646617,387.9200134277344,1.1623955032147841,394.7900085449219,-0.16398918032957832 4472,2022-04-14,387.239990234375,393.1400146484375,386.8999938964844,390.9400024414063,256000.0,-0.012545933756093919,-1.8493213678548535,-0.8466856616106725,45.18119158841855,45.38029141270619,6.97480972989996,11.522812519029742,27.748165937987324,87.77795230451488,30.292456722831957,6.240020751953125,-0.02877558687742976,-10.265011596679699,-26.087910469558324,5.557887276198926,-18.17646103311904,-2.353562160240358,26.70684483541379,9.523801748433302,-46.12851301394282,7.911449436439319,4,4.415008544921875,11.25,35.57250213623047,91.18000793457031,-44.22998046875,3,-0.11956406611038783,1.602014771704418,392.1600036621094,-4.6040676716369,388.5700073242188,-2.3990017939646617,387.9200134277344,-0.11956406611038783 4473,2022-04-18,379.489990234375,388.1199951171875,376.80999755859375,384.4100036621094,339400.0,-0.02001342886954771,-1.2003888913627525,1.3297289718084289,37.949283152910056,43.18396147970554,13.356133889737123,17.311686827344204,34.157162304050644,94.0409058477544,30.706525886526148,11.30999755859375,-2.0447404261502697,-16.206510925292946,-31.55339587783527,-0.8596259727506208,-23.87995340156408,-8.533068449021812,33.74710796311956,13.64557371139467,-36.915981892674004,7.673442476271161,4,10.990005493164062,18.175003051757812,42.862510681152344,98.47001647949219,-37.319976806640625,0,-0.1134153182822083,-1.8493213678548535,387.239990234375,1.602014771704418,392.1600036621094,-4.6040676716369,388.5700073242188,-0.1134153182822083 4474,2022-04-19,394.0799865722656,397.7200012207031,378.5799865722656,378.5799865722656,424700.0,0.03844632721110708,-1.4696793094758065,-3.150397905954013,39.18445323714784,42.895387175325354,-3.079969183752155,2.3731745781652194,18.552451722468845,78.05675894127626,30.203765093172088,19.1400146484375,-4.416648734885882,-1.3180145263671648,-16.540096112442654,13.904067059708325,-8.929055319404938,6.2930262666706085,17.70002759967292,82.5919942088126,35.62666489601892,7.611040793037752,4,-3.5999908447265625,3.5850067138671875,22.95001220703125,81.36001586914062,-41.509979248046875,1,-0.1462139592988979,-1.2003888913627525,379.489990234375,-1.8493213678548535,387.239990234375,1.602014771704418,392.1600036621094,-0.1462139592988979 4475,2022-04-20,396.489990234375,397.5700073242188,390.1099853515625,394.6300048828125,324200.0,0.0061155190423947126,2.711435685655213,0.11999905493951613,43.85369826042961,43.440194931981374,-5.203139526065513,-0.06704415777335271,15.254420455852483,74.2194129575762,29.591148143779574,7.460021972656307,-5.522235168071575,1.1089889526367074,-14.107117300193977,16.32509520546739,-6.499064173778606,8.717042079052021,13.891223273029766,94.11759554802468,48.09941217968897,7.608053126415335,4,-6.0099945068359375,1.1750030517578125,14.227508544921875,77.91500854492188,-40.8800048828125,2,-0.17269036522266,-1.4696793094758065,394.0799865722656,-1.2003888913627525,379.489990234375,-1.8493213678548535,387.239990234375,-0.17269036522266 4476,2022-04-21,391.0,402.7699890136719,390.7999877929688,399.4800109863281,366500.0,-0.013846478775239035,-1.6959354734501781,-4.559181597427315,40.50527207375474,43.60480238280348,0.3030410092575835,5.471944618902285,19.633399172429563,78.3011111037527,28.603824445569316,11.970001220703068,-7.548659471055373,-4.234001159667969,-19.565094360417277,11.09709204108134,-11.899547760042594,3.431545440706657,18.038364869452323,54.66104434572336,11.61286687669078,7.665546600374641,4,-0.5200042724609375,6.6649932861328125,18.264999389648438,83.40499877929688,-25.089996337890625,3,-0.1395652361233216,2.711435685655213,396.489990234375,-1.4696793094758065,394.0799865722656,-1.2003888913627525,379.489990234375,-0.1395652361233216 4477,2022-04-22,378.8299865722656,392.6700134277344,378.0400085449219,390.989990234375,287900.0,-0.031125354035126285,-1.1295557169541857,1.4339608382246567,39.41142100630885,42.84468142670362,10.685585846988545,17.402424194310697,30.333683187431916,88.91278073723652,27.670396115825017,14.6300048828125,-7.271453050587525,-15.685513305664074,-32.67517697852162,1.304150367193472,-24.180345142092847,-7.190681469235301,28.919243604752353,7.781162090008076,-34.93577435421559,8.494831836428776,4,10.960006713867188,18.835006713867188,28.63751220703125,95.57501220703125,-15.65997314453125,4,-0.09803865968190606,-1.6959354734501781,391.0,2.711435685655213,396.489990234375,-1.4696793094758065,394.0799865722656,-0.09803865968190606 4478,2022-04-25,378.1600036621094,379.3399963378906,369.3800048828125,377.2099914550781,678200.0,-0.0017685582818255385,5.018126164002139,-0.07812598033925698,34.122155069149514,41.75093342131561,9.776644441333758,17.672675422405973,29.695079888342377,88.16134101120633,26.8240347650083,9.959991455078125,-6.770513541073683,-15.526496887207031,-34.021379556197246,2.9683857817831836,-24.77393822170211,-6.279055552711952,28.351657210171652,26.29530683478914,-14.153622224386798,9.247441334495106,4,7.9149932861328125,15.789993286132812,29.3074951171875,94.82498168945312,-17.30999755859375,0,-0.09295005700256798,-1.1295557169541857,378.8299865722656,-1.6959354734501781,391.0,2.711435685655213,396.489990234375,-0.09295005700256798 4479,2022-04-26,369.7300109863281,379.9400024414063,366.6300048828125,377.3399963378906,715000.0,-0.022292131886357702,1.0780640273681406,-8.010407966591712,35.99058150136037,40.61105569913191,17.159547099608062,25.0776299239929,36.919148534833994,95.30589051019092,26.46085850550802,13.309997558593807,-7.014780162735178,-22.48948974609374,-43.64892328340483,-1.3300562087826506,-33.06920651474928,-11.909772977438195,34.55375052658479,8.577773837118476,-34.966704215745715,10.579716768655532,4,14.969985961914062,22.844985961914062,37.254981994628906,98.38998413085938,3.139984130859375,1,-0.07454087236541063,5.018126164002139,378.1600036621094,-1.1295557169541857,378.8299865722656,-1.6959354734501781,391.0,-0.07454087236541063 4480,2022-04-27,372.9100036621094,377.6600036621094,368.260009765625,370.0,710400.0,0.00860085084058504,-1.942102422786515,-0.3823928073017757,38.578415629548616,39.419607946558685,12.87893353526647,19.83512710464072,32.57143271874645,90.63273455397541,27.386890313402844,9.399993896484375,-7.909207015208608,-17.35449676513673,-38.03466594211375,3.325672411840287,-27.694581353625267,-7.014412176648193,28.361457320395516,17.376871989090002,-25.51647621592483,10.340084588488518,4,11.789993286132812,17.664993286132812,34.587486267089844,85.09500122070312,-4.790008544921875,2,-0.05454398149190043,1.0780640273681406,369.7300109863281,5.018126164002139,378.1600036621094,-1.1295557169541857,378.8299865722656,-0.05454398149190043 4481,2022-04-28,353.8800048828125,361.6900024414063,335.6300048828125,350.95001220703125,1938100.0,-0.05103107611063118,1.8097050897760176,1.0068690682187615,26.440011749735916,37.337254631149506,28.95254518137733,36.61629283820014,50.14691499404927,108.0953262282809,28.813036406419585,37.279998779296875,-8.643319533556053,-33.764996337890636,-58.73592666187898,-8.794066013902295,-46.25046149988481,-21.279531175896466,44.62013961171698,31.995086371046398,-7.242572357236611,12.48546516199418,4,15.319992065429688,21.194992065429688,53.61748504638672,102.89999389648443,23.389984130859375,3,0.004888607564371705,-1.942102422786515,372.9100036621094,1.0780640273681406,369.7300109863281,5.018126164002139,378.1600036621094,0.004888607564371705 4482,2022-04-29,338.0,348.8800048828125,337.8500061035156,347.7900085449219,877200.0,-0.04487398175568347,-1.1863236437215126,-3.341308197062806,23.11842169507665,35.68938113583469,41.47484720684804,49.60439927931691,64.31468865305635,122.37455589238823,30.316253206420395,16.029998779296875,-10.19118672529379,-46.194500732421886,-78.02746439484429,-14.361537069999486,-62.110982563633115,-30.278018901210658,54.2131305333578,5.348669031302724,-29.74333674422567,15.916481831211206,4,31.199996948242188,37.07499694824219,69.49748992919922,114.82000732421875,47.279998779296875,4,0.08257397533168453,1.8097050897760176,353.8800048828125,-1.942102422786515,372.9100036621094,1.0780640273681406,369.7300109863281,0.08257397533168453 4483,2022-05-02,351.1199951171875,352.2699890136719,337.5400085449219,341.82000732421875,733100.0,0.03881655360114644,1.539657150073137,-0.9499468514552726,33.553795699660924,35.06375252055835,26.716932035874777,34.63239757522501,49.69020378251082,107.38889521519263,30.98387355022425,14.72998046875,-12.178565198361468,-30.771505737304665,-65.20703584551381,3.6640243709044853,-47.98927079140924,-13.55374068320009,35.43482285111577,34.9582285891387,0.08175397196646372,17.217765054104564,5,18.080001831054688,23.955001831054688,56.37749481201172,94.0050048828125,32.8800048828125,0,0.034318804050236906,-1.1863236437215126,338.0,1.8097050897760176,353.8800048828125,-1.942102422786515,372.9100036621094,0.034318804050236906 4484,2022-05-03,343.8399963378906,349.2799987792969,339.5899963378906,349.2799987792969,613100.0,-0.020733649124331843,2.5624992987692,-0.5849472668683673,31.12816689778242,33.64980459137533,29.190645495624665,39.200646119177975,55.18600836666849,112.79400805224606,31.687572926986828,11.529998779296875,-13.7951124150012,-35.05400390624999,-71.82140764619504,1.713399833695064,-53.437705776222515,-16.670302036277462,37.62234032186359,19.533646665538807,-14.16606422264216,18.383701869972523,5,25.360000610351562,31.235000610351562,64.90499877929688,101.28500366210938,41.60000610351568,1,0.04947071296763661,1.539657150073137,351.1199951171875,-1.1863236437215126,338.0,1.8097050897760176,353.8800048828125,0.04947071296763661 4485,2022-05-04,353.20001220703125,354.2099914550781,337.79998779296875,345.0899963378906,608500.0,0.027222010146668918,2.2398904618017164,-1.4908110715928597,34.325719408693686,32.963187628590774,14.577110445075448,28.301176634907392,44.54931091417893,101.65645267914044,32.13652322276833,16.410003662109375,-14.010410273375442,-23.79548797607424,-61.79450144351483,14.20352549136635,-42.79499470979454,-4.795981242353946,23.67909127502878,67.42136980141308,32.58918368552066,18.99950673372031,5,10.949996948242188,21.874984741210938,55.54498291015625,83.12998962402344,27.29998779296875,2,0.055690776416583265,2.5624992987692,343.8399963378906,1.539657150073137,351.1199951171875,-1.1863236437215126,338.0,0.055690776416583265 4486,2022-05-05,341.69000244140625,352.25,339.94000244140625,347.7900085449219,591500.0,-0.032587795492142635,-1.5645811941902197,-0.7521571106570486,32.59723791072926,32.20605617352637,20.514207270159204,37.86086261743969,55.26797219497382,111.23800246121118,31.99383031693015,13.260009765625,-15.894559890024425,-32.83499755859373,-73.31661788918927,7.64662277200182,-53.0758077238915,-12.594187393295954,31.06419118072904,24.89500990403521,-12.595778056200654,20.240810165297763,5,16.095001220703125,32.80000305175781,67.05499267578125,94.63999938964844,38.94000244140625,3,0.0773507930783357,2.2398904618017164,353.20001220703125,2.5624992987692,343.8399963378906,1.539657150073137,351.1199951171875,0.0773507930783357 4487,2022-05-06,341.7900085449219,346.0199890136719,335.29998779296875,339.6199951171875,602600.0,0.0002926808007288617,1.0169383015189923,-0.3557395502413888,34.70216632203747,32.2705018682917,16.324203886798443,35.18503908799448,53.867578607450696,109.14359634189191,32.468064757288175,10.720001220703125,-18.80163262997928,-29.954492187500023,-71.44718862298487,11.538204247984822,-50.700840405242445,-9.2081439697576,27.251766203281136,34.320568456353094,-5.930921682585129,20.746348217742423,5,15.829986572265625,30.889984130859375,66.95498657226562,86.28999328613281,35.339996337890625,4,0.1038063711101338,-1.5645811941902197,341.69000244140625,2.2398904618017164,353.20001220703125,2.5624992987692,343.8399963378906,0.1038063711101338 4488,2022-05-09,333.6000061035156,338.8699951171875,331.4700012207031,335.54998779296875,596900.0,-0.023962088524099867,-1.3832541316729652,-0.8986035130155963,24.114031554160206,30.95088520749168,19.58860126237215,40.63939670985303,60.229982943664595,115.49821931960093,33.4997236565465,10.32000732421875,-21.487769406649477,-35.084994506835926,-78.40632641833417,8.236337404662322,-56.74566046258502,-13.42432855108683,31.392754210059252,9.366780112300441,-24.474347624975486,21.660665955749113,5,20.964996337890625,35.024993896484375,75.14498901367188,94.47999572753906,51.82000732421875,0,0.15491604235686074,1.0169383015189923,341.7900085449219,-1.5645811941902197,341.69000244140625,2.2398904618017164,353.20001220703125,0.15491604235686074 4489,2022-05-10,335.7200012207031,342.0,327.1199951171875,338.5899963378906,509900.0,0.006354901314149508,2.071207664350817,1.4718061880839477,23.925173925056086,29.322747240325846,13.563267175101089,36.26765568939709,56.19745320150662,111.52424523026843,34.207456652510906,14.8800048828125,-23.3930921314157,-30.354998779296864,-75.06451253488046,14.354514976286737,-52.70975565708869,-8.000241901505035,24.579572819869725,31.74605856807313,5.301080741075378,22.354756877791807,5,8.68499755859375,30.264999389648438,72.02499389648438,92.36000061035156,43.82998657226568,1,0.1438103139632645,-1.3832541316729652,333.6000061035156,1.0169383015189923,341.7900085449219,-1.5645811941902197,341.69000244140625,0.1438103139632645 4490,2022-05-11,325.1300048828125,335.6199951171875,324.510009765625,334.8399963378906,513700.0,-0.03154413290654301,-1.0292244620396924,3.383278040066352,22.921979580346303,28.93185477706033,18.621126905993037,44.123428133411664,64.71242591084138,120.04765186402597,35.05029600857533,11.209991455078125,-25.351392588994713,-37.77299499511719,-84.70901756869478,9.163027578460401,-61.24100628190598,-14.304983708328393,29.860836530018673,2.2350228386858295,-19.7881616717839,23.46801128678879,5,14.229995727539062,39.19999694824219,82.614990234375,101.9949951171875,54.040008544921875,2,0.18549502246134275,2.071207664350817,335.7200012207031,-1.3832541316729652,333.6000061035156,1.0169383015189923,341.7900085449219,0.18549502246134275 4491,2022-05-12,327.8500061035156,337.7799987792969,321.1499938964844,323.0899963378906,705800.0,0.008365888044333136,-2.849531640740898,-0.4902177090110222,27.277596809936256,29.393985345378063,13.209600614966291,38.30222730134727,60.19507671882877,115.3168918118202,35.877122531705844,16.6300048828125,-27.165756338523124,-31.837493896484375,-79.14423055751718,15.469242764548426,-55.490862227000775,-8.184125565967975,21.654285612818455,26.940142832601172,2.986742727980033,23.6533683305164,5,9.829986572265625,34.79998779296875,79.89498901367188,94.62998962402344,58.509979248046875,3,0.16059171241821057,-1.0292244620396924,325.1300048828125,2.071207664350817,335.7200012207031,-1.3832541316729652,333.6000061035156,0.16059171241821057 4492,2022-05-13,340.94000244140625,343.54998779296875,330.44000244140625,331.739990234375,529000.0,0.03992678387737336,-1.222033714199999,1.9327717084679694,35.06420569924316,29.561808678664985,0.6487207897746998,22.731139349081843,46.08623787244562,100.23623428195964,36.58204648365873,15.699981689453125,-29.385861179406106,-16.4324981689453,-62.57940166845083,29.714405330560226,-39.505949918698036,6.640953580807434,2.8934297109578893,88.34827650568185,62.018788751821894,23.073451749752756,5,-3.260009765625,21.709991455078125,59.654991149902344,80.14999389648438,48.82000732421875,4,0.11641345150816473,-2.849531640740898,327.8500061035156,-1.0292244620396924,325.1300048828125,2.071207664350817,335.7200012207031,0.11641345150816473 4493,2022-05-16,336.45001220703125,340.20001220703125,330.7200012207031,340.20001220703125,374900.0,-0.013169443896940969,4.056005859375,-0.40760815481679524,36.20918375218493,30.12636610693193,3.17256476094434,25.119230946017694,49.128299253500245,102.69962272653783,36.79759890402903,10.220001220703125,-28.907840580010486,-18.770489501953136,-64.58761920047675,27.04664019657048,-41.679054351214916,4.138075347308643,-15.300018310546875,68.30367178335783,38.08755951096372,22.9085648492618,5,1.22998046875,26.199981689453125,62.692481994628906,84.63998413085938,61.67999267578125,0,0.12090947005449726,-1.222033714199999,340.94000244140625,-2.849531640740898,327.8500061035156,-1.0292244620396924,325.1300048828125,0.12090947005449726 4494,2022-05-17,336.4599914550781,340.3800048828125,331.1199951171875,340.3800048828125,431100.0,2.9660418144672462e-05,3.724478594950604,1.0453369140625,34.48803505119078,30.144401178320493,2.241342290081832,21.682864935013185,48.080378687719644,100.56476531958396,37.94656640185262,9.260009765625,-26.403637965495363,-15.879510498046898,-58.5462447726573,26.787223776563508,-37.21287763535207,5.453856639258277,-14.928997192382838,68.34822200999179,34.999923039802525,21.333367137305192,5,0.2400054931640625,25.5,61.029998779296875,84.6300048828125,60.08001708984375,1,0.14551513765699253,4.056005859375,336.45001220703125,-1.222033714199999,340.94000244140625,-2.849531640740898,327.8500061035156,0.14551513765699253 4495,2022-05-18,328.0199890136719,331.6099853515625,322.6099853515625,331.0,546700.0,-0.025084713355980393,3.2857329700272477,0.7602042802313723,37.90457561008753,30.73410536713808,7.525303579319541,26.06670974876056,55.58605299100441,106.63344075351552,39.30375806192858,13.850006103515625,-26.319868927043444,-20.89601287841799,-59.43486424104981,17.642838484213826,-40.1654385597339,-1.6265871971020829,-5.735034326171899,30.669629415683588,-2.7321178203579635,19.269425681315894,5,5.56500244140625,33.94000244140625,69.17750549316406,93.07000732421875,69.55999755859375,2,0.15709408116939239,3.724478594950604,336.4599914550781,4.056005859375,336.45001220703125,-1.222033714199999,340.94000244140625,0.15709408116939239 4496,2022-05-19,336.42999267578125,339.7300109863281,325.4800109863281,326.6499938964844,473300.0,0.02563869259125795,-1.3514920168098965,-3.2818666857827523,49.21049610788055,32.34614201000953,-1.910173368069195,14.080769130773831,46.18994086919048,95.69539326181018,40.88711573330476,14.25,-25.04536196775416,-9.757508850097679,-43.13209041688867,23.617072716693315,-26.444799633493176,6.929781933297818,-13.82000732421875,65.99811706273445,27.84790762558763,16.68729078339551,5,-4.0800018310546875,25.529998779296875,59.94499969482422,84.66000366210938,54.279998779296875,3,0.12703986470416107,3.2857329700272477,328.0199890136719,3.724478594950604,336.4599914550781,4.056005859375,336.45001220703125,0.12703986470416107 4497,2022-05-20,341.69000244140625,342.3699951171875,330.5799865722656,338.489990234375,590900.0,0.015634782510886458,4.171059147916639,0.32719965301072484,44.85093812300747,34.65024273988145,-8.030336505434946,6.214269648624565,40.11517618356004,87.90331960220578,41.71853803772486,11.790008544921875,-24.74410662974975,-2.640499877929699,-32.293136388210996,27.0121366323516,-17.46681813307032,12.185818377210921,-19.08001708984375,96.55874322003534,55.608652470935844,14.826318255140635,5,-9.340011596679688,20.269989013671875,53.614990234375,79.39999389648438,47.350006103515625,4,0.1307324843893154,-1.3514920168098965,336.42999267578125,3.2857329700272477,328.0199890136719,3.724478594950604,336.4599914550781,0.1307324843893154 4498,2022-05-23,343.010009765625,346.6600036621094,333.55999755859375,344.9100036621094,471500.0,0.0038631722168842586,3.851859596376316,-0.5937458276907818,49.515251478556955,37.49358469027044,-8.800643540675765,2.2407788000577966,38.19720541378723,83.95929017290246,41.9970081631113,13.100006103515625,-23.167464240066806,0.4370071411132699,-24.57712353058679,25.45113781281333,-12.07005819473676,12.9440724769633,-19.214423828125007,84.82332175654224,39.46374443690054,12.507065335850033,5,-9.105010986328125,18.949981689453125,52.06248474121094,78.07998657226562,46.699981689453125,0,0.13629339864438283,4.171059147916639,341.69000244140625,-1.3514920168098965,336.42999267578125,3.2857329700272477,328.0199890136719,0.13629339864438283 4499,2022-05-24,342.1700134277344,344.6300048828125,335.6000061035156,340.7699890136719,571600.0,-0.002448897448982912,1.8575912387611422,-0.736857321832988,42.846024579537115,39.7073674679583,-7.76619367669872,0.9593717991922972,38.4232740481055,82.22341716806284,42.159025390606665,9.029998779296875,-22.078961679789245,0.9750106811523551,-20.53037961913583,22.48040098144054,-9.777684468991708,11.727705831296419,-16.545274072265613,81.3306161500677,37.16050106388336,10.752695150144088,5,-8.2650146484375,19.78997802734375,51.90248107910156,78.09498596191406,61.439971923828125,1,0.16354440558508143,3.851859596376316,343.010009765625,4.171059147916639,341.69000244140625,-1.3514920168098965,336.42999267578125,0.16354440558508143 4500,2022-05-25,352.57000732421875,356.20001220703125,342.260009765625,342.260009765625,511200.0,0.0303942294425541,-1.7041718219975255,7.364155549742785,57.159783942881745,43.02761048273002,-15.493831108865265,-11.639329147061062,27.39729562657419,69.1713852808428,41.91511543729985,14.029998779296875,-18.61562645426659,12.392004394531227,-4.149186807815568,28.933195596878022,4.12140879335783,20.662599995704625,-25.262446824218728,88.18357832497047,39.85785963659356,8.270595601173389,5,-13.165008544921875,9.389984130859375,41.50248718261719,62.089996337890625,44.22998046875006,2,0.12471282385704718,1.8575912387611422,342.1700134277344,3.851859596376316,343.010009765625,4.171059147916639,341.69000244140625,0.12471282385704718 4501,2022-05-26,355.6099853515625,362.0400085449219,354.6700134277344,355.4599914550781,431000.0,0.00862233872476903,-7.520472065905763,0.014548393016771351,58.755692564216695,45.65999791217153,-15.848598293663429,-15.328980905011917,23.252129466011297,63.647518336182316,40.18449005343,9.470001220703125,-15.029071563537912,15.345483398437523,-1.5124609270715723,32.20342772394662,6.916511235683004,23.774455561192042,-25.413179680859344,79.56128829487758,28.246884337348746,8.428972162754535,5,-13.284988403320312,6.350006103515625,38.46250915527344,57.52001953125,41.96002197265631,3,0.11802256109094023,-1.7041718219975255,352.57000732421875,1.8575912387611422,342.1700134277344,3.851859596376316,343.010009765625,0.11802256109094023 4502,2022-05-27,365.9100036621094,366.0799865722656,356.3500061035156,357.4599914550781,501800.0,0.02896436752293141,1.2138804985591778,56.33570701932859,69.9370666505975,49.40754045643959,-24.84706870945581,-24.697074179474555,11.815194559384906,51.184737993948886,38.23906939277322,10.470001220703125,-9.807285663412927,24.25000152587893,3.9184381134061255,44.58156493835173,14.084219819642556,34.4157832321153,-31.892013646499947,99.47729714765651,41.0864306512712,10.165781706236391,5,-21.565017700195312,-9.0,28.162490844726562,47.220001220703125,39.6300048828125,4,0.06777619508831378,-7.520472065905763,355.6099853515625,-1.7041718219975255,352.57000732421875,1.8575912387611422,342.1700134277344,0.06777619508831378 4503,2022-05-31,363.1700134277344,366.5199890136719,359.0400085449219,364.6099853515625,640100.0,-0.007488153390048269,1.8441102582400688,-0.17041063238108997,66.80956798452331,52.99882189347653,-20.023989270172706,-22.143340186991395,13.163113010080224,51.959591943442604,36.504271518249645,7.47998046875,-5.435046826954817,20.907510375976585,-1.2376956290534622,43.05271638100663,9.83490737346159,31.98011337849158,-24.663343894193076,89.16566158632276,26.272358336899934,11.07260300251502,5,-18.605026245117188,-12.625015258789062,30.557479858398438,49.959991455078125,38.17999267578125,1,0.0712338413433884,1.2138804985591778,365.9100036621094,-7.520472065905763,355.6099853515625,-1.7041718219975255,352.57000732421875,0.0712338413433884 4504,2022-06-01,360.8500061035156,365.3299865722656,359.04998779296875,364.9700012207031,428700.0,-0.006388212788610126,1.5950591439884991,2.8611635053512767,74.33906629819319,57.04709863659938,-15.51163663359847,-19.48252502367751,14.538622818183057,52.21907016122782,34.6757230109412,6.279998779296875,-2.7089383900388384,17.73700256347655,-5.918365007207228,41.39237013416033,5.909318778134661,29.56468634881844,-17.861205453153445,76.62824501132775,5.811659083478361,11.827683785341884,6,-14.850006103515625,-10.305007934570312,29.162490844726562,48.56500244140625,36.399993896484375,2,0.07997778817629708,1.8441102582400688,363.1700134277344,1.2138804985591778,365.9100036621094,-7.520472065905763,355.6099853515625,0.07997778817629708 4505,2022-06-02,372.8699951171875,375.489990234375,361.17999267578125,362.42999267578125,448700.0,0.03331020870268109,-1.2117457277757075,-2.5339841782465706,77.22545332539511,60.159871660767664,-22.909818124970798,-31.572046081704855,1.7981422634563842,38.44268351712111,33.54557952688837,14.639984130859375,0.6103438185912182,28.773492431640648,1.9313677871865593,55.615617076094736,15.352430109413604,42.19455475386769,-26.116204328695744,87.41595563952866,10.592859778357592,13.421062322227034,6,-19.835006713867188,-23.464996337890625,15.767501831054688,34.94000244140625,18.6199951171875,3,0.08244157651975681,1.5950591439884991,360.8500061035156,1.8441102582400688,363.1700134277344,1.2138804985591778,365.9100036621094,0.08244157651975681 4506,2022-06-03,368.1199951171875,373.3999938964844,366.1700134277344,367.6000061035156,359800.0,-0.012739024491651985,-3.2781273983115886,0.049807365140982995,68.28087514963227,62.763197997059315,-14.742153169049516,-26.077457842182298,5.850767412989171,41.48312367289111,32.35436168465029,7.22998046875,4.2739743143105215,22.701992797851574,-6.167160591849267,51.571146187552415,8.267416103001153,37.136569492701994,-16.193688428436758,61.49424645914484,-13.29799520874679,14.434576694850426,6,-13.595001220703125,-19.800003051757812,19.517501831054688,39.69000244140625,33.25,4,0.07790935851406622,-1.2117457277757075,372.8699951171875,1.5950591439884991,360.8500061035156,1.8441102582400688,363.1700134277344,0.07790935851406622 4507,2022-06-06,377.2699890136719,378.4800109863281,368.2900085449219,370.010009765625,473800.0,0.024856008958632048,1.105367360771765,13.9617935324843,75.83543833882328,65.68766320375556,-20.466651496946838,-34.185817638019785,-3.880800217382671,30.91856742302849,31.036502045107728,10.360015869140625,8.46412949662988,30.077987670898438,-2.0311300690393637,62.18710541083624,14.023428800929537,46.13254654086734,-21.10221928670876,93.77560791824304,17.41232728777983,16.05455886996889,6,-20.22998046875,-27.454986572265625,-5.1324920654296875,15.040008544921875,21.8800048828125,0,0.053807667987636476,-3.2781273983115886,368.1199951171875,-1.2117457277757075,372.8699951171875,1.5950591439884991,360.8500061035156,0.053807667987636476 4508,2022-06-07,385.2799987792969,385.75,371.0499877929688,371.0499877929688,404700.0,0.02123150528502471,-1.0660577453038866,1.9600622123205538,78.05747547368892,69.60004663643912,-24.417908133043397,-40.18592952311133,-12.440943184277671,21.518707624263527,29.669879066109583,14.700012207031193,11.059227695075265,35.503997802734375,-0.12461424068919769,71.13260984615795,17.68969178102259,53.31830382444616,-24.649780800460746,98.23969660740697,20.0007539273697,17.81430602171179,6,-21.274993896484375,-31.830001831054688,-13.142501831054688,7.029998779296875,21.32000732421875,1,0.052585158403799515,1.105367360771765,377.2699890136719,-3.2781273983115886,368.1199951171875,-1.2117457277757075,372.8699951171875,0.052585158403799515 4509,2022-06-08,384.0,391.6600036621094,383.4400024414063,383.4400024414063,449100.0,-0.0033222559783855354,-28.35727520436543,0.0393532766160004,85.05762371870314,72.69980661153038,-18.528835354040837,-37.00049313689374,-11.876884608071578,21.47496318575702,28.185735735708906,8.220001220703068,14.01394269216911,31.80999908447268,-6.266941160750093,69.88693932969545,12.771528961861293,50.848469207084065,-18.34582561693111,74.86876344780424,-8.999594558850106,19.03847012261139,6,-10.834991455078125,-27.595001220703125,-11.862503051757812,8.30999755859375,22.80999755859375,2,0.04518230756123853,-1.0660577453038866,385.2799987792969,1.105367360771765,377.2699890136719,-3.2781273983115886,368.1199951171875,0.04518230756123853 4510,2022-06-09,385.4400024414063,388.20001220703125,379.17999267578125,380.6700134277344,556800.0,0.00375000635782885,-1.3277378097521984,8.51787465940151,83.62838825967292,75.46343946658106,-16.557043546663408,-35.5112353391977,-14.448014212183182,18.83963729732517,26.35064886545776,9.02001953125,16.666055508481804,30.234501647949287,-8.368083412711087,68.83708670860966,10.933209117619072,49.5357941782795,-14.58466220252933,75.59825969523139,-10.095556886235087,19.301292530330194,6,-11.434997558593807,-29.035003662109432,-13.30250549316412,6.869995117187443,24.799987792968693,3,0.030640300653248964,-28.35727520436543,384.0,-1.0660577453038866,385.2799987792969,1.105367360771765,377.2699890136719,0.030640300653248964 4511,2022-06-10,380.5,382.9200134277344,376.55999755859375,381.2300109863281,522400.0,-0.012816527631060448,2.094886283478248,-0.15304248798807263,76.74707380333632,76.22010692799648,-8.621768884406606,-27.85260286735263,-10.534817249114667,22.648519370254007,24.18031107677305,8.880004882812557,20.209724304973463,22.66199951171876,-15.26076266005282,60.58476168349034,3.7006184258329995,41.62338059760452,-5.483727076476555,52.24644418559706,-30.74812836896178,18.96138108588578,6,-5.149993896484375,-24.095001220703125,-10.887496948242188,11.80999755859375,30.3599853515625,4,0.028883022954993454,-1.3277378097521984,385.4400024414063,-28.35727520436543,384.0,-1.0660577453038866,385.2799987792969,0.028883022954993454 4512,2022-06-13,380.6300048828125,383.30999755859375,370.7200012207031,370.7200012207031,806500.0,0.0003416685487844795,-1.5408661322756374,-13.575143179632958,76.35930692239396,77.28118903220434,-7.201468536108848,-26.19995844782966,-11.735144177406823,21.32988261754258,22.35889071036056,12.589996337890625,21.896781398372184,20.80750427246096,-17.543544001519763,59.15855254644168,1.6319801354705987,39.98302840945132,11.029998779296875,47.325704425485526,-33.97365528032715,19.175524136990365,6,-5.2750091552734375,-24.225006103515625,-14.492500305175781,11.67999267578125,25.010009765625,0,0.05448858463157791,2.094886283478248,380.5,-1.3277378097521984,385.4400024414063,-28.35727520436543,384.0,0.05448858463157791 4513,2022-06-14,377.1300048828125,384.0,375.8999938964844,378.0700073242188,636600.0,-0.009195281389016041,-3.7646752593975514,-0.09485389445418474,73.61523685758773,77.20076353880374,-1.6908026881244496,-20.54964420754925,-9.051304935304927,23.882189188323878,20.45875619678106,8.100006103515625,23.28482264579833,15.273504638671852,-22.16232731671124,52.709336594054946,-3.4444113390196662,33.99142061636337,14.111198730468743,30.611284215680847,-48.590412971991306,18.717915977691536,6,-0.7100067138671875,-20.725006103515625,-11.980010986328125,15.014984130859375,22.139984130859375,1,0.058388324261057445,-1.5408661322756374,380.6300048828125,2.094886283478248,380.5,-1.3277378097521984,385.4400024414063,0.058388324261057445 4514,2022-06-15,385.4200134277344,387.6700134277344,378.1900024414063,378.1900024414063,471700.0,0.021981832359103448,-1.6224056932291855,-7.691481072657094,72.84105439478986,76.71360810206981,-6.849313069722086,-26.333768872469534,-18.29106425139804,14.961858318837074,18.583069667459878,10.540008544921875,23.084074712039353,21.115512084960926,-15.726253401373356,57.95727757129521,2.6946293417938136,39.53639482812804,5.410766137695305,84.09612681896348,5.781460265431974,18.420882743167137,6,-6.5050048828125,-29.0150146484375,-23.82501220703125,4.8099822998046875,2.569976806640625,2,0.0549530173262589,-3.7646752593975514,377.1300048828125,-1.5408661322756374,380.6300048828125,2.094886283478248,380.5,0.0549530173262589 4515,2022-06-16,379.5499877929688,386.6300048828125,374.7300109863281,378.4400024414063,490100.0,-0.01523020453079349,-1.7901613537976802,0.15352471160299472,66.01551111804343,76.46190098744884,0.07589940103446224,-17.2918682629234,-13.051738995165294,19.81885267942988,16.058133435422974,11.899993896484375,23.337648835867753,12.668986511230514,-20.514209880428893,45.85218290288992,-3.9226116845991896,29.260584707060218,10.878576205566333,52.09427854336768,-24.986075543034403,16.591598195829704,6,0.42501831054681816,-23.144989013671932,-24.354988098144588,8.505004882812443,7.200012207031193,3,0.0718219223879788,-1.6224056932291855,385.4200134277344,-3.7646752593975514,377.1300048828125,-1.5408661322756374,380.6300048828125,0.0718219223879788 4516,2022-06-17,379.1700134277344,381.8599853515625,375.9700012207031,381.1499938964844,552400.0,-0.0010011181068505515,2.464733865900727,-1.7837897283624766,60.228330968323284,74.72777794628217,2.4453067305313994,-14.277772296583521,-13.317627128729328,19.49072873908449,14.356048354187006,5.889984130859375,23.357752436524038,10.152011108398426,-20.154361015926497,40.45838323272335,-5.001174953764064,25.305197170560916,10.86437931524415,49.85254348976807,-23.38702605459504,15.153186062162463,6,2.019989013671875,-22.7650146484375,-27.32501220703125,7.579986572265625,13.819976806640625,4,0.0819420727018072,-1.7901613537976802,379.5499877929688,-1.6224056932291855,385.4200134277344,-3.7646752593975514,377.1300048828125,0.0819420727018072 4517,2022-06-21,386.3599853515625,388.55999755859375,379.2999877929688,380.510009765625,448000.0,0.018962395941678256,-1.2394166617464892,-2.954562268803946,66.738830375194,73.47015071311607,-3.7097721084061277,-18.919610689209094,-21.286328244426613,11.829422765825143,13.056703390993007,9.389984130859375,22.14226396300421,15.108483886718773,-13.238673543809398,43.45564131724694,0.9349051714547159,29.28206260198283,3.2881195609705287,84.09244871254532,12.335882743346517,14.173578715264084,6,-5.16998291015625,-29.224990844726562,-36.19499206542969,-1.2899932861328125,3.460021972656307,1,0.0634123639323223,2.464733865900727,379.1700134277344,-1.7901613537976802,379.5499877929688,-1.6224056932291855,385.4200134277344,0.0634123639323223 4518,2022-06-22,389.760009765625,395.3900146484375,382.0400085449219,385.3699951171875,439200.0,0.008800146347890392,-1.4162933667692206,0.7504329862487741,70.54726450170457,71.857888577894,-7.160477470922444,-19.644866266310714,-25.357488476774847,7.879163776896917,12.339528951712575,13.350006103515625,22.538147256008983,16.17100830078124,-9.996956201764874,42.33897280332735,3.087026049508154,29.254990552054323,-19.040008544921875,72.74925515556428,1.5424608377898466,13.083982251273069,6,-6.7050018310546875,-30.760009765625,-39.59501647949219,-13.715011596679688,2.3499755859375,2,0.04074303285337466,-1.2394166617464892,386.3599853515625,2.464733865900727,379.1700134277344,-1.7901613537976802,379.5499877929688,0.04074303285337466 4519,2022-06-23,398.1300048828125,398.3399963378906,387.6000061035156,392.3800048828125,461800.0,0.021474740628779854,2.4813679035305523,1.3097906181353058,68.93553608897402,70.22534944781636,-14.880155529648619,-24.883302525706142,-34.09372234387996,-1.1804857721806457,11.657989227022544,10.739990234375,21.69007309859893,21.743003845214844,-2.147770620798042,45.63377831122773,9.797616612208401,33.68839107822129,-26.91660339355468,99.1105820187888,28.716763069402262,11.945387233006437,6,-13.600006103515625,-37.65501403808594,-47.96501159667969,-24.990005493164062,-8.010009765625,3,0.0028633464367875394,-1.4162933667692206,389.760009765625,-1.2394166617464892,386.3599853515625,2.464733865900727,379.1700134277344,0.0028633464367875394 4520,2022-06-24,396.5400085449219,400.0,390.1199951171875,400.0,709400.0,-0.003993661161907691,4.71099958545384,-0.6017376443614131,72.36387284055981,69.73832711861897,-12.90738982923375,-20.901937249785192,-32.91694615387087,-0.5141827805107368,12.169516823634625,9.8800048828125,19.69932822406372,17.954507446289085,-4.772150762971648,40.68116565554982,6.591178341658747,29.317836550919424,-24.241543261718732,85.60136649670123,13.500106373915585,11.363329104630354,6,-11.180007934570312,-35.235015869140625,-47.21001434326172,-26.70501708984375,-5.470001220703068,4,-0.021561552747024537,2.4813679035305523,398.1300048828125,-1.4162933667692206,389.760009765625,-1.2394166617464892,386.3599853515625,-0.021561552747024537 4521,2022-06-27,397.5799865722656,401.1099853515625,392.3699951171875,398.5499877929688,604100.0,0.002622630768481349,1.870277665028037,0.2803478659693047,68.32040433181191,68.8451157196654,-12.594196804664534,-19.64354542670003,-34.48231341654599,-2.5394642452479275,13.264313271165268,8.739990234375,17.326249291531724,16.895985412597668,-4.616418954740993,38.40838977993633,6.139783228928366,27.65218759626697,-23.61942920605469,83.81476765500156,13.858038731653636,10.756202183669323,6,-9.659988403320312,-34.28498840332031,-49.8074951171875,-27.7449951171875,-6.66998291015625,0,-0.027239767941128812,4.71099958545384,396.5400085449219,2.4813679035305523,398.1300048828125,-1.4162933667692206,389.760009765625,-0.027239767941128812 4522,2022-06-28,390.7099914550781,399.4200134277344,390.1600036621094,396.4200134277344,449400.0,-0.017279529526667448,-1.7195339457763836,5.886613182318359,55.000916258472564,66.77685787531927,-4.630985856995721,-11.405078701549996,-28.069758861385253,3.3968265849669024,14.663160006388903,9.260009765625,15.03945254271207,8.785990905761707,-11.987065188093595,29.55904699961701,-1.600537141165944,19.17251895268936,-14.577479850039083,45.46404538435072,-20.05109802931036,10.38652804692764,6,-2.7899932861328125,-24.865005493164062,-43.55500030517578,-20.875,0.6300048828125,1,0.0058355271919352525,1.870277665028037,397.5799865722656,4.71099958545384,396.5400085449219,2.4813679035305523,398.1300048828125,0.0058355271919352525 4523,2022-06-29,389.0400085449219,392.8800048828125,386.3299865722656,391.8200073242188,466300.0,-0.004274226271861914,1.6734801915758923,0.48686306158007686,54.60864304399099,64.75103439189718,-1.2224568203910735,-8.113595704265094,-26.636209405508282,4.244047353294377,16.002416031038344,6.550018310546875,13.666481643876068,5.822508239746071,-13.17988516624655,24.82490164573869,-3.6786884632502392,15.323704942742381,-10.909299040160931,18.335738812457283,-44.09617756958194,9.501196702996323,6,-1.1200103759765625,-21.70501708984375,-41.88501739501953,-19.20501708984375,-1.110015869140625,2,0.002004932043401464,-1.7195339457763836,390.7099914550781,1.870277665028037,397.5799865722656,4.71099958545384,396.5400085449219,0.002004932043401464 4524,2022-06-30,389.7099914550781,392.75,386.5,390.0,551100.0,0.0017221439837566965,1.1588914598343936,0.10431966628245025,53.9602982359111,63.41156629388247,-1.3632737515995927,-6.8624434195895105,-28.01006640641674,2.8381774856657103,17.414047115408405,6.25,12.364891250648157,5.049491882324219,-10.946459866968894,21.04544363161733,-2.9484839923223376,13.047467756970775,-9.740939882573059,22.868776468013323,-36.332171716050084,7.997975874646565,6,-1.1699981689453125,-21.354995727539062,-41.777496337890625,-19.875,5.180023193359375,3,0.006158409969227119,1.6734801915758923,389.0400085449219,-1.7195339457763836,390.7099914550781,1.870277665028037,397.5799865722656,0.006158409969227119 4525,2022-07-01,403.6099853515625,404.5899963378906,390.7699890136719,392.6199951171875,318800.0,0.03566753278402057,1.1343620536071979,-37.895401452173,68.37920278507778,64.31721871796631,-12.84190774936775,-19.332585989220775,-42.5446211170231,-11.665107979016057,18.367238750721153,14.8800048828125,11.868233498692632,17.412486267089832,0.3170611497872642,34.5079113843924,8.864773708438577,25.960198825741088,-21.949659076732814,94.63302046983006,33.12505136088965,8.54771255865128,7,-11.664993286132812,-30.184982299804688,-55.677490234375,-33.774993896484375,-11.04998779296875,4,-0.033423331245446275,1.1588914598343936,389.7099914550781,1.6734801915758923,389.0400085449219,-1.7195339457763836,390.7099914550781,-0.033423331245446275 4526,2022-07-05,396.7999877929688,401.1700134277344,393.7200012207031,400.1900024414063,546500.0,-0.016872718232334827,1.7850322286236402,-0.3084638453848717,61.624730365614624,63.748985383568595,-3.6521692455166317,-10.81845605815397,-36.28441453651266,-5.573903376588419,19.371942046434317,9.889984130859375,10.762773888638549,9.16848907470711,-6.273721892253548,24.61070004166777,1.4473835912267532,16.88959455818747,-12.84669451183305,57.33842070782056,-5.717163076126553,7.721105483480332,7,-3.484985351562557,-17.169982910156307,-46.11749267578131,-26.964996337890682,8.950012207031193,1,-0.014440475415890441,1.1343620536071979,403.6099853515625,1.1588914598343936,389.7099914550781,1.6734801915758923,389.0400085449219,-0.014440475415890441 4527,2022-07-06,397.5700073242188,400.0499877929688,393.7999877929688,397.4800109863281,541200.0,0.0019405734751478665,1.475268466312483,-0.026547477584547393,65.2948360306839,63.165382220121856,-2.9779900456480846,-10.529525883782014,-37.2142769179315,-7.161817453357344,20.02384962496848,6.25,10.713040034456128,8.923507690429744,-6.318418287024997,24.165433667884486,1.302544701702402,16.544470679157087,-11.553043737407563,61.55539288436115,-5.372673839805152,7.620962988727358,7,-2.110015869140682,-17.100006103515682,-45.42751312255865,-27.735015869140682,6.559997558593693,2,-0.016751775887053233,1.7850322286236402,396.7999877929688,1.1343620536071979,403.6099853515625,1.1588914598343936,389.7099914550781,-0.016751775887053233 4528,2022-07-07,405.5400085449219,406.2699890136719,395.9100036621094,395.9700012207031,458200.0,0.0200467869151999,-1.13828333154868,106.33774160725736,65.12782976223805,62.74230373937342,-9.470081884656622,-17.81738051834327,-45.233205635399145,-15.812994128819923,20.33588073561284,10.3599853515625,11.671869436145244,15.880508422851562,-1.0219135535680834,32.78293039927121,7.4292974346417395,24.331719411061385,-17.665741683002693,96.3076334122129,30.247862854413043,8.45121098820983,7,-9.240020751953125,-22.885009765625,-54.912513732910156,-35.70501708984375,6.699981689453125,3,-0.03501507103573065,1.475268466312483,397.5700073242188,1.7850322286236402,396.7999877929688,1.1343620536071979,403.6099853515625,-0.03501507103573065 4529,2022-07-08,401.3500061035156,409.0299987792969,398.7999877929688,405.0799865722656,546300.0,-0.01033190894392877,-1.3170987965798429,-0.3897573264453586,66.81583356834375,62.12585493134941,-5.336475584650998,-12.923508357803428,-40.870062225449146,-12.222719198719801,20.333865389355378,10.230010986328068,11.491757766929254,10.823005676269531,-6.628420017613962,28.274431370153025,2.0972928293277846,19.548718523211278,-11.26825258338613,57.94091693072881,-9.477038995916523,8.725712846941757,7,-3.670013427734375,-17.310012817382812,-53.795013427734375,-31.5150146484375,9.509979248046875,4,-0.033437182567958135,-1.13828333154868,405.5400085449219,1.475268466312483,397.5700073242188,1.7850322286236402,396.7999877929688,-0.033437182567958135 4530,2022-07-11,397.25,403.3200073242188,396.5,400.9800109863281,514500.0,-0.010215537663298746,-1.6080279150644703,1.0000081816991753,63.189378770453246,61.55574098008733,-1.2573944091143403,-8.319928736446855,-36.743504143802795,-8.739437142649024,20.676303523154953,6.820007324218807,10.643918108595187,6.132499694824219,-11.393244386918411,23.65824377656685,-2.6303723460471247,14.895371735695562,-4.515492143587096,23.05682130769139,-44.65874377896988,8.762872040871315,7,0.42999267578125,-12.145004272460938,-48.977500915527344,-27.415008544921875,13.67999267578125,0,-0.005940806423064826,-1.3170987965798429,401.3500061035156,-1.13828333154868,405.5400085449219,1.475268466312483,397.5700073242188,-0.005940806423064826 4531,2022-07-12,391.489990234375,402.739990234375,389.3900146484375,396.75,461600.0,-0.014499709919760906,-1.822416640858883,1.4101861321333606,53.822087619255505,61.424760020174325,3.9648485366691375,-1.7859265092583883,-30.409839173338526,-3.6565044628854366,20.96793765497999,13.3499755859375,9.221469598777333,-0.17700958251953125,-16.975123783937022,16.62110461889796,-8.576066683228248,8.222047518189186,17.540008544921875,10.69234869002724,-52.68165475000168,8.399057100708733,7,6.19000244140625,-3.889984130859375,-40.269996643066406,-21.654998779296875,20.5,1,0.002733166494443884,-1.6080279150644703,397.25,-1.3170987965798429,401.3500061035156,-1.13828333154868,405.5400085449219,0.002733166494443884 4532,2022-07-13,401.3699951171875,405.0,386.3900146484375,388.8500061035156,593800.0,0.025236928476504827,-1.1341760678107278,-2.380221629148294,57.88829375183505,61.78916565437921,-4.742767799625653,-10.574643240052069,-39.077616459269734,-14.184404426270817,21.739805320801022,18.6099853515625,7.898161771210198,8.665995788574207,-7.821093541946993,25.153085119095408,0.42245112331363543,16.90954045383478,7.267203979492194,66.16603784775438,3.81361607054302,8.24354466526059,7,-3.6599884033203125,-12.709991455078125,-49.94750213623047,-33.535003662109375,15.58001708984375,2,0.010912636560024058,-1.822416640858883,391.489990234375,-1.6080279150644703,397.25,-1.3170987965798429,401.3500061035156,0.010912636560024058 4533,2022-07-14,399.1499938964844,402.3399963378906,396.5499877929688,400.0,489700.0,-0.00553105924137387,1.094036102358056,-0.06789192087847802,50.7562199275705,61.433156953452475,-1.048065572337464,-6.97814862013297,-36.069152110201856,-12.586917394831914,22.496890970089932,5.790008544921818,6.901769467290819,5.344995117187523,-9.635146765900174,20.32513700027522,-2.1450758243562973,12.835066058731343,8.597317822265609,56.36037187258632,-1.286937107505402,7.490070941543846,7,-1.4399871826171875,-9.274993896484375,-45.72248840332031,-31.31500244140625,6.050018310546875,3,0.012476540304343864,-1.1341760678107278,401.3699951171875,-1.822416640858883,391.489990234375,-1.6080279150644703,397.25,0.012476540304343864 4534,2022-07-15,406.6000061035156,406.9100036621094,399.5499877929688,401.6900024414063,411700.0,0.018664693275589395,1.6618508115028463,-5.776433418303168,56.86220957294536,60.153491040993316,-6.537792523572648,-13.449620198506977,-42.39318296819067,-20.70371494910944,23.140127104384806,7.760009765625,7.544017620409193,11.736007690429688,-3.734825445176398,27.206840826035773,4.000591122626645,19.47142425823273,-20.209991455078125,98.48928984129958,42.54477251099756,7.735416567803028,7,-8.889999389648438,-16.725006103515625,-47.87250518798828,-38.7650146484375,-5.3900146484375,4,0.013871087177070862,1.094036102358056,399.1499938964844,-1.1341760678107278,401.3699951171875,-1.822416640858883,391.489990234375,0.013871087177070862 4535,2022-07-18,406.80999755859375,411.2099914550781,404.3399963378906,409.260009765625,458700.0,0.0005164570878650743,1.16378630884869,-0.4989837840525631,56.368159811546505,59.56942764609687,-6.98016527711502,-12.134805261689621,-41.753285112009166,-21.370323662737746,24.316619016012343,6.8699951171875,8.445884499748672,10.58299865722654,-3.9839378610936933,25.149935175546773,3.299530398066395,17.866466916386685,-20.0095831298828,82.2723690245063,28.620043920388895,7.28346825916012,7,-8.009994506835938,-15.845001220703125,-42.024993896484375,-38.975006103515625,-14.350006103515625,0,0.009955477538099222,1.6618508115028463,406.6000061035156,1.094036102358056,399.1499938964844,-1.1341760678107278,401.3699951171875,0.009955477538099222 4536,2022-07-19,410.239990234375,412.30999755859375,404.0700073242188,409.989990234375,552600.0,0.008431436533924419,2.7539693573950745,-0.10204030791460103,64.1460228340278,59.441781735357296,-9.278988213935804,-13.82666589603582,-43.90494999878081,-24.921961883580423,25.58878906761149,8.239990234374943,9.557655014196655,12.459492492675793,-1.0358110761848707,25.954796061536456,5.711840708245461,19.207144277106124,-22.46319272460937,92.01385536636424,35.78387897558528,6.747651784430339,7,-10.889984130859375,-18.724990844726562,-45.03498840332031,-42.404998779296875,-13.279998779296875,1,0.001681948268895006,1.16378630884869,406.80999755859375,1.6618508115028463,406.6000061035156,1.094036102358056,399.1499938964844,0.001681948268895006 4537,2022-07-20,410.8599853515625,416.0799865722656,409.4100036621094,410.0499877929688,880600.0,0.0015112985860625816,-5.382863150516909,3.2399902343747726,66.04881824087158,59.544113788538795,-8.734023690584422,-13.19350986306307,-43.216280568597085,-25.905849109442045,26.463795216775843,6.66998291015625,8.528920022013267,11.85448760986327,-1.7234951901495492,25.43247040987609,5.06549620985686,18.64347900986968,-21.61119583886716,73.27188147990724,11.742564382487231,6.788991400006406,7,-9.624984741210938,-17.459991455078125,-44.98248291015625,-43.024993896484375,-3.889984130859375,2,0.0027503405615068033,2.7539693573950745,410.239990234375,1.16378630884869,406.80999755859375,1.6618508115028463,406.6000061035156,0.0027503405615068033 4538,2022-07-21,405.6400146484375,426.4400024414063,404.3800048828125,413.989990234375,1089700.0,-0.01270498683063137,-3.058879018945062,-10.308642905584326,60.98167893386654,58.895874384708,-3.909501094894722,-7.086161061409655,-36.45729135318254,-21.284525870923858,27.119008045109194,22.059997558593807,8.312465325138533,5.840516662597679,-7.311603192743576,18.992636517938934,-0.7355432650729199,12.416576590268278,-14.244729370976529,22.647912004103603,-41.963539556218834,6.5760599276706175,7,0.774993896484375,-5.0550079345703125,-39.76001739501953,-38.3900146484375,-15.360015869140625,3,0.02788185866819859,-5.382863150516909,410.8599853515625,2.7539693573950745,410.239990234375,1.16378630884869,406.80999755859375,0.02788185866819859 4539,2022-07-22,399.2699890136719,411.5499877929688,396.1499938964844,405.3999938964844,602500.0,-0.015703642157410047,-1.4898949030443671,0.7341344677865006,46.66154284595532,57.0594481708749,2.385283694489601,-0.6602005313039285,-28.65888046807163,-15.591873106165167,27.19732202855668,15.399993896484432,7.636189148259632,-0.5865081787109148,-13.7180284227137,12.545012065291871,-7.152268300712308,5.979251943290478,-4.370232019816399,10.300410158552305,-48.426853649436616,6.565760122001383,7,7.14501953125,1.3150177001953125,-32.85749053955078,-33.66499328613281,-20.759979248046875,4,0.014852163589876843,-3.058879018945062,405.6400146484375,-5.382863150516909,410.8599853515625,2.7539693573950745,410.239990234375,0.014852163589876843 4540,2022-07-25,387.989990234375,403.0799865722656,385.8299865722656,401.1900024414063,953200.0,-0.028251556815382495,1.031804457225018,2.1533444849353898,43.65913809296628,55.93023155684277,13.648947273489568,10.483925863568743,-15.710721333794709,-5.061716662653566,26.73952081075271,17.25,6.048490845371816,-11.439006042480457,-25.54562758134648,2.667615496385565,-18.492316811913497,-4.385695273047418,38.45001220703131,5.318893912944144,-51.370547407056776,7.0533107694330255,7,18.145004272460938,12.595016479492188,-20.329986572265625,-24.524993896484375,-7.6199951171875,0,0.03407304712350245,-1.4898949030443671,399.2699890136719,-3.058879018945062,405.6400146484375,-5.382863150516909,410.8599853515625,0.03407304712350245 4541,2022-07-26,386.75,393.9700012207031,380.75,385.0,865600.0,-0.0031959335693839686,-1.579512433307927,-0.13257563497311162,42.2647934325685,54.19428707692427,15.808269945587597,11.458440126778896,-12.870272871208556,-4.443326278161976,25.993349303513387,13.220001220703125,4.531230075502776,-12.137496948242188,-27.33242922419936,3.057435327714984,-19.734963086220773,-4.540030810263602,38.8778021240235,13.131975660746592,-41.16806762518665,7.5974661379785715,7,16.845001220703125,14.455001831054688,-18.55999755859375,-23.75,-14.8900146484375,1,0.014764037375767591,1.031804457225018,387.989990234375,-1.4898949030443671,399.2699890136719,-3.058879018945062,405.6400146484375,0.014764037375767591 4542,2022-07-27,392.989990234375,395.42999267578125,389.2999877929688,389.3399963378906,715100.0,0.016134428531027867,-2.2868562078135284,2.0857107979910716,40.80045456477436,53.08809092550247,9.224637126408936,5.689735429727932,-17.826291933153243,-10.946338021761676,25.546254710989924,8.67999267578125,3.6375489863940516,-6.011506652832054,-20.98064973743385,8.957636431769743,-13.496078195132952,1.4730648894688443,30.842699804687584,26.789208974264746,-21.280215032994064,7.48457154230089,7,10.605010986328125,9.880004882812557,-24.192489624023438,-30.339996337890625,-21.3699951171875,2,0.010102041577026988,-1.579512433307927,386.75,1.031804457225018,387.989990234375,-1.4898949030443671,399.2699890136719,0.010102041577026988 4543,2022-07-28,389.8200073242188,397.0499877929688,389.25,394.5499877929688,696000.0,-0.00806631972551175,-1.6575789714475524,-1.295887226909024,41.41985146803741,51.37227335829048,12.216698492701482,9.4032600999887,-13.237952673882944,-8.236757134172592,25.622664502501774,7.799987792968807,3.910102282997343,-9.220489501953068,-24.084047855835877,5.6430688519297405,-16.652268678894472,-1.7887103250116638,32.28937511328127,29.44808739920786,-16.65501251404471,7.431779176941407,7,13.774993896484318,13.774993896484318,-20.657508850097713,-27.170013427734432,-24.02001953125,3,0.04399464772012185,-2.2868562078135284,392.989990234375,-1.579512433307927,386.75,1.031804457225018,387.989990234375,0.04399464772012185 4544,2022-07-29,392.1099853515625,394.7300109863281,385.260009765625,389.6000061035156,903200.0,0.005874449705807638,1.4438616594409202,-0.5306531950036131,46.0691197132148,50.22793556958695,8.554784287471534,7.696928086044295,-14.054042882196768,-10.760703510645953,25.553864292624016,9.470001220703125,3.094015342943976,-7.050511169433605,-21.63298914271661,7.5319668038494,-14.34175015607508,0.24072781720786907,28.345021788437577,50.87322965823845,1.77830523140193,7.291238986641502,7,11.485015869140625,11.485015869140625,-21.082481384277344,-29.459991455078125,-29.339996337890625,4,-0.004667023642932366,-1.6575789714475524,389.8200073242188,-2.2868562078135284,392.989990234375,-1.579512433307927,386.75,-0.004667023642932366 4545,2022-08-01,390.1199951171875,395.25,389.6700134277344,392.30999755859375,535600.0,-0.0050750817594986675,-2.6116817445581324,-0.8725181465585371,48.888170102148074,48.53261859937809,8.86005541554431,9.090540345106206,-10.310812182407972,-8.908135730862625,24.550865284371177,5.579986572265625,3.0151156271436435,-8.366001892089855,-23.324997609850243,6.592993825670533,-15.84549975097002,-0.8865040332096896,28.746811737212568,57.48467567091896,3.3861769524089453,7.479497858880193,8,13.475006103515625,13.475006103515625,-17.61750030517578,-27.470001220703125,-27.510009765625,0,-0.02976003664737814,1.4438616594409202,392.1099853515625,-1.6575789714475524,389.8200073242188,-2.2868562078135284,392.989990234375,-0.02976003664737814 4546,2022-08-02,391.0700073242188,395.75,386.3999938964844,388.739990234375,432400.0,0.002435179480472227,-1.6676157141364538,-1.063933558150579,40.223992825926814,45.66319355327312,5.481223718102342,8.104778261241051,-9.73151771327531,-10.055948675024524,23.369795881026516,9.350006103515625,1.7746907273987063,-7.129490661621048,-22.43980722695966,8.180825903717562,-14.784648944290325,0.5256676210482283,26.272127256005263,49.279121174942134,-3.1568880806953956,7.655158282669302,8,12.524993896484318,12.524993896484318,-17.7375106811524,-29.110015869140682,-29.070007324218807,1,-0.02736086124385495,-2.6116817445581324,390.1199951171875,1.4438616594409202,392.1099853515625,-1.6575789714475524,389.8200073242188,-0.02736086124385495 4547,2022-08-03,390.9100036621094,394.0199890136719,388.2999877929688,394.0199890136719,567000.0,-0.0004091432713140275,2.6784747026729625,-1.3347478716437133,41.860923582968496,43.538665180951114,2.8091303288890117,8.158541031860068,-8.182107420568286,-10.032017518271346,22.124900019537964,5.720001220703068,0.4432687165895004,-6.956494140625011,-22.610316306374784,8.697328025124762,-14.78340522349987,0.8704169422498467,24.968445534905754,47.922005311466016,-3.8516356176428914,7.826911082874883,8,5.239990234375,12.68499755859375,-15.302505493164062,-28.95001220703125,-23.790008544921875,2,-0.04873249119255885,-1.6676157141364538,391.0700073242188,-2.6116817445581324,390.1199951171875,1.4438616594409202,392.1099853515625,-0.04873249119255885 4548,2022-08-04,391.3399963378906,394.3399963378906,387.7799987792969,390.4100036621094,597000.0,0.001099978695231707,-1.1195460327164084,-0.2990344232052439,32.49995450352142,41.965155365125135,0.15350320956076757,6.967395184645966,-7.231604650366762,-10.488865839216487,20.35237067704007,6.55999755859375,-1.9372529691737554,-5.816500854492176,-21.29198667672108,9.658984967736728,-13.5542437656066,1.9212420566222477,23.133314891243913,57.95988782088579,11.59581122695107,7.737742911114448,8,0.5749969482421875,12.2550048828125,-14.457504272460938,-29.3800048828125,-26.899993896484318,3,-0.05039096796964371,2.6784747026729625,390.9100036621094,-1.6676157141364538,391.0700073242188,-2.6116817445581324,390.1199951171875,-0.05039096796964371 4549,2022-08-05,387.92999267578125,391.9800109863281,386.9800109863281,390.0,413600.0,-0.008713659973475063,-1.5189102761207798,-2.2258318566646977,29.82902304472006,40.42847591531999,1.9956263584422231,9.82414441928239,-2.425187521522844,-7.122785673786552,18.326566386844778,5.0,-4.811215044277674,-8.555503845214844,-24.424166591239896,7.313158900810208,-16.48983521822737,-0.6211724722023177,25.194386104187913,16.363612626109322,-24.40665009337838,7.934331373012529,8,0.970001220703125,15.665008544921875,-10.302497863769531,-25.970001220703125,-37.54998779296875,4,-0.05704638800977668,-1.1195460327164084,391.3399963378906,2.6784747026729625,390.9100036621094,-1.6676157141364538,391.0700073242188,-0.05704638800977668 4550,2022-08-08,394.8900146484375,397.1600036621094,389.7699890136719,390.760009765625,543700.0,0.017941438156531486,-1.4189717002806996,-1.9951643815420905,34.750656677249495,39.59357183139566,-4.338987492696901,2.8229890792786136,-8.214403126021182,-14.146262515058083,16.667084730258892,9.230010986328125,-6.970895852897854,-1.4774826049804801,-17.357302918771836,14.402337708810876,-9.417392761876158,6.462427551915198,16.93938898033292,78.90346697524562,42.77216727169841,7.939910156895669,8,-3.6800079345703125,8.704986572265625,-16.442520141601562,-32.930023193359375,-54.610015869140625,0,-0.08133916899205829,-1.5189102761207798,387.92999267578125,-1.1195460327164084,391.3399963378906,2.6784747026729625,390.9100036621094,-0.08133916899205829 4551,2022-08-09,392.55999755859375,396.1199951171875,390.8500061035156,395.1099853515625,556500.0,-0.00590042037886962,1.3063372287145243,-0.6174297283717081,32.41737555754419,38.66211860837008,-1.227205898498653,5.520307647033292,-4.81451775093484,-12.142342231036423,15.920168651780815,5.269989013671875,-7.581492503998675,-3.8610000610351562,-19.678718481335068,11.956718359264755,-11.769859271185112,4.0478591491147995,18.02622992502586,54.81326706197651,22.414197436596346,7.908859210149957,8,-1.3499908447265625,11.035003662109375,-9.875,-29.69000244140625,-43.04998779296875,1,-0.07629410126680292,-1.4189717002806996,394.8900146484375,-1.5189102761207798,387.92999267578125,-1.1195460327164084,391.3399963378906,-0.07629410126680292 4552,2022-08-10,405.75,409.0,396.9400024414063,398.20001220703125,770100.0,0.03359996567005652,-1.3952311394231218,-2.960793700184303,50.09163917152493,39.62565057542425,-13.876071741290389,-7.720568675717686,-17.091375737526334,-25.648761624182953,15.975629897197335,16.44000244140625,-6.747843340511963,9.110002136230491,-7.112331482365903,25.332335754826886,0.9988353269322943,17.22116894552869,3.642778384274834,85.2406829177702,49.476277685066606,8.111166809298188,8,-8.6199951171875,-2.154998779296875,-19.277496337890625,-42.8800048828125,-62.779998779296875,2,-0.10782501540357359,1.3063372287145243,392.55999755859375,-1.4189717002806996,394.8900146484375,-1.5189102761207798,387.92999267578125,-0.10782501540357359 4553,2022-08-11,404.1300048828125,410.6700134277344,403.2999877929688,409.0,518200.0,-0.003992594250616155,-1.2572718435712635,-0.6450335087591654,54.397410146794805,40.55101617915537,-11.189422580205985,-6.016840692337041,-14.469902000794605,-24.456812495691054,16.084530736124865,7.370025634765568,-5.637029708866578,7.241006469726585,-9.293420853107023,23.775433792560193,-1.0262071916902187,15.50822013114339,-23.3800048828125,72.3933817183108,32.02790431313037,8.267213661416797,8,-5.595001220703125,-0.535003662109375,-16.165008544921875,-41.260009765625,-71.14999389648438,3,-0.09157946531675365,-1.3952311394231218,405.75,1.3063372287145243,392.55999755859375,-1.4189717002806996,394.8900146484375,-0.09157946531675365 4554,2022-08-12,412.239990234375,415.5,406.0899963378906,406.2099914550781,510000.0,0.020067763476048217,-2.0016013238908763,-1.238194009274345,73.27703581497045,43.26089014724674,-18.04086917212743,-14.422054187335164,-21.388729461736148,-32.702782829245905,15.920692086428485,11.3699951171875,-4.592897401566347,15.068992614746094,-2.332449680170214,32.4704349096624,6.3682714672879115,23.769713762204276,-30.891589965820287,87.32993247707032,40.774373915533175,8.70072114745816,8,-11.289993286132812,-8.644989013671875,-22.762496948242188,-48.529998779296875,-79.88998413085938,4,-0.11595184583085327,-1.2572718435712635,404.1300048828125,-1.3952311394231218,405.75,1.3063372287145243,392.55999755859375,-0.11595184583085327 4555,2022-08-15,410.8599853515625,414.510009765625,408.7900085449219,411.989990234375,430700.0,-0.003347576449407308,-1.1707955479888352,-0.18739719926514872,73.08059962418315,46.911624235941886,-14.98538265116656,-13.410648256673369,-19.196542827710005,-31.416753897514923,15.380269641178598,5.720001220703125,-3.3030624753737357,13.486488342285156,-4.472566646779512,31.445543331349825,4.506960847752794,22.46601583681752,-28.14552109374995,81.17640650166949,29.137486445329493,8.979527494532347,8,-9.619979858398438,-7.264984130859375,-19.99999237060547,-45.769989013671875,-77.65997314453125,0,-0.1472033846688643,-2.0016013238908763,412.239990234375,-1.2572718435712635,404.1300048828125,-1.3952311394231218,405.75,-0.1472033846688643 4556,2022-08-16,410.92999267578125,415.6000061035156,408.9800109863281,409.9599914550781,509700.0,0.00017039216938785628,-3.5188263600287475,-0.8584044506859674,69.47460203247346,49.97981073033132,-13.345403055758538,-14.151886430345826,-18.283679355965774,-31.535139339633474,14.751108122771756,6.6199951171875,-2.471083485991187,13.521995544433594,-4.543467219474337,31.587458308341525,4.489264162479628,22.55472692638756,-26.904106988281228,74.97313766761351,18.924847585732294,9.032731381953958,8,-9.639984130859375,-7.334991455078125,-19.537498474121094,-45.839996337890625,-90.78997802734375,1,-0.17192708041689808,-1.1707955479888352,410.8599853515625,-2.0016013238908763,412.239990234375,-1.2572718435712635,404.1300048828125,-0.17192708041689808 4557,2022-08-17,411.989990234375,415.8200073242188,406.8900146484375,408.739990234375,573700.0,0.002579508864007485,-1.569800119436557,3.350511247443763,75.22181655572936,54.72668429168776,-12.405294830309913,-15.940145785139805,-18.62320096899714,-32.62602679211733,13.6639933543505,8.929992675781307,-1.5920527101485504,14.525492858886707,-3.7232514577150937,32.77423717548851,5.401120700585807,23.649865017187608,-26.069657321914065,69.40885690885645,9.582903067827836,9.12437215830091,8,-10.589981079101562,-8.394989013671875,-19.349990844726562,-46.899993896484375,-81.989990234375,2,-0.15165412255090482,-3.5188263600287475,410.92999267578125,-1.1707955479888352,410.8599853515625,-2.0016013238908763,412.239990234375,-0.15165412255090482 4558,2022-08-18,416.95001220703125,417.2300109863281,410.6600036621094,412.2200012207031,446500.0,0.01203918078163646,1.4839307038645921,1.4553879957932692,76.64092335527988,59.928006548416626,-14.919439158376235,-21.09073973304089,-23.04848251699059,-37.6129990313587,11.824499251368643,6.57000732421875,0.02695023536222152,18.920014953613304,-1.0182032094579085,38.85823311668452,8.95090587207767,28.88912403514894,-28.63770534162967,97.48654927185264,35.01919641241083,9.969109081535612,8,-13.45001220703125,-13.355010986328125,-23.76500701904297,-51.860015869140625,-92.21002197265625,3,-0.17743136783887248,-1.569800119436557,411.989990234375,-3.5188263600287475,410.92999267578125,-1.1707955479888352,410.8599853515625,-0.17743136783887248 4559,2022-08-19,405.20001220703125,416.7099914550781,403.6300048828125,416.2900085449219,489800.0,-0.02818083620576961,1.1927959869129567,-2.344602659474944,63.37353623511604,63.10832649929069,-0.5163639788051455,-9.353244242225855,-10.847988430097075,-26.0276866060035,10.66158988467429,13.32000732421875,1.3938397462306398,6.873513793945335,-13.317119041096078,27.064146628986748,-3.2218026235753996,16.96883021146607,-13.995934929537043,11.54416632072614,-49.42384136854658,10.095316417520715,8,-1.160003662109375,-1.605010986328125,-11.407508850097656,-40.110015869140625,-91.010009765625,4,-0.17823296901532004,1.4839307038645921,416.95001220703125,-1.569800119436557,411.989990234375,-3.5188263600287475,410.92999267578125,-0.17823296901532004 4560,2022-08-22,401.2099914550781,403.2999877929688,397.5400085449219,400.4200134277344,521400.0,-0.009847040058613032,1.3179127572824771,-0.07123338937855844,58.53245660032957,66.01000217071129,4.989078077136014,-4.5556008024927905,-6.490972453901463,-22.433842088952872,10.364714856317777,7.660003662109375,3.2048402912891447,2.2224929809570426,-17.400938593020612,21.845924554934697,-7.589222806031785,12.03420876794587,-7.403320806700549,18.63881389084349,-41.998105980771896,9.811715786988827,8,5.8750152587890625,2.385009765625,-7.417488098144531,-36.1199951171875,-80.02999877929688,0,-0.17163078392396536,1.1927959869129567,405.20001220703125,1.4839307038645921,416.95001220703125,-1.569800119436557,411.989990234375,-0.17163078392396536 4561,2022-08-23,392.4599914550781,402.6000061035156,391.6600036621094,401.8900146484375,451400.0,-0.021809028155720056,1.0165891773759397,-11.937070231012903,51.13952814246368,66.12643427859336,15.33616161097234,4.895084487548786,2.691169061309381,-14.043269441362213,10.54290881318854,10.94000244140625,5.442522596394554,-6.813006591796864,-25.843991553263436,12.217978369669709,-16.328499072530178,2.702485888936451,24.77001953125,3.1286177701288254,-56.67460531353708,9.515492480733299,8,11.985015869140625,11.135009765625,2.4225082397460938,-26.279998779296875,-76.1099853515625,1,-0.150996230286648,1.3179127572824771,401.2099914550781,1.1927959869129567,405.20001220703125,1.4839307038645921,416.95001220703125,-0.150996230286648 4562,2022-08-24,396.9599914550781,397.3599853515625,390.0199890136719,393.3200073242188,376300.0,0.011466136925998072,2.3063255641319964,-0.3859994886780974,53.89843855846092,66.07099299100071,10.56969054742018,0.746004859831146,-1.3196802955649218,-18.89199451217513,10.66314206054717,7.339996337890625,7.194644914351159,-2.511506652832054,-21.3483860049746,16.325372699310492,-11.929946328903327,6.906933023239219,19.75861938476561,25.50531729956102,-33.10463219667622,9.418439676071282,8,6.665008544921875,6.635009765625,-1.5274887084960938,-30.229995727539062,-86.75997924804688,2,-0.19352070349722872,1.0165891773759397,392.4599914550781,1.3179127572824771,401.2099914550781,1.1927959869129567,405.20001220703125,-0.19352070349722872 4563,2022-08-25,406.9700012207031,408.3900146484375,396.1199951171875,399.30999755859375,342000.0,0.025216671657344536,1.3371397846337174,2.104405784950777,62.09963660538463,64.82905974549118,1.1229945483437405,-8.34093708513052,-10.60130427954607,-29.039104611132757,10.731370172279606,12.27001953125,9.703587764343297,6.641003417968761,-11.905117031823522,25.187123867761045,-2.6320568069273804,15.914063642864903,8.680664746093726,63.506971362188395,-0.4283964796934612,9.27306022489614,8,-3.345001220703125,-3.375,-9.652503967285156,-38.355010986328125,-90.52999877929688,3,-0.18912942229115726,2.3063255641319964,396.9599914550781,1.0165891773759397,392.4599914550781,1.3179127572824771,401.2099914550781,-0.18912942229115726 4564,2022-08-26,390.2799987792969,407.4800109863281,390.239990234375,407.2699890136719,450800.0,-0.041010399762500205,-1.0199195494770716,-2.218013330517962,47.39282179866836,61.97486220932288,16.059180193608768,8.648342949859284,6.370909752499131,-12.690189029150815,11.005769496405035,17.240020751953125,9.767306485219763,-9.957499694824207,-28.691460109644538,8.776460719996123,-19.324479902234373,-0.590519487414042,24.345440109374977,1.4154023015238832,-58.12217928923936,9.366980207410174,8,13.345001220703125,8.710006713867188,13.220008850097656,-16.485000610351562,-59.670013427734375,4,-0.16793073882831677,1.3371397846337174,406.9700012207031,2.3063255641319964,396.9599914550781,1.0165891773759397,392.4599914550781,-0.16793073882831677 4565,2022-08-29,378.510009765625,387.2999877929688,378.4599914550781,387.17999267578125,594200.0,-0.03015780734468998,-1.0159581871833547,0.5102994640111509,42.82065276716516,59.01331229095529,25.432216308694933,20.55796145734871,18.481398071052695,-1.1316862290805147,11.569174100260483,11.82000732421875,9.32628283284231,-21.14698944091799,-41.82011641301631,-0.4738624688196751,-31.48355292696715,-10.810425954868833,35.13121112804686,0.16711751348716847,-57.4908394708076,10.336563486049164,8,19.334991455078125,19.334991455078125,24.98999786376953,-4.7150115966796875,-43.3800048828125,0,-0.1699294752179631,-1.0199195494770716,390.2799987792969,1.3371397846337174,406.9700012207031,2.3063255641319964,396.9599914550781,-0.1699294752179631 4566,2022-08-30,380.3699951171875,385.2999877929688,377.5499877929688,379.55999755859375,439700.0,0.004913966086958155,-2.209098376192658,-0.09342550809931784,35.33287150169589,54.58120728495156,20.988593926381554,18.82017682084245,17.002795158321646,-3.1933713026160717,12.544739732206883,7.75,6.986286761817212,-18.752003479003918,-40.86450974470449,3.3605027866966566,-29.808256611854176,-7.695750346153659,31.160352010168708,9.143984658102323,-43.16500904931722,11.056253132850282,8,17.020004272460938,17.020004272460938,22.990005493164062,-6.5749969482421875,-56.149993896484375,1,-0.1556116497127238,-1.0159581871833547,378.510009765625,-1.0199195494770716,390.2799987792969,1.3371397846337174,406.9700012207031,-0.1556116497127238 4567,2022-08-31,371.8599853515625,381.6900024414063,370.8999938964844,381.0899963378906,526500.0,-0.022372978612582695,1.0690286770966408,-11.395109637555572,32.72668465725319,49.70184742961527,25.93485334364209,27.225707210924213,25.57137383791587,4.962812911948163,13.761788996279044,10.790008544921932,4.33218938820653,-26.30951232910155,-51.35771545359074,-1.2613092046123597,-38.83361389134615,-13.785410766856955,36.95193302904272,2.5606586388142025,-45.257689742662684,12.524101562244583,8,21.94500732421875,22.20501708984375,30.540016174316406,1.9350128173828125,-57.339996337890625,2,-0.1492765595512161,-2.209098376192658,380.3699951171875,-1.0159581871833547,378.510009765625,-1.0199195494770716,390.2799987792969,-0.1492765595512161 4568,2022-09-01,371.6199951171875,372.739990234375,367.260009765625,370.1600036621094,453400.0,-0.0006453779482299415,1.9621662638876287,-0.15817873426594237,26.256735698058066,45.577758481053266,21.309494887918902,27.312922636564622,25.75874212410349,4.885663981151652,15.143351973001334,5.47998046875,1.8063427949355173,-25.563502502441395,-53.16594081676749,2.0389358118846985,-39.36472165960441,-11.762283345278377,33.40073081500566,10.840341171641263,-30.658994363553894,13.801219157163034,9,16.20501708984375,20.625015258789062,31.612503051757812,2.1750030517578125,-61.949981689453125,3,-0.1652763137537525,1.0690286770966408,371.8599853515625,-2.209098376192658,380.3699951171875,-1.0159581871833547,378.510009765625,-0.1652763137537525 4569,2022-09-02,365.7999877929688,374.6099853515625,364.510009765625,374.6099853515625,472800.0,-0.01566117916336396,1.2928441282223593,-6.03428021989503,24.961115373214426,41.84760945581825,23.41522296495083,33.08635306760334,31.187582313772793,10.461163655848964,16.576091128348047,10.0999755859375,-1.4805845055175268,-30.277009582519497,-61.03518293785612,0.4811637728171263,-45.65609626018778,-14.897922904851214,34.6894521992362,5.6602864021898975,-29.547017213470752,15.37908667766831,9,20.650024414062443,25.070022583007756,37.79501342773432,8.725006103515568,-62.29998779296881,4,-0.13493708856955655,1.9621662638876287,371.6199951171875,1.0690286770966408,371.8599853515625,-2.209098376192658,380.3699951171875,-0.13493708856955655 4570,2022-09-06,362.7699890136719,365.8399963378906,356.0199890136719,365.8399963378906,659300.0,-0.008283211810853897,5.3973836457981275,0.3484685783169279,24.090818494026664,38.84219727265859,22.818713298785156,35.40168154834595,33.834398265524555,13.216174651375127,17.926212236809043,9.82000732421875,-5.740160362442964,-31.701007080078114,-65.88371403280621,2.4816998726499833,-48.792360556442134,-14.609653603714094,32.68233074681194,23.05327964963146,-6.8296318855305636,17.09135347636404,9,19.435012817382812,23.855010986328125,40.82501220703125,11.7550048828125,-61.009979248046875,1,-0.08865122429104066,1.2928441282223593,365.7999877929688,1.9621662638876287,371.6199951171875,1.0690286770966408,371.8599853515625,-0.08865122429104066 4571,2022-09-07,362.6099853515625,366.8500061035156,359.92999267578125,363.8800048828125,772600.0,-0.00044106091174855866,-1.0874836595290263,0.41368615678244103,23.17471538159556,35.428450253006886,20.449714531992242,34.99718362817811,33.56793271413875,13.040146380491535,19.304676937646725,6.920013427734375,-8.878453856042029,-30.363510131835938,-67.40344544489415,6.676425181222271,-48.88347778836504,-11.843542475306833,26.533161489431393,25.671962955697765,0.7562324377315406,18.519967656529108,9,19.595016479492188,24.0150146484375,40.985015869140625,11.915008544921875,-29.3499755859375,2,-0.07578384925640491,5.3973836457981275,362.7699890136719,1.2928441282223593,365.7999877929688,1.9621662638876287,371.6199951171875,-0.07578384925640491 4572,2022-09-08,362.0,363.8200073242188,357.3399963378906,359.57000732421875,710200.0,-0.001682207816122605,1.1350916531759145,-1.9133506343713955,18.668029035722512,30.602716078599983,17.409955063326322,33.89951988190808,33.957042258331114,13.38569988756393,19.519746372304336,6.480010986328182,-11.721354667331411,-28.785995483398438,-67.76563947673975,10.193648509942875,-48.275817480069065,-9.29617348672781,21.843441588622397,32.16789760275265,15.75310326289366,19.489821996670653,9,19.75,24.625,41.595001220703125,12.524993896484375,-44.660003662109375,3,-0.10436463751186986,-1.0874836595290263,362.6099853515625,5.3973836457981275,362.7699890136719,1.2928441282223593,365.7999877929688,-0.10436463751186986 4573,2022-09-09,367.1199951171875,368.6099853515625,360.5400085449219,363.7200012207031,766000.0,0.014143632920407434,1.529783458258195,1.399178660236606,26.51121500323397,28.282537545773934,6.7529189586632015,27.262421348475016,28.724948920987742,8.152106286004539,19.38638351026498,8.069976806640625,-13.485571386972197,-21.81549987792971,-61.63281960351634,18.00181984765692,-41.72415974072305,-1.9068400151363676,12.271694059442837,59.709565842631704,40.91565798916735,19.908659862793325,9,4.5399932861328125,19.5050048828125,32.75250244140625,8.840011596679688,-45.959991455078125,4,-0.14327742101523322,1.1350916531759145,362.0,-1.0874836595290263,362.6099853515625,5.3973836457981275,362.7699890136719,-0.14327742101523322 4574,2022-09-12,364.4400024414063,378.3599853515625,363.6900024414063,373.1000061035156,586700.0,-0.007300045520336584,-1.8877908705616826,-2.5470644729873904,26.94670653022851,26.51876574166986,6.014534710129283,27.592424931442054,31.237791548911957,10.468802535109091,18.45346158337163,14.669982910156193,-16.12583704126928,-22.105493164062466,-61.77100974978356,17.560023421658627,-41.93825145692301,-2.2727348712019193,-8.420013427734432,37.69030800355745,18.097001422252625,19.83275829286056,9,6.219985961914006,22.184997558593693,33.31499481201166,14.06999206542963,-35.54000854492193,0,-0.15028533818122147,1.529783458258195,367.1199951171875,1.1350916531759145,362.0,-1.0874836595290263,362.6099853515625,-0.15028533818122147 4575,2022-09-13,350.3800048828125,357.29998779296875,349.79998779296875,357.29998779296875,787200.0,-0.03857973181979202,1.1676354110622085,0.7990739011385994,25.264517471553447,25.400059738320703,17.505560768767054,38.882627646880906,44.515707481201275,24.041576323156505,17.82207526200964,14.640014648437557,-21.057056484022553,-33.14149169921876,-74.19930622377291,7.916322825335385,-53.670398961495835,-12.612584436941688,27.97998046875,2.0308723369243493,-18.833587556120815,20.528907262277073,9,15.364990234375,33.13499450683594,45.86749267578125,29.6199951171875,-26.980010986328125,1,-0.13379760325790258,-1.8877908705616826,364.4400024414063,1.529783458258195,367.1199951171875,1.1350916531759145,362.0,-0.13379760325790258 4576,2022-09-14,340.2799987792969,350.5899963378906,337.8500061035156,350.3900146484375,1247200.0,-0.028825863242092464,1.4243606830608233,1.460988560290006,18.74034333463716,23.84602181358559,23.826357719912778,45.764709315108234,53.91968434010499,33.67834071196228,17.307729898632747,12.739990234375,-23.920520902697035,-39.70899810791013,-82.93743666769086,3.5194404518705937,-61.32321738780047,-18.0947788280198,38.079986572265625,5.998503877037677,-13.689071360505032,21.61421927989036,9,17.824996948242188,37.260009765625,57.12250518798828,40.74000549316406,-20.779998779296875,2,-0.11320086150187059,1.1676354110622085,350.3800048828125,-1.8877908705616826,364.4400024414063,1.529783458258195,367.1199951171875,-0.11320086150187059 4577,2022-09-15,349.510009765625,351.1600036621094,339.44000244140625,339.6199951171875,832600.0,0.02712475320159702,-1.2868295064786586,-0.9782392803779223,18.03515362521972,22.93251269438133,12.396190649255118,33.3223053810666,44.0617231991144,24.228377567504765,17.071043676897,11.720001220703125,-25.34914528451884,-27.35498809814453,-69.8707008821765,15.16072468588743,-48.61284449016051,-6.09713170612855,27.229576416015618,28.783040323753173,14.033629928603595,21.257856392015967,9,8.594985961914062,28.029998779296875,47.892494201660156,34.839996337890625,-27.95001220703125,3,-0.046493661257075214,1.4243606830608233,340.2799987792969,1.1676354110622085,350.3800048828125,-1.8877908705616826,364.4400024414063,-0.046493661257075214 4578,2022-09-16,342.9700012207031,350.95001220703125,338.8299865722656,348.260009765625,920900.0,-0.018711934886521564,1.2717920116693122,-0.5348837926906035,20.331111784771593,22.41806785122101,16.142354675097522,35.87507481965736,49.62790287629514,30.518868842673783,16.702460250915717,12.120025634765625,-26.571030639889727,-30.19599609375001,-70.86007057970113,10.468078392201107,-50.52803333672557,-9.863958850774452,32.21400175781247,12.63884902492107,-3.640364322679998,20.33203724297556,9,15.134994506835938,34.57000732421875,57.39250183105469,47.58500671386719,-19.80999755859375,4,-0.07472958215467784,-1.2868295064786586,349.510009765625,1.4243606830608233,340.2799987792969,1.1676354110622085,350.3800048828125,-0.07472958215467784 4579,2022-09-19,332.9800109863281,342.7300109863281,330.0400085449219,341.2099914550781,906000.0,-0.029127883484906802,1.251992981239981,1.5557593903416924,20.795375577710217,22.051907527185854,23.45364301368909,42.34832922816838,58.64297841002309,40.33332029961525,17.53627377636981,12.92999267578125,-27.1597381801933,-36.574986267089855,-78.07930941225197,4.929336878072263,-57.32714783967094,-15.822824694508768,40.71063211718746,10.785050181639063,-7.221086073445177,20.75216157258107,9,21.219985961914062,40.654998779296875,68.08499145507812,58.41499328613281,-4.100006103515625,0,-0.03549764830989832,1.2717920116693122,342.9700012207031,-1.2868295064786586,349.510009765625,1.4243606830608233,340.2799987792969,-0.03549764830989832 4580,2022-09-20,332.3500061035156,336.2099914550781,326.82000732421875,329.7900085449219,1150000.0,-0.0018920201274135184,-1.2094080307904411,-0.31105754968851973,18.704387220008584,21.555204398120633,21.584641355507074,39.58452736046121,58.40282292447921,40.731565437006054,19.265003596586595,9.389984130859375,-27.39528785316776,-33.761991882324196,-75.63266952113338,8.108685756484988,-54.69733070172879,-12.826653062919604,38.72159892648432,22.719801196881036,3.4442531898498245,20.935338819404606,9,20.239990234375,39.67500305175781,69.92249298095703,60.38999938964844,-10.33001708984375,1,-0.010380659376177936,1.251992981239981,332.9800109863281,1.2717920116693122,342.9700012207031,-1.2868295064786586,349.510009765625,-0.010380659376177936 4581,2022-09-21,333.20001220703125,341.2300109863281,330.55999755859375,334.3999938964844,900700.0,0.0025575630747871614,-2.293208437530906,-0.4687432944710679,22.009864964351976,21.926519501301684,18.019000059262225,35.90831776503268,56.860283516355196,39.95624428208038,20.971801670414965,10.670013427734375,-27.038724414467026,-29.94898681640626,-72.35274685129434,12.454773218481819,-51.15086683385027,-8.74710679896225,34.33146500650622,26.212020717852784,4.622953510787621,21.20188001744403,9,19.389984130859375,38.82499694824219,69.21749114990234,59.54498291015625,-1.70001220703125,2,-0.029411818581980498,-1.2094080307904411,332.3500061035156,1.251992981239981,332.9800109863281,1.2717920116693122,342.9700012207031,-0.029411818581980498 4582,2022-09-22,320.1400146484375,331.6700134277344,319.6199951171875,330.1099853515625,1021600.0,-0.039195669508196196,-1.1889205490387387,8.308435695938558,18.563765633362692,21.04346957131599,27.39789741223649,45.23741618235999,68.74320010327182,53.26930015660662,22.790669262880506,13.58001708984375,-26.701807284253448,-39.16798553466799,-82.5812958756847,4.2453248063487194,-60.874640705176375,-17.461330364159608,44.13454497395446,1.6598124723608105,-20.40947394296927,21.706655170508355,9,28.8499755859375,48.28498840332031,82.302490234375,73.66998291015625,14.65997314453125,3,-0.0019991710475191216,-2.293208437530906,333.20001220703125,-1.2094080307904411,332.3500061035156,1.251992981239981,332.9800109863281,-0.0019991710475191216 4583,2022-09-23,330.0,336.5199890136719,322.010009765625,324.0,1384400.0,0.030798978260778487,-1.9078171632663046,-0.6018071846609693,29.166669626550274,21.290132137573963,13.095877723377782,30.899609132011165,57.86800703570793,43.512788639515804,24.268155694461978,16.379974365234375,-26.16562728130674,-25.459500122070324,-64.5099996068875,13.590999362746857,-44.98474986447894,-5.934250379661705,29.809103171871527,44.91561122929897,19.912680615401626,19.5252497424086,9,8.459991455078125,38.42500305175781,72.49750518798828,66.30500793457031,2.239990234375,4,-0.025575764973958304,-1.1889205490387387,320.1400146484375,-2.293208437530906,333.20001220703125,-1.2094080307904411,332.3500061035156,-0.025575764973958304 4584,2022-09-26,324.739990234375,329.5400085449219,321.4599914550781,329.5400085449219,764300.0,-0.015939423532197017,2.366660944642596,-0.8000030517578125,28.428813719513144,21.641720609569482,13.557986174964583,32.67292806523801,61.79058302268538,48.96297684944267,26.48178468688245,8.540008544921875,-25.48999897337245,-27.44250946044923,-65.16704760784802,10.282028686949559,-46.304778534148625,-8.580240386749836,31.05020213202812,23.692694851274577,-1.4925414853690633,18.8622690736994,9,10.650009155273438,43.42500305175781,78.80751037597656,72.62501525878906,8.70001220703125,0,-0.0048653896033109545,-1.9078171632663046,330.0,-1.1889205490387387,320.1400146484375,-2.293208437530906,333.20001220703125,-0.0048653896033109545 4585,2022-09-27,314.19000244140625,328.9200134277344,313.2200012207031,326.8399963378906,854400.0,-0.03248749187112587,-1.1521612265601304,2.63540534182736,25.43130012840055,22.38516025332097,20.600973142722296,40.21921272999106,70.84620058187573,59.494273386070745,28.034029168203734,15.70001220703125,-26.704783630274846,-34.77649688720703,-73.98808913525124,4.435095360837181,-54.38229301122914,-15.170700763184925,37.98317020007528,3.463052061815234,-20.765838901314794,19.605796124022113,9,18.0,46.61500549316406,89.62750244140625,84.38999938964844,24.839996337890625,1,0.04675515556592491,2.366660944642596,324.739990234375,-1.9078171632663046,330.0,-1.1889205490387387,320.1400146484375,0.04675515556592491 4586,2022-09-28,321.17999267578125,323.3800048828125,313.17999267578125,318.1400146484375,599200.0,0.02224765326732059,1.7419378655750346,-0.24031458451443252,30.547076833221936,23.77537394309899,11.86439181967387,30.111314940013358,62.301677900692084,52.709830627965175,29.59404909619532,10.20001220703125,-27.910158750696894,-24.827006530761707,-62.979319494382935,13.32530643285952,-43.90316301257235,-5.750850048951065,26.318799395206895,34.27592654336726,10.594750106535411,19.076156481810628,9,10.885009765625,39.605010986328125,84.1600112915039,77.40000915527344,30.8900146484375,2,0.002615344532803876,-1.1521612265601304,314.19000244140625,2.366660944642596,324.739990234375,-1.9078171632663046,330.0,0.002615344532803876 4587,2022-09-29,316.3500061035156,323.32000732421875,310.989990234375,318.6400146484375,754700.0,-0.015038254817887453,1.1167422402795568,-0.7532977292348465,25.738315276438925,24.37617433106203,12.846965958575197,32.2214138337697,65.46896871500189,57.71776848645737,30.737629034264458,12.33001708984375,-28.065619747498943,-26.881494140625023,-65.19100274109377,11.428014459843723,-46.03624844085937,-7.726739840390678,26.34415405214355,20.99497111408889,1.793848618456245,19.154754300234362,9,10.509994506835938,43.339996337890625,87.66999816894531,82.22999572753906,43.29998779296875,3,0.047889975040895205,1.7419378655750346,321.17999267578125,-1.1521612265601304,314.19000244140625,2.366660944642596,324.739990234375,0.047889975040895205 4588,2022-09-30,310.20001220703125,319.67999267578125,310.07000732421875,315.2900085449219,589500.0,-0.01944047345607447,-2.592513789936626,2.2226975306174124,24.912117259797512,24.83359007351617,15.488471542951004,35.346268501973384,70.01880320611929,64.14252933830551,31.683865211277983,9.6099853515625,-26.819386944339954,-29.960488891601585,-68.53438101540439,8.613403232201222,-49.24743495350299,-10.673542829700182,27.421480761222483,0.6677189248157895,-15.525661832111902,19.286946061901403,9,15.449996948242188,49.029998779296875,93.40998840332031,88.37998962402344,37.72998046875,4,0.07930359322332703,1.1167422402795568,316.3500061035156,1.7419378655750346,321.17999267578125,-1.1521612265601304,314.19000244140625,0.07930359322332703 4589,2022-10-03,316.44000244140625,318.3299865722656,300.6300048828125,311.1499938964844,843700.0,0.0201160218852936,2.9029827896569707,-1.0392951573545017,33.07737675343749,26.430588910563827,7.43770054857805,26.581600215511287,62.42352736133466,58.18253050916678,32.642915538662066,17.699981689453125,-26.169672365630618,-21.25249938964845,-59.2308806372738,16.7258818579769,-40.241690013461096,-2.263308765835802,16.222223110921163,55.88544638821497,36.33496872671843,18.989190623812664,10,4.4900054931640625,37.61500549316406,87.16999816894531,82.13999938964844,21.04998779296875,0,0.04993043759028026,-2.592513789936626,310.20001220703125,1.1167422402795568,316.3500061035156,1.7419378655750346,321.17999267578125,0.04993043759028026 4590,2022-10-04,330.6099853515625,333.8399963378906,327.3299865722656,328.94000244140625,1030300.0,0.04477936670721672,-1.6625727052597419,0.31568624057504485,45.36654599032153,29.025775691227114,-7.828289157909978,10.412594922293351,47.398615937476336,44.54687133814184,32.45954212444598,17.399993896484375,-25.4281380484249,-5.474516296386696,-41.663395759887635,30.714363167114243,-23.568956028137166,12.619923435363773,-29.97998046875,90.27397826736198,66.15856542667582,18.094439731750484,10,-12.034988403320312,13.355010986328125,70.69751739501953,69.97502136230469,7.930023193359375,1,0.008559986737346703,2.9029827896569707,316.44000244140625,-2.592513789936626,310.20001220703125,1.1167422402795568,316.3500061035156,0.008559986737346703 4591,2022-10-05,335.1300048828125,336.6499938964844,324.5299987792969,328.0,661500.0,0.01367175745295035,1.383483870967742,4.269507693432257,42.78401667135273,31.71691469544823,-13.461353892860302,3.929767847862877,42.09853884778056,40.549453135208125,32.29670013707319,12.1199951171875,-23.964835655780917,0.41950225830078125,-33.547412129701684,34.386416646303246,-16.56395493570045,17.402959452302014,-34.5,95.78015136791146,69.27037580219579,16.98345719400122,10,-16.490005493164062,7.834991455078125,62.714996337890625,65.45500183105469,22.69000244140625,2,0.011637256705343768,-1.6625727052597419,330.6099853515625,2.9029827896569707,316.44000244140625,-2.592513789936626,310.20001220703125,0.011637256705343768 4592,2022-10-06,324.2200012207031,336.75,320.8900146484375,336.2799987792969,713100.0,-0.032554541530605,1.4399977463942308,-1.691443099522334,40.98643916814692,33.030222422292304,-2.136407324733682,12.5054258947643,51.884462345818406,51.71491262017332,32.02958950296012,15.8599853515625,-22.551056479516888,-8.60150146484375,-40.30501640946238,23.102013479774882,-24.453258937153066,7.250256007465566,-22.149196777343775,65.31007620946619,35.51540117291219,15.85175747230932,10,-5.529998779296875,16.94000244140625,73.16999816894531,76.36500549316406,42.29998779296875,3,0.0858984825077389,1.383483870967742,335.1300048828125,-1.6625727052597419,330.6099853515625,2.9029827896569707,316.44000244140625,0.0858984825077389 4593,2022-10-07,314.5199890136719,321.0400085449219,312.8599853515625,320.42999267578125,713700.0,-0.02991799448063126,1.2945252678300099,0.4900501541062093,41.10102815903511,34.438246248905855,5.740520599575291,19.03885986023795,60.426696960471645,61.68826133208535,32.529247666529585,11.360015869140625,-22.051220624844746,-15.67151336669923,-43.93533391431242,12.592307180913963,-29.803423640505798,-1.539603092892662,-10.36843283691411,38.45511076564322,5.99742348572002,14.131910273806595,10,4.170013427734375,24.975006103515625,79.41500854492188,84.15000915527344,55.71002197265625,4,0.14348851093483517,1.4399977463942308,324.2200012207031,1.383483870967742,335.1300048828125,-1.6625727052597419,330.6099853515625,0.14348851093483517 4594,2022-10-10,309.6700134277344,316.010009765625,304.4200134277344,315.70001220703125,993600.0,-0.015420245947314615,2.4857163835948364,1.0203037297517803,39.49416111390069,36.00078635840587,9.194963475202258,20.633089031764825,63.96484281712446,66.78598667751885,34.32591033162068,11.589996337890625,-19.89984304340362,-17.782989501953125,-42.460663363696256,6.894684359790006,-30.12182643282472,-5.444152571081531,27.079986572265625,16.238794248382792,-16.729800947541154,12.338836930871565,10,9.019989013671875,29.824981689453125,80.36499786376953,87.17999267578125,57.069976806640625,0,0.12355080436929478,1.2945252678300099,314.5199890136719,1.4399977463942308,324.2200012207031,1.383483870967742,335.1300048828125,0.12355080436929478 4595,2022-10-11,303.5,312.0400085449219,302.3500061035156,310.5199890136719,974200.0,-0.019924478187082317,-1.079404840257108,1.1641775182068008,36.88856363615788,36.70539600317653,15.297866964522143,24.35983341868541,68.78843648139843,73.30514951635575,35.24735935586926,9.69000244140625,-19.620932755568447,-21.609002685546898,-46.02169665373799,2.803691282644195,-33.815349669642444,-9.402655701451351,32.60340026855471,3.343006106178125,-29.22114262084456,12.206346984095559,10,15.19000244140625,35.9949951171875,85.1600112915039,91.97500610351562,60.970001220703125,1,0.11199337803747933,2.4857163835948364,309.6700134277344,1.2945252678300099,314.5199890136719,1.4399977463942308,324.2200012207031,0.11199337803747933 4596,2022-10-12,301.760009765625,305.239990234375,299.4100036621094,303.29998779296875,800900.0,-0.005733081497116932,1.1512933412912016,0.21937043268081258,40.98488549764577,38.399459361088404,15.637932263580524,24.312554983298924,69.10340143638109,75.2534320580562,35.570641628875634,5.829986572265625,-18.9284658003437,-21.422993469238293,-46.85289752950814,4.006910591031556,-34.137945499373245,-8.70804143910334,32.99325473632814,6.293535977482047,-28.933106892667144,12.714952030134931,10,16.319992065429688,37.12498474121094,82.65499114990234,89.46998596191406,64.97000122070312,2,0.12188493368575792,-1.079404840257108,303.5,2.4857163835948364,309.6700134277344,1.2945252678300099,314.5199890136719,0.12188493368575792 4597,2022-10-13,333.260009765625,335.92999267578125,313.0799865722656,318.0,2912700.0,0.10438758941075665,1.2184498237089272,-9.909238635012485,51.31898807448288,41.333556118275666,-14.763689835725415,-8.924856671057114,36.52018616027988,44.0630225951154,35.01514965517734,34.16998291015625,-15.982339639985412,10.889506530761707,-11.899972852655935,33.67898591417935,-0.5052331609471139,22.28424622247053,-33.850006103515625,92.688982164927,56.26359083617142,11.39473969170883,10,-15.180007934570312,5.6249847412109375,51.154991149902344,57.96998596191406,34.6300048828125,3,0.07369620368152274,1.1512933412912016,301.760009765625,-1.079404840257108,303.5,2.4857163835948364,309.6700134277344,0.07369620368152274 4598,2022-10-14,317.3399963378906,334.1300048828125,316.92999267578125,334.0,1361200.0,-0.047770548404324265,1.0330967561571691,-1.091742660587153,47.243743996908236,42.90759692310575,2.5430716163508578,5.245509740590819,51.13579674255345,60.18211872948882,34.3945139272818,17.20001220703125,-14.301337942077737,-3.7490066528320085,-24.447766265053644,16.949752959389627,-14.098386458942798,6.600373153278781,-17.92999267578125,49.096380256491464,10.60349521772985,10.349379806110816,10,0.7400054931640625,21.544998168945312,66.84750366210938,73.88999938964844,60.489990234375,4,0.1549757145122559,1.2184498237089272,333.260009765625,1.1512933412912016,301.760009765625,-1.079404840257108,303.5,0.1549757145122559 4599,2022-10-17,321.1600036621094,326.989990234375,318.1400146484375,322.989990234375,982800.0,0.012037585455037858,-1.2490509261952125,0.10984310744346647,52.7331198945395,43.72610513468552,-0.6001002572179459,0.5213008342450394,46.13881285975424,56.598840741554966,33.25654043908561,9.649993896484375,-11.461480962853216,0.6620010375976335,-19.26791261440917,20.591914689604437,-9.302955788405768,10.626957863601035,-21.019600219726556,59.5564253643601,15.945430541013316,9.964956826003416,10,-3.0800018310546875,17.724990844726562,57.98249053955078,70.06999206542969,54.91000366210943,0,0.15278990772414192,1.0330967561571691,317.3399963378906,1.2184498237089272,333.260009765625,1.1512933412912016,301.760009765625,0.15278990772414192 4600,2022-10-18,328.8999938964844,331.3299865722656,322.0400085449219,323.4599914550781,1164700.0,0.02410010632120363,-1.2439646466507934,-2.972700742099558,53.00951289169208,44.862271381389895,-9.619784552178658,-7.89519899064635,37.063142083367495,48.976932582809354,31.776200626525835,10.16998291015625,-7.572046036513711,8.574491882324196,-10.979671857857284,28.128655622505676,-1.2025899877665438,18.351573752414936,-28.043798669433613,80.75027137421898,34.473046585930916,9.777081870090747,10,-10.819992065429688,-0.5449981689453125,49.74250030517578,62.33000183105469,62.839996337890625,1,0.11505015822469167,-1.2490509261952125,321.1600036621094,1.0330967561571691,317.3399963378906,1.2184498237089272,333.260009765625,0.11505015822469167 4601,2022-10-19,323.3999938964844,331.9700012207031,321.42999267578125,327.5899963378906,720800.0,-0.01672240833707961,-1.5928664734763742,-0.7702206913574706,52.73403714940762,46.16756004597442,-6.658925210417351,-3.3381867054519034,41.21112712859582,54.51569143802982,30.7824656936927,10.540008544921875,-5.355855995994716,3.5644927978515852,-15.102295822743997,22.231281418447168,-5.768901512446234,12.897887108149405,-21.84232272045898,45.164133775136925,-4.133037898748604,9.333394310297797,10,-5.7299957275390625,1.885009765625,51.230003356933594,64.72000122070312,65.66000366210938,2,0.12699445918160612,-1.2439646466507934,328.8999938964844,-1.2490509261952125,321.1600036621094,1.0330967561571691,317.3399963378906,0.12699445918160612 4602,2022-10-20,319.5,327.7099914550781,318.9100036621094,322.2200012207031,664400.0,-0.012059350556860915,-3.512821315387926,0.6491645908898891,53.67066163982607,47.56418598828452,-3.910058098551019,0.5390371555678257,43.260693922952214,58.26769747882986,29.22990352689266,8.79998779296875,-5.7806102390433125,-0.30350036621092613,-18.970285330143895,18.363284597722043,-9.63689284817741,9.029892115755558,-17.25488239397947,14.941892443356222,-38.83329299902037,9.333392481966497,10,-1.8300018310546875,5.785003662109375,48.32250213623047,62.64500427246094,62.790008544921875,3,0.1478247605205889,-1.5928664734763742,323.3999938964844,-1.2439646466507934,328.8999938964844,-1.2490509261952125,321.1600036621094,0.1478247605205889 4603,2022-10-21,321.55999755859375,322.739990234375,314.1199951171875,320.4200134277344,754000.0,0.006447566693564166,3.9257544447060257,-0.41911162472371505,52.08979392538266,48.96370074511585,-5.438307866433149,-2.303801507341916,39.38828009028924,56.113938279490526,28.25297786119697,8.6199951171875,-6.314113522424918,2.178497314453125,-15.88971894778689,20.24671357669314,-6.855610816666854,11.212605445573104,-18.641182451177997,41.68067169422936,-11.338994804306438,9.034108131120002,10,-3.8899993896484375,3.6200103759765625,46.26250457763672,60.58500671386719,61.5,4,0.14407891977111253,-3.512821315387926,319.5,-1.5928664734763742,323.3999938964844,-1.2439646466507934,328.8999938964844,0.14407891977111253 4604,2022-10-24,323.1600036621094,323.5899963378906,315.69000244140625,322.9800109863281,614200.0,0.004975762270380324,14.19261693761371,0.1578905099718913,46.611489075941925,50.044025793980744,-5.502130875785383,-4.245936756282049,35.695632758152215,54.465566507953724,27.16710163978441,7.899993896484375,-5.79424322131274,3.8575027465820426,-14.125682030761254,21.84068752392534,-5.134089642089577,12.849095135253663,-19.5809650033263,50.64428825680576,2.2405008671529814,8.99159238867164,10,-5.4900054931640625,-2.089996337890625,44.662498474121094,58.98500061035156,65.57000732421875,0,0.16917311019502979,3.9257544447060257,321.55999755859375,-3.512821315387926,319.5,-1.5928664734763742,323.3999938964844,0.16917311019502979 4605,2022-10-25,328.8800048828125,332.7900085449219,324.82000732421875,324.9700012207031,610500.0,0.01770021399889532,-2.7862315426268367,21.72312648355375,47.187978167286744,50.73325831282975,-8.094608863913834,-9.285019598268832,27.950799982384183,48.53804517724541,25.437236401532488,9.6300048828125,-4.384712071036347,8.843003845214866,-9.458144079698172,27.144151770127905,-0.30757011724165295,17.993577807671386,-24.653947143689436,79.0573066417775,35.13248937803593,9.15057396245652,10,-4.3750152587890625,-8.55999755859375,35.037498474121094,49.36000061035156,56.699981689453125,1,0.1434869914278345,14.19261693761371,323.1600036621094,3.9257544447060257,321.55999755859375,-3.512821315387926,319.5,0.1434869914278345 4606,2022-10-26,322.0199890136719,331.1499938964844,321.57000732421875,329.7699890136719,826800.0,-0.02085871979838061,-1.215035174744745,-1.98209533026857,48.97272513265227,50.472562430404125,2.169676277534677,-2.486321676660168,32.662265781778956,55.224387450049676,23.58616784584833,9.579986572265625,-2.3915303050904413,1.9409881591797102,-16.375053729608567,20.257030047967987,-7.217032785214428,11.099009103573849,-17.15985257581565,42.31380939849194,1.0488881033827369,9.15802094439413,10,2.105010986328125,-1.699981689453125,40.287513732910156,54.610015869140625,60.740020751953125,2,0.21650830258783427,-2.7862315426268367,328.8800048828125,14.19261693761371,323.1600036621094,3.9257544447060257,321.55999755859375,0.21650830258783427 4607,2022-10-27,331.5,337.9200134277344,326.9100036621094,326.9100036621094,899600.0,0.029439200390524833,-3.797393703666766,-0.5922575919858871,57.94497869395865,51.66158850785416,-8.47777556552927,-11.355331923856284,21.065392715868995,45.47796618679081,21.641375620188178,15.9000244140625,0.9381508821779789,10.663499450683616,-8.246677751397101,29.573676652764334,1.2084108496432577,20.118588051723975,-26.018466437385257,73.0251744180828,30.10752981473358,9.455088601040366,10,-5.4799957275390625,-12.834991455078125,30.80750274658203,45.1300048828125,49.760009765625,3,0.17363498509379705,-1.215035174744745,322.0199890136719,-2.7862315426268367,328.8800048828125,14.19261693761371,323.1600036621094,0.17363498509379705 4608,2022-10-28,334.79998779296875,335.05999755859375,327.79998779296875,328.94000244140625,481600.0,0.009954714307597978,1.2758633885009087,1.2766862803763173,61.93142515689845,52.68362242589406,-10.103049131058526,-13.405145272435448,15.483343082399756,41.80015571797554,19.542338751023646,7.260009765625,4.066144619854924,12.733488464355446,-6.4616943766516215,31.928671305362514,3.1358970438519123,22.33107988485898,-28.020915035749226,85.96480390097648,38.033635582473664,9.597591420503536,10,-8.779983520507812,-16.134979248046875,23.907508850097656,38.230010986328125,34.55999755859375,4,0.14184594529113204,-3.797393703666766,331.5,-1.215035174744745,322.0199890136719,-2.7862315426268367,328.8800048828125,0.14184594529113204 4609,2022-10-31,332.239990234375,339.20001220703125,331.5799865722656,334.989990234375,547000.0,-0.00764634902011041,-2.744477602987268,-0.4692844495365066,64.12978701313665,53.919208439387894,-6.488394707829343,-10.119597525781955,16.063275806522427,43.98404654025262,16.969608099920602,7.620025634765625,3.5527150429732046,9.383491516113281,-10.13449980470864,28.9014828369352,-0.375504144297679,19.14248717652424,-24.215279850334866,60.5217240782413,6.66333706454575,9.75899566041096,10,-5.579986572265625,-12.934982299804688,21.20250701904297,40.790008544921875,39.9000244140625,0,0.15296174096432025,1.2758633885009087,334.79998779296875,-3.797393703666766,331.5,-1.215035174744745,322.0199890136719,0.15296174096432025 4610,2022-11-01,333.44000244140625,334.8500061035156,330.1099853515625,334.1499938964844,665000.0,0.0036118837054646136,3.4928768747920915,0.2581787109375,65.65835407860234,55.35524365374286,-7.796574610774826,-11.696401736442112,12.98494833836321,42.38809456633396,15.965713190995984,4.740020751953125,4.953543318010134,10.442002868652366,-9.35175199944507,30.235757736749804,0.5451254346036194,20.338880302701114,-23.54477394798664,67.32837112688247,7.145460135098645,9.896877434048724,11,-6.779998779296875,-14.134994506835938,18.337493896484375,39.589996337890625,41.50000000000006,1,0.16581696299212845,-2.744477602987268,332.239990234375,1.2758633885009087,334.79998779296875,-3.797393703666766,331.5,0.16581696299212845 4611,2022-11-02,339.0299987792969,349.0,333.55999755859375,334.4800109863281,1064900.0,0.01676462421113656,-3.832540546736203,-6.408510638297872,53.8338781884773,55.37337882581522,-12.221518697833801,-17.896818646186944,5.824948003054601,36.50952211251439,15.546344324905489,15.55999755859375,5.420172328139245,15.836999511718773,-4.528577348539898,36.20257637197744,5.6542110815894375,26.019787941848108,-27.37648326306055,54.86644240134283,-1.1549055612213053,10.182788430129335,11,-7.470001220703125,-14.824996948242188,7.467506408691406,30.800003051757812,23.6199951171875,2,0.1373034479561559,3.4928768747920915,333.44000244140625,-2.744477602987268,332.239990234375,1.2758633885009087,334.79998779296875,0.1373034479561559 4612,2022-11-03,352.07000732421875,353.1499938964844,335.0400085449219,335.0400085449219,895100.0,0.038462698262317296,-1.1268334292047688,3.742866916173689,73.99474829648553,57.80726264482665,-22.52427996404839,-30.296724469562946,-8.81097922701872,23.251758976183623,14.970216117406904,18.1099853515625,5.644534584966209,27.484507751464832,3.3614018008972266,51.60761370203244,15.42295477618103,39.546060726748635,-37.42877304928135,95.73969896553261,37.23785013183026,12.06155297528379,11,-17.650009155273438,-25.790008544921875,-5.6450042724609375,17.739990234375,11.279998779296875,3,0.08717017014500761,-3.832540546736203,339.0299987792969,3.4928768747920915,333.44000244140625,-2.744477602987268,332.239990234375,0.08717017014500761 4613,2022-11-04,359.6499938964844,360.07000732421875,347.92999267578125,354.4200134277344,894000.0,0.021529770825622352,3.0,0.3071039837717435,75.2791197725673,60.99255494445168,-26.96908339916496,-36.17714975896598,-18.254410669330923,15.551769397552164,14.039384990270168,12.1400146484375,6.607505405708366,32.80799407958983,4.559068489723018,61.05691966945665,18.683531284656453,46.93245687452321,-41.15788365939227,98.59808705041101,38.56779032898004,14.124462794933393,11,-18.829986572265625,-29.909988403320312,-16.37499237060547,9.06500244140625,2.220001220703125,4,0.06008624005527019,-1.1268334292047688,352.07000732421875,-3.832540546736203,339.0299987792969,3.4928768747920915,333.44000244140625,0.06008624005527019 4614,2022-11-07,347.92999267578125,360.3800048828125,347.489990234375,359.95001220703125,807400.0,-0.03258724153927395,1.0015543108432137,-2.2982914760526563,61.877415434783025,62.62471464084017,-12.701671402594172,-22.602692365929556,-8.03441097147197,26.950030282972534,12.599362861032459,12.8900146484375,7.595599804341191,19.174993896484352,-9.3580656414494,47.708053434418105,4.9084641275175045,33.4415236654512,-24.44853478823393,58.8701546948849,1.4004514650825115,14.266529768966867,11,-6.954986572265625,-18.034988403320312,-5.489982604980469,20.32501220703125,18.80999755859375,0,0.06159282938206134,3.0,359.6499938964844,-1.1268334292047688,352.07000732421875,-3.832540546736203,339.0299987792969,0.06159282938206134 4615,2022-11-08,337.489990234375,351.3500061035156,335.0,347.9599914550781,572700.0,-0.030006043345434663,-1.116508152844854,0.871046939107121,58.2833587915544,63.659229491829294,-1.019069873944602,-9.99829892373657,1.132789401753712,37.09804548509072,10.552263869048604,16.350006103515625,8.58178518248701,7.035491943359375,-19.113323877262587,33.18430776398134,-6.038915966951606,20.109899853670356,-8.84273576749058,14.653212537464242,-42.54005702966779,13.074407910310969,11,6.1550140380859375,-7.5949859619140625,0.0025177001953125,26.045013427734375,19.5,1,0.10266978404307414,1.0015543108432137,347.92999267578125,3.0,359.6499938964844,-1.1268334292047688,352.07000732421875,0.10266978404307414 4616,2022-11-09,338.5400085449219,339.8999938964844,332.75,336.8299865722656,530700.0,0.003111257640019627,2.2279935520315233,-0.16332586182271824,61.58150769380415,64.0632882695899,0.5819062827052903,-8.592091684608363,-1.264034154887895,35.7652485355851,8.177296477189385,7.149993896484375,10.398110079265393,6.246510314941418,-16.335392503213313,28.82841313309615,-5.044441094135948,17.537461724018783,21.839996337890625,20.955510393425964,-39.864553367327815,11.290951409077357,11,5.54998779296875,-8.645004272460938,-7.270011901855469,20.389999389648438,18.69000244140625,2,0.10752050858902962,-1.116508152844854,337.489990234375,1.0015543108432137,347.92999267578125,3.0,359.6499938964844,0.10752050858902962 4617,2022-11-10,357.82000732421875,358.510009765625,342.57000732421875,347.7900085449219,833400.0,0.056950429174277506,1.7940398466900074,5.86542099439626,68.23576430200049,64.76377039682346,-16.28445759638663,-27.339485508312407,-21.420226093241297,16.196909194062073,8.823762776677857,19.970001220703125,12.349330880219952,24.298509216308616,-1.0110892903803688,49.6081077229976,11.643709962964124,36.95330846965311,2.0073974609375114,90.73471912346197,26.357916624404183,12.654799253344505,11,-12.57501220703125,-27.925003051757812,-27.01750946044922,1.1100006103515625,-1.490020751953125,3,0.013498369217485262,2.2279935520315233,338.5400085449219,-1.116508152844854,337.489990234375,1.0015543108432137,347.92999267578125,0.013498369217485262 4618,2022-11-11,366.5199890136719,370.7200012207031,356.6700134277344,357.3999938964844,698300.0,0.024313849173811297,-1.65596335567837,0.9092718072919678,70.35297474708118,65.45523570059508,-22.36354194975081,-33.904409376416424,-30.905634813037864,7.201960925669823,9.718727805313954,14.04998779296875,15.011690232061596,30.53949127197268,2.4461852431001603,58.6327973008452,16.492838257536448,44.58614428640891,-33.769989013671875,88.9386039715448,21.881864693274267,14.046653014436247,11,-16.104995727539062,-31.454986572265625,-36.59498596191406,-7.5899810791015625,-12.78997802734375,4,-0.00864886774303053,1.7940398466900074,357.82000732421875,2.2279935520315233,338.5400085449219,-1.116508152844854,337.489990234375,-0.00864886774303053 4619,2022-11-14,370.2300109863281,378.0400085449219,363.9100036621094,365.7099914550781,773000.0,0.010122290963284541,-2.4802988619792843,0.495616442023263,69.7827911995176,65.9135064918079,-22.482211148464444,-35.57361697769852,-35.18654190357853,3.0819064550461803,10.776594354675096,14.1300048828125,16.10694223062211,31.79601287841797,0.7380040323475896,62.85402172448835,16.26700845538278,47.32501730145316,-36.720610961914076,82.75558382629309,16.505625891338923,15.529004423035184,11,-14.835006713867188,-31.5050048828125,-41.13751220703125,-11.300003051757812,-11.9000244140625,0,-0.022580600224354486,-1.65596335567837,366.5199890136719,1.7940398466900074,357.82000732421875,2.2279935520315233,338.5400085449219,-0.022580600224354486 4620,2022-11-15,366.739990234375,375.5299987792969,365.7300109863281,372.42999267578125,597300.0,-0.009426628442830376,-1.542162761241292,-1.2588446580965755,72.1079598824075,67.94396001335568,-15.390290789157348,-30.676147629937077,-32.22205016842986,6.162825385708629,12.223653160400735,9.79998779296875,16.53177778043124,26.41399230957029,-6.73825069419911,59.56623531333969,9.83787080768559,42.99011381145499,-31.44936586914065,75.04964411888174,5.533492132203023,16.576121501884707,11,-11.344985961914062,-28.014984130859375,-37.647491455078125,-7.8099822998046875,-14.529998779296875,1,0.0,-2.4802988619792843,370.2300109863281,-1.65596335567837,366.5199890136719,1.7940398466900074,357.82000732421875,0.0 4621,2022-11-16,364.4700012207031,376.5899963378906,361.9200134277344,368.6400146484375,467900.0,-0.006189641364775067,-2.1650486076132722,0.7328667203003486,67.55029973368197,67.22791017304418,-10.205338668882689,-26.531837470854896,-30.50964472668238,7.989753936394152,13.670579398537821,14.66998291015625,17.026633814814886,22.09050292968749,-11.728502267685258,55.909508127060235,5.181000331001087,39.00000552837389,-27.469401488281278,61.742298118957464,-7.027191963746844,16.90950259868638,11,-9.074996948242188,-25.7449951171875,-35.37750244140625,-5.5399932861328125,-11.45001220703125,2,-0.020522981209086244,-1.542162761241292,366.739990234375,-2.4802988619792843,370.2300109863281,-1.65596335567837,366.5199890136719,-0.020522981209086244 4622,2022-11-17,366.7300109863281,366.80999755859375,355.7300109863281,359.8500061035156,429200.0,0.006200811474348145,2.1477332824705444,-1.6498759541286419,67.18699949832792,66.3287856981287,-11.361970047018474,-26.426996689891553,-33.292808059041306,5.405021750748006,14.803125731557879,11.079986572265625,17.478904380491485,21.98901214599607,-11.698832340365584,55.676856632357726,5.1450899028152435,38.8329343891769,-28.087834901406268,49.30524968059815,-16.574951944615023,16.84392224318084,11,-11.335006713867188,-21.170013427734375,-38.24751281738281,-8.410003662109375,-12.33001708984375,3,-0.025904615699297584,-2.1650486076132722,364.4700012207031,-1.542162761241292,366.739990234375,-2.4802988619792843,370.2300109863281,-0.025904615699297584 4623,2022-11-18,367.8900146484375,381.7999877929688,365.05999755859375,374.1900024414063,791700.0,0.003163099902812716,-1.7993243277724855,-0.915695250261714,69.48300603146288,67.17385131998199,-12.549970393218246,-25.231751345198347,-35.13833023585187,3.9504092526702834,15.89578746181319,16.739990234375057,19.33932494093642,20.83251495361327,-12.513616211343106,54.178646118569645,4.159449371135111,37.50558053609143,-27.671925265115647,46.64370725106251,-19.091666317605828,16.673065582478184,11,-10.615020751953125,-19.930023193359375,-39.40751647949219,-9.57000732421875,-23.480010986328125,4,-0.03142251111984884,2.1477332824705444,366.7300109863281,-2.1650486076132722,364.4700012207031,-1.542162761241292,366.739990234375,-0.03142251111984884 4624,2022-11-21,377.8299865722656,379.5700073242188,368.5799865722656,368.5799865722656,690800.0,0.027018868487982628,-1.3762207031250122,-1.468256813183606,72.14405829852417,68.71392904297865,-19.894742156790414,-32.53402013585185,-45.57605384650651,-6.240059699159872,17.12231780944381,11.679992675781307,18.807180393609144,28.038987731933616,-6.014365091180196,62.09234055504743,11.012311320376682,45.06566414349055,-35.11698328436495,84.77175008574645,18.443183016352833,17.026676411556917,11,-20.55499267578125,-29.8699951171875,-49.34748840332031,-19.509979248046875,-28.029998779296875,0,-0.063785237917658,-1.7993243277724855,367.8900146484375,2.1477332824705444,366.7300109863281,-2.1650486076132722,364.4700012207031,-0.063785237917658 4625,2022-11-22,376.0700073242188,377.8299865722656,372.5,375.8399963378906,349600.0,-0.004658124846081302,1.8426826390188722,0.02486605257601966,69.21162390564879,69.56171973318361,-13.507087832812033,-28.519631857181082,-43.891274867487425,-4.965298037672085,18.849029919031114,5.329986572265625,17.449672581853804,23.91950836181644,-10.569905070918935,58.408921794551816,6.674801645448724,41.16421507818416,-31.011784966014034,78.02076882826213,9.81922039857767,17.244706716367695,11,-13.885009765625057,-28.110015869140682,-47.587509155273494,-17.750000000000057,-29.670013427734432,1,-0.047172123292084533,-1.3762207031250122,377.8299865722656,-1.7993243277724855,367.8900146484375,2.1477332824705444,366.7300109863281,-0.047172123292084533 4626,2022-11-23,391.739990234375,392.0,378.5299987792969,378.8599853515625,486500.0,0.04166772836166843,1.0104442804696965,55.997346424292914,70.02928184593351,69.76099946028728,-23.28579733995491,-40.78987294063228,-59.13031874296064,-20.92556812916655,20.964597797180744,15.929992675781193,18.64120835593957,36.10349121093748,0.36569006563860285,71.84129235623635,18.23459063828801,53.97239178358694,-44.47726195008437,99.28312697991998,33.137126157032284,17.868900572649444,11,-17.874984741210938,-38.67999267578125,-68.52249145507812,-33.41998291015625,-52.470001220703125,2,-0.10090876541771077,1.8426826390188722,376.0700073242188,-1.3762207031250122,377.8299865722656,-1.7993243277724855,367.8900146484375,-0.10090876541771077 4627,2022-11-25,389.05999755859375,395.0,387.30999755859375,392.55999755859375,184900.0,-0.0068412537463378165,-1.1971435546875,-0.2717390274184224,65.62201831055188,69.23533763400624,-17.554427667520144,-35.39104431939802,-56.3392001180934,-18.56668873056526,22.88994166414642,7.69000244140625,21.128017621402023,30.545498657226574,-6.2628429291247585,67.3538402435779,12.14132786405088,48.94966945040227,-38.218287537046365,80.16031410474643,17.37079500739641,18.40417079317568,11,-13.694992065429688,-34.5,-67.5824966430664,-30.739990234375,-44.66998291015625,4,-0.09263354950670333,1.0104442804696965,391.739990234375,1.8426826390188722,376.0700073242188,-1.3762207031250122,377.8299865722656,-0.09263354950670333 4628,2022-11-28,382.2900085449219,391.5299987792969,381.7699890136719,388.9400024414063,376000.0,-0.017400886897019796,-1.5383531690126873,1.899998256138409,69.26442613206474,69.17774151540037,-9.28905699168348,-26.225390249168697,-49.323625563362896,-12.287698350140317,24.72760050065518,9.760009765625,23.401901851117884,21.40100860595703,-15.091783089628166,57.89380030154223,3.1546127581644328,39.64740445374963,-27.032469525529223,51.89256247032854,-10.92210794577646,18.246395847792602,11,-6.9250030517578125,-27.730010986328125,-60.81250762939453,-23.970001220703125,-43.46002197265625,0,-0.07295512313961039,-1.1971435546875,389.05999755859375,1.0104442804696965,391.739990234375,1.8426826390188722,376.0700073242188,-0.07295512313961039 4629,2022-11-29,383.05999755859375,384.489990234375,378.4599914550781,381.4100036621094,385400.0,0.0020141489352616393,1.674069412584668,-0.2481196106595912,78.65679581727366,69.90538995260772,-8.993482950499526,-24.235421931392352,-49.51196173755602,-13.482290871478881,26.22573191252228,6.029998779296875,23.411184076109578,19.62999725341797,-15.51584022842826,54.7758347352642,2.0570785124948543,37.20291599434108,-23.82821244114035,46.93332248263889,-21.065747960655308,17.572918740923125,11,-7.6949920654296875,-27.714996337890625,-61.63499450683594,-24.739990234375,-40.44000244140625,1,-0.1008980163494424,-1.5383531690126873,382.2900085449219,-1.1971435546875,389.05999755859375,1.0104442804696965,391.739990234375,-0.1008980163494424 4630,2022-11-30,388.7300109863281,391.0,377.0799865722656,383.0499877929688,890200.0,0.014801893864856197,1.7240727524642494,3.4424510329775675,79.82885768489939,71.26967416940965,-12.534292353324304,-26.931664076576794,-54.5021338051601,-19.482782206858587,28.052771117352055,13.920013427734375,22.553326287870846,22.53551025390624,-11.353420728221408,56.424441236033886,5.591044762842387,39.47997574497009,-25.92140438062006,65.01124823953556,-8.569275280871423,16.944465491063827,11,-13.365005493164062,-30.44500732421875,-69.3600082397461,-30.410003662109375,-54.850006103515625,2,-0.10014668817203454,1.674069412584668,383.05999755859375,-1.5383531690126873,382.2900085449219,-1.1971435546875,389.05999755859375,-0.10014668817203454 4631,2022-12-01,385.5799865722656,392.0400085449219,384.8500061035156,391.2200012207031,371100.0,-0.008103373356921684,-1.0253597647989272,-0.9929562708531554,70.41175860764389,71.62798073711143,-6.788827815704337,-21.20248337514022,-50.72225716344667,-16.592937083157835,28.965059606892872,7.19000244140625,21.499904037239503,17.0579864501953,-15.336701650717657,49.45267455110826,0.860642399738822,33.25533050065178,-19.552240627128356,47.43300017200184,-22.987141688755287,16.197344050456476,12,-5.54998779296875,-27.29498291015625,-63.16748809814453,-27.259979248046875,-45.8499755859375,3,-0.10161313875256883,1.7240727524642494,388.7300109863281,1.674069412584668,383.05999755859375,-1.5383531690126873,382.2900085449219,-0.10161313875256883 4632,2022-12-02,382.760009765625,385.0400085449219,379.3800048828125,381.1000061035156,393800.0,-0.007313597450193665,-1.219606622904911,-0.2943261260091336,63.07149871754376,70.91559103556484,-1.6269619190091476,-16.828190561689894,-46.87118314667532,-14.209934493324113,29.469757787843537,6.199981689453125,20.460776485900567,12.703509521484364,-19.315182948564598,44.722201991533325,-3.3058367135401454,28.712855756508873,-13.835038415001463,37.96801370841068,-28.865867944504657,16.009346235024495,12,-0.9700164794921875,-21.805007934570312,-60.537506103515625,-24.44000244140625,-32.910003662109375,4,-0.11362216439116335,-1.0253597647989272,385.5799865722656,1.7240727524642494,388.7300109863281,1.674069412584668,383.05999755859375,-0.11362216439116335 4633,2022-12-05,381.260009765625,387.6000061035156,378.1600036621094,387.45001220703125,573400.0,-0.003918904696753711,1.9090960388218035,-3.7289089070686643,59.20548267587104,69.47797152193674,2.200414817892238,-14.362590297557006,-44.654122506561976,-13.124620295854243,29.632716017606896,9.44000244140625,20.352985188772607,10.123008728027344,-21.875536576164166,42.12155403221885,-5.876263924068439,26.122281380123127,-9.727535550063806,27.941290467350726,-35.35518589404756,15.999272652095758,12,2.489990234375,-19.860015869140625,-58.917503356933594,-22.94000244140625,-43.6400146484375,0,-0.09670564489533762,-1.219606622904911,382.760009765625,-1.0253597647989272,385.5799865722656,1.7240727524642494,388.7300109863281,-0.09670564489533762 4634,2022-12-06,369.3599853515625,379.0,363.7300109863281,378.739990234375,624100.0,-0.03121235930665245,2.084838657969692,1.5153475255627755,51.917445240737074,67.55639611472432,14.273645302891566,-0.8166358942759189,-31.99096075891589,-1.831645170821048,29.386166008073804,17.529998779296875,19.928854508483766,-2.84851531982423,-32.95425214282386,27.2572215031754,-17.901383731324017,12.204353091675557,25.6400146484375,19.886876901285166,-40.191110913930174,15.052868411499805,12,10.005020141601562,-6.80499267578125,-47.017478942871094,-11.03997802734375,-31.91998291015625,1,-0.08265648686940996,1.9090960388218035,381.260009765625,-1.219606622904911,382.760009765625,-1.0253597647989272,385.5799865722656,-0.08265648686940996 4635,2022-12-07,372.1400146484375,373.5899963378906,366.6700134277344,368.6400146484375,364600.0,0.00752661199677318,1.162507033388329,-0.37313413412110724,55.57170922856532,65.94999915723896,12.15583736389516,-0.9145628548330933,-33.61970462616631,-5.2120738710574415,30.346366558277644,6.91998291015625,19.304203661587565,-1.8009872436523438,-27.098320636055064,23.496346148750376,-14.449653939853704,10.847679452549016,22.234585571289074,29.706832876629637,-28.9147263280685,12.648666696201364,12,7.2249908447265625,-9.58502197265625,-49.157508850097656,-13.82000732421875,-27.95001220703125,2,-0.0793250345817762,2.084838657969692,369.3599853515625,1.9090960388218035,381.260009765625,-1.219606622904911,382.760009765625,-0.0793250345817762 4636,2022-12-08,374.9400024414063,375.5499877929688,368.6300048828125,373.4599914550781,449800.0,0.007524016990255511,4.125948029342111,0.42286028180805196,55.91754046759627,64.871723841355,7.512140714186103,-0.8935453312737422,-35.437476628818956,-8.657041851463134,31.602945393403893,6.919982910156307,17.45562733028663,-0.8209991455077557,-19.857287533123838,18.215289242108327,-10.339143339315797,8.697145048300285,18.8217059936523,46.96268851352412,-12.307024693674542,9.518144193808034,12,2.945007324218693,-11.065002441406307,-51.95749664306646,-16.880004882812557,-28.459991455078182,3,-0.10951084784561083,1.162507033388329,372.1400146484375,2.084838657969692,369.3599853515625,1.9090960388218035,381.260009765625,-0.10951084784561083 4637,2022-12-09,362.6499938964844,378.6400146484375,362.510009765625,372.739990234375,562400.0,-0.03277860048246661,-2.1109083792668106,-6.817514485431826,46.745327491647465,62.36960177019754,17.50249557094554,12.413303417078623,-22.13210337876251,2.90007318539665,31.57324104352961,16.1300048828125,15.83454380724038,-13.352507019042946,-31.533810996355385,4.828796958269493,-22.443159007699194,-4.261855030386698,30.5110805895996,0.55792806413436,-57.817591946347655,9.090651988656226,12,14.625015258789062,1.225006103515625,-34.767494201660156,-8.749984741210938,-13.79998779296875,4,-0.06320138782822804,4.125948029342111,374.9400024414063,1.162507033388329,372.1400146484375,2.084838657969692,369.3599853515625,-0.06320138782822804 4638,2022-12-12,363.3500061035156,364.5899963378906,358.57000732421875,363.2999877929688,541900.0,0.0019302694576386337,3.7588868919098224,-0.00495721790888923,39.84003754954931,58.05662862933927,15.458985570846494,12.083135998937905,-21.58941903899398,1.5471455760359731,30.813180805734362,6.019989013671875,12.741150440477782,-12.493995666503906,-31.07425837732552,6.086267044317708,-21.784127021914685,-3.2038643110931275,28.585025793749992,23.39696766001942,-30.33260725236419,9.290131355410804,12,11.955001831054688,0.524993896484375,-33.00000762939453,-9.449996948242188,-15.30999755859375,0,-0.03715425835483255,-2.1109083792668106,362.6499938964844,4.125948029342111,374.9400024414063,1.162507033388329,372.1400146484375,-0.03715425835483255 4639,2022-12-13,361.8699951171875,374.1099853515625,361.6400146484375,371.6300048828125,689100.0,-0.004073237818816744,-1.4403143737607798,-195.12873703499906,39.997179554868374,53.63088661489139,15.21736286510668,13.60210987016427,-19.059451964890457,2.4607175889065047,29.914291702223966,12.469970703125,10.223714647778706,-13.556005859374977,-33.02304005925885,5.911028340508892,-23.289522959316912,-3.8224887594330426,28.06313530569531,16.44238459737187,-32.8011512214263,9.733517099941924,12,13.435012817382812,2.0050048828125,-26.589988708496094,-7.9699859619140625,-16.41998291015625,1,-0.067013016628104,3.7588868919098224,363.3500061035156,-2.1109083792668106,362.6499938964844,4.125948029342111,374.9400024414063,-0.067013016628104 4640,2022-12-14,366.739990234375,369.17999267578125,358.19000244140625,360.0,654100.0,0.013457858299664727,-1.1216227362169933,-0.6905720789453936,29.22899826570253,49.05502435467567,7.710936305804978,9.204009084681843,-23.25806419654458,-2.7730388999472098,28.862775795825268,10.989990234375,7.843026322110973,-8.686010742187477,-28.153044942071347,10.781023457696392,-18.419527842129412,1.0475063577544574,21.311352802587976,41.809206304674184,-1.0590254955710279,9.733517099941924,12,6.1550140380859375,-2.864990234375,-31.30498504638672,-12.839981079101562,-27.399993896484375,2,-0.0798930811287959,-1.4403143737607798,361.8699951171875,3.7588868919098224,363.3500061035156,-2.1109083792668106,362.6499938964844,-0.0798930811287959 4641,2022-12-15,356.989990234375,365.0499877929688,351.4800109863281,365.0499877929688,649500.0,-0.026585592680441028,2.36724092234293,-1.1958470677726747,26.156150023824154,44.95331894426239,14.504231272952325,19.3573544313428,-13.081850735171827,6.572610085228234,27.926285604082135,15.259979248046875,4.281685423788531,-18.06201019287107,-38.6693199883386,2.545299602596458,-28.365665090604864,-7.758355295137278,28.672445554943465,20.287107898051527,-17.125985926628307,10.303654897733772,12,12.550018310546875,6.885009765625,-20.219985961914062,-3.54498291015625,-6.3499755859375,3,-0.03585531287464161,-1.1216227362169933,366.739990234375,-1.4403143737607798,361.8699951171875,3.7588868919098224,363.3500061035156,-0.03585531287464161 4642,2022-12-16,357.2300109863281,361.6900024414063,351.239990234375,354.0899963378906,854400.0,0.000672345887893222,-1.3642489729692537,-0.3895800992010877,29.36432866456653,41.63763516522856,11.467911994368137,19.361815971165356,-12.532365528114724,5.825894123950889,27.50572750301363,10.450012207031307,-0.26485937874588217,-17.34698944091798,-39.16439475800479,4.470415876168829,-28.255692099461385,-6.4382867823745755,25.014182322691283,26.191613602275943,-9.00203671058604,10.908702658543405,12,7.889984130859375,11.55499267578125,-20.237510681152344,-13.875015258789062,-3.19000244140625,4,-0.03009265646612047,2.36724092234293,356.989990234375,-1.1216227362169933,366.739990234375,-1.4403143737607798,361.8699951171875,-0.03009265646612047 4643,2022-12-19,356.3299865722656,360.7200012207031,354.80999755859375,358.25,392600.0,-0.002519453535209659,-1.3830700982593875,-0.611466391944952,28.036191715184614,38.98416255127829,9.45389958418906,20.397160081207744,-10.524307386586031,6.259461249361493,26.3232252329628,5.910003662109375,-3.5046140051235852,-17.669012451171852,-40.80500447781162,5.466979575467917,-29.237008464491737,-6.101016437851968,22.193702367796448,22.256219609182764,-10.979352598626654,11.56799601331989,12,8.610015869140625,16.790008544921875,-18.759986877441406,-13.974990844726562,-1.15997314453125,0,-0.020991723263888207,-1.3642489729692537,357.2300109863281,2.36724092234293,356.989990234375,-1.1216227362169933,366.739990234375,-0.020991723263888207 4644,2022-12-20,353.7300109863281,355.989990234375,349.80999755859375,355.9700012207031,354300.0,-0.007296538837351596,4.421121670459109,1.166653421282683,19.71275070800887,34.99983382677201,10.732211098876917,22.239270805093668,-6.667311631216762,8.336560829196117,25.00332256842968,6.519989013671875,-6.135637034078968,-19.063989257812523,-43.813968833802505,5.68599031817746,-31.438979045807514,-6.6889994698175315,21.51963410905148,20.237555063997124,-8.60771080210333,12.374989787994979,12,10.4949951171875,18.67498779296875,-10.990013122558594,-13.180007934570312,-5.240020751953125,1,-0.01608572149572618,-1.3830700982593875,356.3299865722656,-1.3642489729692537,357.2300109863281,2.36724092234293,356.989990234375,-0.01608572149572618 4645,2022-12-21,358.3299865722656,360.2900085449219,355.05999755859375,355.1099853515625,392100.0,0.01300419936977093,-2.1506310380645104,-1.4375068119891008,26.996470618543455,31.786381621321695,4.433503307553053,17.119857434853657,-9.731989490606225,3.266924000325048,23.662387252213108,6.55999755859375,-8.449911745146096,-13.577012634277366,-39.092362503900745,11.938337235346012,-26.334687569089056,-0.8193376994656774,13.358107867963952,55.90547554587231,28.196477098353945,12.757674934811693,12,5.89501953125,14.07501220703125,-11.269981384277344,-19.444992065429688,-5.329986572265625,2,-0.03594445022154691,4.421121670459109,353.7300109863281,-1.3830700982593875,356.3299865722656,-1.3642489729692537,357.2300109863281,-0.03594445022154691 4646,2022-12-22,352.2099914550781,355.8399963378906,343.9200134277344,355.8399963378906,350600.0,-0.017079215657418212,5.567474862965329,-1.1273302815766777,25.571734297713306,29.43376015532901,7.811651950324688,21.21418156403155,-2.060063343690331,8.86173332163412,21.75025709759749,14.40997314453125,-9.665422840804524,-17.72050781249999,-42.888995487120894,7.447979862120917,-30.30475164981044,-5.136263975189536,16.415169421722453,46.65156529340327,19.404158882557777,12.584243837310446,12,6.8050079345703125,17.250015258789062,-5.149986267089844,-13.324996948242188,7.58001708984375,3,-0.03654068717363168,-2.1506310380645104,358.3299865722656,4.421121670459109,353.7300109863281,-1.3830700982593875,356.3299865722656,-0.03654068717363168 4647,2022-12-23,353.0199890136719,354.3399963378906,347.0,351.3500061035156,325500.0,0.0022997574692513734,2.406032712596474,-0.4600497696472408,27.166886681882715,28.025632281143835,6.137396166048632,18.51499138561394,-2.2922146888447514,7.528483075791712,19.612525388304302,7.339996337890625,-11.521148151916975,-15.108509826660168,-39.66342875746113,9.446409104140798,-27.38596929206068,-2.8310503612596563,11.652348271278129,54.166560702776735,25.89129770531111,12.277459465400486,12,5.9950103759765625,16.440017700195312,-5.959983825683594,-14.134994506835938,7.45001220703125,4,-0.00674175525268117,5.567474862965329,352.2099914550781,-2.1506310380645104,358.3299865722656,4.421121670459109,353.7300109863281,-0.00674175525268117 4648,2022-12-27,354.3999938964844,354.94000244140625,347.4800109863281,352.04998779296875,303000.0,0.003909140914847953,3.3498198318430537,1.4072036840758744,35.42480473105367,27.517590634053313,3.748517657494574,15.745693852416025,-2.5531955069806145,5.621072245171263,17.889132824540273,7.459991455078125,-13.771597783915468,-12.334004211425793,-36.66944534740162,12.001436924550035,-24.501724779413735,-0.16628364343785051,6.951971571311105,64.01944773793278,33.250386803829485,12.167720567987924,12,2.1500091552734375,15.060012817382812,-3.9224929809570312,-15.514999389648438,5.220001220703125,1,-0.001015760038832414,2.406032712596474,353.0199890136719,5.567474862965329,352.2099914550781,-2.1506310380645104,358.3299865722656,-0.001015760038832414 4649,2022-12-28,344.4100036621094,355.739990234375,344.3800048828125,354.32000732421875,306900.0,-0.028188460514739555,-1.2788332920106398,-4.217011882345302,26.31128347457212,27.19340010170549,12.294218536032588,23.91794451148826,8.339656990119977,15.074658932147031,16.48104980435578,11.3599853515625,-14.660800888045515,-20.391494750976562,-45.39737372766467,4.614384225711547,-32.89443423932062,-7.888555262632508,14.152849479276313,2.9932216281514954,-26.757262273579517,12.50293948834405,12,10.074996948242188,25.050003051757812,8.207489013671875,-3.8050079345703125,11.57000732421875,2,0.031241861883260835,3.3498198318430537,354.3999938964844,2.406032712596474,353.0199890136719,5.567474862965329,352.2099914550781,0.031241861883260835 4650,2022-12-29,349.79998779296875,353.2099914550781,345.0199890136719,346.3999938964844,273800.0,0.01564990584927184,-1.6590901209307856,-0.3430870474331062,29.433886897212844,27.557593087637567,4.747884769937343,16.297459837477618,3.684261078035888,9.063036367958773,14.684609081175589,8.79998779296875,-14.985482102322408,-13.055009460449241,-36.21050530807918,10.100486387180695,-24.63275738426421,-1.4772615366342734,6.420010994232712,49.32871472680072,20.856763381518164,11.577747923814979,12,3.0050201416015625,19.660018920898438,2.8175048828125,-9.194992065429688,7.4000244140625,3,-0.003744990292478434,-1.2788332920106398,344.4100036621094,3.3498198318430537,354.3999938964844,2.406032712596474,353.0199890136719,-0.003744990292478434 4651,2022-12-30,346.3999938964844,346.8399963378906,341.54998779296875,346.8399963378906,288100.0,-0.009719822799126754,23.045359966708283,-0.1294127150819937,34.44380042442995,28.121978838733508,7.250142191393763,17.509402856788256,7.971789150963218,11.8525137657183,12.843746584942245,8.25,-15.37331706302848,-14.496003723144554,-36.13626394821648,7.144256501927373,-25.316133835680546,-3.675873610608562,9.339996337890625,34.1790364275299,2.0862544050731984,10.820130112535976,12,4.7350006103515625,21.875,8.672500610351562,-5.7949981689453125,7.19000244140625,4,0.019053135738472005,-1.6590901209307856,349.79998779296875,-1.2788332920106398,344.4100036621094,3.3498198318430537,354.3999938964844,0.019053135738472005 4652,2023-01-03,339.2699890136719,350.8800048828125,333.6199951171875,350.8800048828125,580000.0,-0.020583155336149295,1.9732964985004087,26.386253294492995,29.47491637056035,28.281837133775255,12.923661921744042,22.36062936429164,16.050503658139064,18.113736704536848,11.669832786990805,17.260009765625,-15.736401723618883,-19.451507568359375,-40.575249378272645,1.6722342415538947,-30.01337847331604,-8.889636663402712,13.94000244140625,25.542473524753458,-7.33424574747389,10.561870904956637,1,7.6850128173828125,25.040008544921875,24.19251251220703,6.4350128173828125,15.70001220703125,1,0.06048286083571952,23.045359966708283,346.3999938964844,-1.6590901209307856,349.79998779296875,-1.2788332920106398,344.4100036621094,0.06048286083571952 4653,2023-01-04,344.3900146484375,345.54998779296875,339.510009765625,343.0899963378906,578200.0,0.015091301325091067,2.3370370682605652,-0.1119738616380636,35.971120470490035,30.088322662939824,6.6289417638047325,15.111545993624304,11.891833091479953,12.171748482147564,10.29619836434041,6.279998779296875,-14.88335706039669,-12.487982177734352,-31.676499545298952,6.700535189830248,-22.082240861516652,-2.893723493952052,6.489990234375,48.689068303100875,13.166198833265433,9.594258683782297,1,2.5649871826171875,18.439987182617188,20.572486877441406,2.8149871826171875,9.66998291015625,2,0.04669121022187728,1.9732964985004087,339.2699890136719,23.045359966708283,346.3999938964844,-1.6590901209307856,349.79998779296875,0.04669121022187728 4654,2023-01-05,338.8299865722656,341.0,335.0199890136719,341.0,475700.0,-0.016144568192105413,4.511496758406345,-1.6692175872673067,27.845694183833103,30.1826808368609,11.011062322974567,19.254244813674347,18.31684841216486,16.73964460989646,10.296687629299454,9.370025634765625,-14.653180554724884,-16.521510314941395,-36.37504129846002,3.332020668577229,-26.448275806700735,-6.5947448231820545,12.050018310546875,26.59516298633018,-7.796580844253775,9.926765491759312,1,5.9000091552734375,24.000015258789062,26.13251495361328,8.375015258789062,16.220001220703125,3,0.06135823087927239,2.3370370682605652,344.3900146484375,1.9732964985004087,339.2699890136719,23.045359966708283,346.3999938964844,0.06135823087927239 4655,2023-01-06,342.6199951171875,343.1600036621094,334.75,338.7699890136719,499000.0,0.011185575938136516,2.4117501408258897,-1.7741853825924312,37.40137845416212,31.497085743132992,5.317422797125687,13.84933940002361,15.269300557324186,11.991505255056722,10.205591593126828,8.410003662109375,-14.211886328242258,-11.255500793457031,-30.223274130489415,7.712272543575352,-20.73938746197325,-1.771614124940811,4.808007812500023,52.14365531776455,15.308157797519137,9.483886668516195,1,2.05999755859375,20.210006713867188,22.735008239746094,4.5850067138671875,4.959991455078125,4,0.038993684138519225,4.511496758406345,338.8299865722656,2.3370370682605652,344.3900146484375,1.9732964985004087,339.2699890136719,0.038993684138519225 4656,2023-01-09,333.8800048828125,349.7799987792969,333.0199890136719,345.0,632000.0,-0.025509282467258365,-1.6105879612684257,-2.8883058411344593,32.183727652614664,32.05451251765876,12.498186162540264,20.401490783215422,24.88665261303811,19.711697112096942,9.716734796460734,16.760009765625,-13.3116640733611,-17.942491149902366,-36.18499834467036,0.30001604486562883,-27.063744747286364,-8.821237552518369,-0.260009765625,4.815314137691226,-31.988224809893573,9.121253597383992,1,10.499984741210938,28.649993896484375,32.94499969482422,13.324996948242188,26.220001220703125,0,0.06984547437155975,2.4117501408258897,342.6199951171875,4.511496758406345,338.8299865722656,2.3370370682605652,344.3900146484375,0.06984547437155975 4657,2023-01-10,339.7300109863281,340.8399963378906,330.6700134277344,331.8500061035156,649500.0,0.01752128314952217,1.0138628699887597,-0.7086338437894506,38.22362359102969,32.36549239098943,5.101189045285707,13.435163395439133,19.694459366852357,12.848631798144083,9.81383042850037,10.16998291015625,-13.154186428810362,-10.946485900878884,-29.204722861625157,7.31175105986739,-20.07560438125205,-1.8173674205057182,10.04998779296875,47.40975668959879,8.403961972973356,9.12911848037314,1,3.4749908447265625,19.404998779296875,29.427490234375,7.4749908447265625,17.0999755859375,1,0.04079705914506415,-1.6105879612684257,333.8800048828125,2.4117501408258897,342.6199951171875,4.511496758406345,338.8299865722656,0.04079705914506415 4658,2023-01-11,349.8500061035156,349.9700012207031,341.8299865722656,342.6099853515625,679600.0,0.02978834600984004,1.1764713082148468,0.9187837900639785,47.5128173828125,34.721218380793914,-6.405726482738032,2.373622052824203,10.257050264451891,1.6849425627365235,9.914821389123228,10.239990234375,-12.129814145532123,-0.151490783691429,-17.40762947176603,17.10464790438317,-8.779560127728757,8.4765785603459,-19.17999267578125,99.3782632482741,55.6025578482393,8.628069344037304,1,-7.910003662109375,9.285003662109375,21.522491455078125,-2.6450042724609375,7.509979248046875,2,0.014634829292164087,1.0138628699887597,339.7300109863281,-1.6105879612684257,333.8800048828125,2.4117501408258897,342.6199951171875,0.014634829292164087 4659,2023-01-12,337.6199951171875,351.010009765625,336.8299865722656,350.7200012207031,760100.0,-0.03495786986697791,1.0730992912706043,-1.8093879219865032,37.90728547626897,35.662707111800145,5.319203467368084,13.379718593780694,23.124135913647365,12.977160722253302,9.514433957648324,14.180023193359375,-11.625594273069964,-11.16900177001952,-28.321354638240166,5.983351098201126,-19.745178204129843,-2.592825335909197,-6.949981689453125,34.169041006690165,-7.738870419973779,8.576176434110334,1,3.2200164794921875,17.215011596679688,34.95500183105469,9.585006713867188,12.610015869140625,3,0.048693805696253145,1.1764713082148468,349.8500061035156,1.0138628699887597,339.7300109863281,-1.6105879612684257,333.8800048828125,0.048693805696253145 4660,2023-01-13,337.44000244140625,337.8299865722656,323.2200012207031,331.989990234375,1104300.0,-0.0005331220851382268,3.6902186691747003,-0.4160312723494564,40.73285048001308,36.361490451309386,3.9801035647849403,11.860157430562651,23.91356092230194,12.272502519348166,9.74934964802801,14.6099853515625,-12.131346792630097,-9.883995056152344,-25.51865487200746,5.750664759702772,-17.7013249640799,-2.0666651482247858,13.57000732421875,51.169474085324005,9.454230323603625,7.817329907927558,1,-0.3249969482421875,13.490005493164062,33.519996643066406,9.764999389648438,11.019989013671875,4,0.05218701168845663,1.0730992912706043,337.6199951171875,1.1764713082148468,349.8500061035156,1.0138628699887597,339.7300109863281,0.05218701168845663 4661,2023-01-17,344.19000244140625,350.8699951171875,342.0299987792969,345.0,685400.0,0.020003556043039383,-2.446389054134444,-0.14862307235729563,44.84410666714185,38.069178262040666,-3.482581766993519,4.3237261388059665,17.683784158540902,4.807833962245127,10.128999337175724,13.42999267578125,-10.971809816291568,-2.4939956665039062,-17.49786054366149,12.509869210653676,-9.995928105082669,5.007936772074856,-20.970001220703125,75.45877931921333,33.859570813997635,7.50193243857878,1,-7.0749969482421875,6.7400054931640625,26.769996643066406,3.0149993896484375,-36.33001708984375,1,0.009849165015873629,3.6902186691747003,337.44000244140625,1.0730992912706043,337.6199951171875,1.1764713082148468,349.8500061035156,0.009849165015873629 4662,2023-01-18,346.4800109863281,350.9200134277344,344.3299865722656,347.6099853515625,720500.0,0.006653326734299192,-1.4272555091580443,1.3950342852837012,45.42409328909803,39.119508575219335,-5.18785182691164,1.2512113371614078,15.530952058811181,1.7373655225985658,10.547270210364722,6.730010986328125,-10.310639836304404,0.3335128784179915,-13.826073155235349,14.493098912071332,-6.746280138408679,7.413305895244662,-23.260009765625,83.69918176896476,43.07972364698296,7.079793016826661,1,-9.365005493164062,4.4499969482421875,24.399993896484375,0.7249908447265625,-49.010009765625,2,0.03930961292230206,-2.446389054134444,344.19000244140625,3.6902186691747003,337.44000244140625,1.0730992912706043,337.6199951171875,0.03930961292230206 4663,2023-01-19,348.8500061035156,354.489990234375,345.739990234375,345.7699890136719,852000.0,0.006840207348299376,-4.5732224079617465,-2.725740675723121,52.812975145124696,41.89365090425173,-7.664689594119693,-1.8001945686462477,13.084138209232151,-1.5670627809628854,10.879269566149913,8.75,-9.895799436632387,3.0775070190429688,-10.32440900146895,16.479423039554888,-3.6234509912129624,9.7784650292989,-24.522004394531223,81.96358774416755,35.07338903526234,6.7009580102559525,1,-9.995010375976562,-0.1850128173828125,21.724998474121094,-1.6450042724609375,-53.220001220703125,3,0.02287510485633204,-1.4272555091580443,346.4800109863281,-2.446389054134444,344.19000244140625,3.6902186691747003,337.44000244140625,0.02287510485633204 4664,2023-01-20,348.0400085449219,350.9100036621094,342.1000061035156,350.9100036621094,577200.0,-0.0023219078240560576,5.139381566075454,-0.9318114261934487,48.81626453473455,43.16197157987089,-6.0467399797267944,-1.516063845081817,14.184149431816593,-1.4392033041368677,11.542446510526252,8.80999755859375,-8.436678153970718,2.5520095825195312,-10.371691402349597,15.47571056738866,-3.909840909915033,9.013860074954096,-21.90228752441402,79.3732524605843,31.43692619036124,6.461850492434566,1,-9.185012817382812,0.6249847412109375,21.54999542236328,-0.8350067138671875,-54.029998779296875,4,0.026778463905932526,-4.5732224079617465,348.8500061035156,-1.4272555091580443,346.4800109863281,-2.446389054134444,344.19000244140625,0.026778463905932526 4665,2023-01-23,345.45001220703125,347.489990234375,337.6499938964844,345.3999938964844,614600.0,-0.007441662666079152,3.7651609756818467,-0.01742801241971843,49.354018144517816,45.06978163452679,-3.3671846034663417,0.06273850747311371,17.376606878449365,0.6346022141414096,12.218937267707156,10.3900146484375,-7.778030062131279,0.6060119628906477,-10.820133808833077,12.032157734614373,-5.107060922971243,6.319084848752539,-17.611155033691375,46.31840859131626,-3.2194017516356936,5.713072885861865,1,-6.5950164794921875,0.7499847412109375,24.139991760253906,1.7549896240234375,-43.720001220703125,0,0.01383702014875654,5.139381566075454,348.0400085449219,-4.5732224079617465,348.8500061035156,-1.4272555091580443,346.4800109863281,0.01383702014875654 4666,2023-01-24,339.3399963378906,343.5299987792969,334.3900146484375,342.7900085449219,574300.0,-0.017687120142519608,2.707909821351194,-68.97498474679682,50.04827420760014,46.383631703034624,4.021705305095054,5.437935488568655,23.99665597362673,6.157958685580809,12.625294114274213,11.05999755859375,-6.155502183431395,-4.860504150390625,-15.985622510010217,6.2646142092289665,-10.42306333020042,0.7020550294191708,-9.90207118088864,24.626804486848577,-26.791823635605233,5.562559179809799,1,-0.4850006103515625,4.7949981689453125,29.045005798339844,7.8650054931640625,-34.019989013671875,1,0.02687568578891142,3.7651609756818467,345.45001220703125,5.139381566075454,348.0400085449219,-4.5732224079617465,348.8500061035156,0.02687568578891142 4667,2023-01-25,350.6400146484375,351.0,335.739990234375,336.0,605500.0,0.0332999894869308,-1.0131893615479381,-4.243467492260062,53.97127650167771,47.10123827179742,-6.222323715380526,-6.376450552439053,12.726946789972487,-5.533085257970868,12.808284635332958,15.260009765625,-5.31642556526873,6.558512878417957,-4.214748161565694,17.33177391840161,1.17188235842616,11.945143398409755,-19.698965586793122,80.84586934209487,27.880624067114454,5.386630519991826,1,-11.785018920898438,-8.185012817382812,16.067489624023438,-3.4350128173828125,-45.8800048828125,2,-0.12200555415721048,2.707909821351194,339.3399963378906,3.7651609756818467,345.45001220703125,5.139381566075454,348.0400085449219,-0.12200555415721048 4668,2023-01-26,354.0400085449219,360.739990234375,351.1099853515625,353.4100036621094,759000.0,0.009696537059221022,-2.682573025709251,0.0430330773528112,59.9372900496703,49.5490165577309,-10.019074463786183,-10.334659826729023,9.116925831783533,-9.304471798509894,13.045034149540987,10.0999755859375,-3.0689152185927355,9.97650604248048,-0.7251325607127228,20.678144645673683,4.625686740883907,15.327325344077053,-21.686023012913665,74.57310095942259,17.51741116240501,5.350819301596588,1,-12.060012817382812,-12.060012817382812,12.912490844726562,-6.8350067138671875,-37.720001220703125,3,-0.15978422200563513,-1.0131893615479381,350.6400146484375,2.707909821351194,339.3399963378906,3.7651609756818467,345.45001220703125,-0.15978422200563513 4669,2023-01-27,355.1700134277344,358.25,352.69000244140625,354.25,463500.0,0.003191743462714003,-1.7524682172182229,1.4603274559193955,58.49466221427736,51.52255119487138,-9.384710902629024,-11.190987593415343,7.66609094406499,-10.710139931073513,13.041527770214561,5.55999755859375,-1.498187279657202,10.568510437011696,-1.2319329814241087,22.3689538554475,4.668288727793822,16.46873214622957,-20.54514751953684,78.86154851083346,20.309408743971503,5.900221709217898,1,-7.605010986328125,-13.190017700195312,13.8599853515625,-7.9650115966796875,-44.32000732421875,4,-0.16763805021235656,-2.682573025709251,354.0400085449219,-1.0131893615479381,350.6400146484375,2.707909821351194,339.3399963378906,-0.16763805021235656 4670,2023-01-30,348.489990234375,357.2200012207031,347.79998779296875,354.4700012207031,459800.0,-0.018807959402007746,-1.5597807383081854,-6.499917073008923,60.172659400137356,53.22572372075977,-1.0866863327061083,-4.863491924074765,14.053557873322404,-4.29904214307453,12.91605564314252,9.420013427734375,-1.5861476604758877,3.9539871215820312,-7.739015664747626,15.646989907911689,-1.8925142715827974,9.80048851474686,-11.775914380083293,53.51039335862763,-11.350032710589367,5.846501393164827,1,-0.92498779296875,-6.5099945068359375,19.82501220703125,-1.2849884033203125,-36.3599853515625,0,-0.15633155039004076,-1.7524682172182229,355.1700134277344,-2.682573025709251,354.0400085449219,-1.0131893615479381,350.6400146484375,-0.15633155039004076 4671,2023-01-31,353.0,353.6199951171875,343.3699951171875,346.239990234375,634800.0,0.01294157620593861,1.5625,-1.13043433884656,59.41533793846515,54.78030645957834,-4.710986040153159,-9.332158087344965,9.370546401416277,-9.05192720885043,12.62113524838157,10.25,0.45572993431522946,8.133996582031273,-4.138666835001402,20.406659999063947,1.9976648735149638,14.270328290547582,-14.363850995301618,69.0400390625,1.8907502776116871,6.136331708516336,1,-5.43499755859375,-11.020004272460938,15.31500244140625,-5.7949981689453125,-43.8800048828125,1,-0.14524076207839054,-1.5597807383081854,348.489990234375,-1.7524682172182229,355.1700134277344,-2.682573025709251,354.0400085449219,-0.14524076207839054 4672,2023-02-01,359.7900085449219,363.17999267578125,350.239990234375,351.3500061035156,756900.0,0.019235151685331076,-1.427760028399006,1.248519267579183,57.40243613088091,55.2902465691068,-10.52079458194703,-15.289959830311204,2.410011705820068,-16.038053476668892,11.689286219942366,12.94000244140625,2.4743211554539357,13.898004150390648,0.24213005945961186,27.553878241321684,7.070067104925158,20.725941195856137,-19.385552241849382,82.88750858836542,18.996432418600165,6.827937045465508,2,-11.0050048828125,-16.590011596679688,4.4474945068359375,-12.585006713867188,-59.6300048828125,2,-0.15139386844285374,1.5625,353.0,-1.5597807383081854,348.489990234375,-1.7524682172182229,355.1700134277344,-0.15139386844285374 4673,2023-02-02,360.4700012207031,369.9700012207031,356.30999755859375,365.1000061035156,695800.0,0.0018899709820494603,-1.1096510866132825,-0.548578618899198,70.55224187859407,57.70535516286897,-10.481379674976608,-15.49810904795305,1.5264824673125759,-16.993952500461432,10.885122380506264,13.660003662109375,3.7818115616770456,13.773997497558582,-1.3265600487757183,28.874555043892883,6.223718724391404,21.32427627072576,-17.787991280359734,64.28572248055079,-3.225986927506483,7.550278773167158,2,-8.289993286132812,-13.875,3.7675018310546875,-13.264999389648438,-57.8800048828125,3,-0.15454820447310635,-1.427760028399006,359.7900085449219,1.5625,353.0,-1.5597807383081854,348.489990234375,-0.15454820447310635 4674,2023-02-03,359.6199951171875,363.239990234375,355.05999755859375,357.1600036621094,392900.0,-0.0023580494927099016,-1.4564529062707632,-0.531315088718395,69.71201987491389,59.967355355135204,-8.734539073971177,-13.713822780390046,1.8384343492995185,-16.384804703091334,9.662543839960424,8.17999267578125,4.9440009541283985,11.884490966796875,-3.7876202769223823,27.556602210516132,4.048435344937275,19.720546588656475,-13.66342622320093,61.09021154642629,-8.138022077521626,7.836055621859622,2,-7.4399871826171875,-13.024993896484375,3.385009765625,-5.5800018310546875,-52.519989013671875,4,-0.12040483949970249,-1.1096510866132825,360.4700012207031,-1.427760028399006,359.7900085449219,1.5625,353.0,-0.12040483949970249 4675,2023-02-06,355.9800109863281,361.1499938964844,354.70001220703125,357.2799987792969,494800.0,-0.01012175123820136,-2.3419721071439867,-0.5284521579476237,61.09124775137646,61.1943524155548,-3.848505714570763,-9.50916014707434,4.943711884664594,-12.784792377565452,8.624544312883911,6.449981689453125,5.139809452623865,7.576506042480446,-8.314905378830474,23.467917463791366,-0.3691996681749856,15.522211753135878,-7.141830213135563,47.406063818436515,-20.165152865466233,7.945705710655447,2,-3.1250152587890625,-9.385009765625,5.99249267578125,-1.420013427734375,-43.3800048828125,0,-0.1267767950165769,-1.4564529062707632,359.6199951171875,-1.1096510866132825,360.4700012207031,-1.427760028399006,359.7900085449219,-0.1267767950165769 4676,2023-02-07,357.20001220703125,357.7099914550781,350.29998779296875,353.80999755859375,303500.0,0.003427162152511931,2.3605663432660235,-2.607728062350345,60.291850442908796,61.896638409024916,-2.5352466323854514,-9.373068969091833,2.6869884248809512,-13.876808658130813,8.148883753136852,7.410003662109375,5.858658054783689,7.6305068969726335,-7.157866163927849,22.418879957873116,0.2363203665224205,15.024693427422847,12.769989013671875,35.276320816441434,-29.005021479716582,7.3941865304502405,2,-0.5300140380859375,-10.605010986328125,3.9324951171875,-2.6400146484375,-43.260009765625,1,-0.12617582806267214,-2.3419721071439867,355.9800109863281,-1.4564529062707632,359.6199951171875,-1.1096510866132825,360.4700012207031,-0.12617582806267214 4677,2023-02-08,353.5899963378906,356.19000244140625,350.2099914550781,355.760009765625,295300.0,-0.01010642705982967,2.94720356139273,-0.640119189082136,54.444846359186634,61.28636688786007,1.7178841162522076,-4.9239094403539525,5.28335578081618,-10.305877544757891,7.4462277594594175,6.990020751953125,6.709489507067474,3.3274917602539062,-10.80384433596629,17.4588278564741,-3.73817628785622,10.393159808364032,15.986604614257828,17.105279414853527,-43.08297841328839,7.065668048110109,2,3.0800018310546875,-6.9949951171875,6.114997863769531,0.970001220703125,-42.91998291015625,2,-0.12576713617827462,2.3605663432660235,357.20001220703125,-2.3419721071439867,355.9800109863281,-1.4564529062707632,359.6199951171875,-0.12576713617827462 4678,2023-02-09,354.9700012207031,358.1400146484375,353.8800048828125,357.3299865722656,512100.0,0.003902839155816462,1.1406861016117407,1.0875441236446481,56.429748509233406,61.05693203174407,0.5405124414684224,-6.21954946672497,3.1030892972646598,-11.612914029344438,7.729847448265663,4.550018310546875,8.110051383494806,4.451496887207043,-9.83304968746529,18.736043461879376,-2.6907764001290957,11.593770174543181,13.831935351562493,36.531160487812876,-20.353321738624167,7.1422732873361605,2,1.6999969482421875,-8.375,0.6624984741210938,-0.410003662109375,-37.790008544921875,3,-0.15440740730233016,2.94720356139273,353.5899963378906,2.3605663432660235,357.20001220703125,-2.3419721071439867,355.9800109863281,-0.15440740730233016 4679,2023-02-10,354.05999755859375,359.3500061035156,352.7200012207031,352.9200134277344,699500.0,-0.0025636072315405878,-7.6103481758912475,-0.4830471215020949,58.245519692311284,60.84280539754117,1.4265150826522017,-4.231714016722719,3.160934530880695,-10.474981146512619,7.627917459712422,6.6300048828125,8.358196541637199,2.7194931030273324,-10.273510980186359,15.712497186241023,-3.777008938579513,9.215995144634178,13.998261208984388,35.192004061570735,-22.077710546615926,6.496502041606841,2,2.6100006103515625,-7.464996337890625,0.8325042724609375,0.5,-36.41998291015625,4,-0.14537084555050672,1.1406861016117407,354.9700012207031,2.94720356139273,353.5899963378906,2.3605663432660235,357.20001220703125,-0.14537084555050672 4680,2023-02-13,355.04998779296875,357.8599853515625,352.3900146484375,354.2099914550781,486300.0,0.0027961086855374795,-1.4419784875918773,0.7368491500468478,66.68079455778081,61.65007835524291,1.63707461127143,-4.0419993052035466,1.1299305347264408,-11.21891205112189,6.479804274932623,5.469970703125,7.8340398673361165,2.82898406982423,-8.474643367848273,14.132611507496733,-2.8228296490120215,8.480797788660482,12.294340282109374,52.953923205342235,-8.0960498888021,5.651813718836259,2,5.040008544921875,-8.454986572265625,-1.269989013671875,-0.489990234375,-42.769989013671875,0,-0.13505135428257775,-7.6103481758912475,354.05999755859375,1.1406861016117407,354.9700012207031,2.94720356139273,353.5899963378906,-0.13505135428257775 4681,2023-02-14,347.5799865722656,354.6400146484375,345.69000244140625,354.6400146484375,448400.0,-0.021039294402282582,1.535404140172817,-8.404831970935513,46.463216335283896,60.434609489065465,9.227795613097612,3.894674815377698,7.552202716687759,-3.557363324289554,6.322357011362523,9.3599853515625,7.182029478398704,-4.810516357421875,-15.70121182526509,6.080179110421341,-10.255864091343483,0.6348313764997329,19.078968038012476,13.835897687947792,-42.86310254261451,5.445347733921615,2,10.250015258789062,-0.9849853515625,6.175010681152344,7.7650146484375,-32.149993896484375,1,-0.1006386495773608,-1.4419784875918773,355.04998779296875,-7.6103481758912475,354.05999755859375,1.1406861016117407,354.9700012207031,-0.1006386495773608 4682,2023-02-15,360.1000061035156,360.3200073242188,346.8699951171875,346.8699951171875,549900.0,0.036020542076426354,-1.033257904461384,-1.8739317809486347,55.78464101981484,58.793764949201105,-3.624814355380863,-7.96080563296357,-5.800753845808629,-15.602556495168187,6.269406753855285,13.450012207031307,7.2141117006733,7.02850341796875,-4.008389143830243,18.065395979767743,1.510057137069225,12.546949698868275,5.300811376630179,98.4962327595554,42.23818784151078,5.518446280899501,2,-5.635009765625,-13.5050048828125,-6.645011901855469,-1.81500244140625,-48.589996337890625,2,-0.12818662282621585,1.535404140172817,347.5799865722656,-1.4419784875918773,355.04998779296875,-7.6103481758912475,354.05999755859375,-0.12818662282621585 4683,2023-02-16,356.8299865722656,359.9200134277344,354.5199890136719,356.6199951171875,425100.0,-0.009080864970354874,-1.4489886303085664,0.015872356817778148,51.5223502306727,56.772690544285425,-1.0341862546269454,-4.281824205516045,-3.370485734026147,-12.029340929113232,6.525542729137906,5.58001708984375,6.950748983497419,3.3594848632812386,-7.611605386901147,14.330575113463624,-2.1260602618099824,8.84502998837246,7.388182005555791,76.14477384041555,21.806309612445446,5.485545125091203,2,-3.4099884033203125,-10.2349853515625,-5.659980773925781,1.45501708984375,-34.6099853515625,3,-0.12936125012347544,-1.033257904461384,360.1000061035156,1.535404140172817,347.5799865722656,-1.4419784875918773,355.04998779296875,-0.12936125012347544 4684,2023-02-17,357.3599853515625,357.4599914550781,351.510009765625,355.8800048828125,819500.0,0.0014852977587116456,6.083342415985467,7.047812817904374,59.16889065546155,56.55909531140598,-2.143939021427286,-4.298162321987093,-4.367759107673351,-12.165996292321552,6.3871508106950605,5.949981689453125,6.383290321230106,3.4234848022460938,-7.366643529130158,14.213613133622346,-1.9715793634420038,8.818548967934191,5.746493258073997,79.7674573838744,24.278129207577066,5.3950641656881135,2,-4.35498046875,-10.764984130859375,-6.822479248046875,3.5950164794921875,-33.129974365234375,4,-0.112435623244872,-1.4489886303085664,356.8299865722656,-1.033257904461384,360.1000061035156,1.535404140172817,347.5799865722656,-0.112435623244872 4685,2023-02-21,350.2300109863281,354.5400085449219,348.3299865722656,352.6099853515625,505300.0,-0.019951798347596417,-1.0097083063795325,-1.6081120092378753,47.28379301202209,55.113755596863015,4.564643745915305,3.38165812013915,2.112833183128771,-4.511692439944909,5.935175713422079,9.029998779296875,4.717420588868322,-3.9454895019531477,-14.139427749922788,6.248448746016493,-9.042458625937968,1.1514796220316725,11.831479053214537,31.03217381872177,-21.80358736628082,5.096969123984809,2,2.774993896484375,-3.635009765625,-2.3925018310546875,11.16998291015625,-22.6500244140625,1,-0.09305312313502123,6.083342415985467,357.3599853515625,-1.4489886303085664,356.8299865722656,-1.033257904461384,360.1000061035156,-0.09305312313502123 4686,2023-02-22,348.4599914550781,351.6499938964844,341.3500061035156,347.07000732421875,1207200.0,-0.005053877382652616,1.6512232578051664,-0.5840332363086156,37.67673562382082,53.25063218182238,5.547937711865302,6.187176796044696,3.1092482211624315,-2.3339231159064298,5.449121614359331,10.29998779296875,3.000608059523188,-6.1715087890625,-14.145399542894324,1.8023819647693244,-10.158454165978412,-2.184563412146588,12.619209328576346,37.48015231439688,-11.076970168147184,3.986945376915917,2,2.3750152587890625,3.7200164794921875,-4.4374847412109375,10.650009155273438,-20.80999755859375,2,-0.10382825449975774,-1.0097083063795325,350.2300109863281,6.083342415985467,357.3599853515625,-1.4489886303085664,356.8299865722656,-0.10382825449975774 4687,2023-02-23,307.8599853515625,319.29998779296875,302.1400146484375,315.1499938964844,3821500.0,-0.11651267605781823,1.2014082328967433,-5.244670340527367,19.37362428471687,49.133285045764985,43.559740102816306,45.764237730915966,42.844128490315086,38.5190063958982,6.499726789799425,46.319976806640625,1.062569080125968,-44.63251342773435,-67.02685029685165,-22.238176558617056,-55.829681862293,-33.435344993175704,51.640879857680886,9.899568750379622,-35.15327470380681,11.197168434558662,2,23.370025634765625,28.195022583007812,36.16252136230469,51.25001525878906,22.010009765625,3,0.02458912390180923,1.6512232578051664,348.4599914550781,-1.0097083063795325,350.2300109863281,6.083342415985467,357.3599853515625,0.02458912390180923 4688,2023-02-24,297.4700012207031,310.5,297.0,302.1000061035156,2165700.0,-0.033749056796044674,-3.847390394372062,0.6351165234281791,17.436875829655477,44.59899128324767,50.21638730239772,54.49270856344094,52.20785030453999,49.202262279774004,7.71699231320236,13.5,-1.3861139831697642,-52.193997192382824,-85.43071500729474,-18.95727937747091,-68.81235609983878,-35.57563828492687,56.29477893245968,0.7773755989567691,-40.50167491010485,16.61835890745595,2,31.19000244140625,36.01499938964844,46.55250549316406,61.63999938964844,35.04998779296875,4,0.04719806530845827,1.2014082328967433,307.8599853515625,1.6512232578051664,348.4599914550781,-1.0097083063795325,350.2300109863281,0.04719806530845827 4689,2023-02-27,295.6300048828125,300.4700012207031,291.0,298.0199890136719,1821100.0,-0.006185485361011156,1.5980768506231189,0.5161947322629122,17.772090523387845,39.16469083498179,47.93761713049656,54.43428249841105,53.02675657918621,51.22817338240003,9.084318732518454,9.470001220703125,-3.4975597796082525,-51.05699310302737,-91.9916851904182,-10.122301015636538,-71.52433914672275,-30.58964705933198,51.32300165197074,7.286755209576581,-31.84509819107842,20.467346043695404,2,30.029998779296875,34.85499572753906,48.12998962402344,63.47999572753906,33.339996337890625,0,0.08994349659612833,-3.847390394372062,297.4700012207031,1.2014082328967433,307.8599853515625,1.6512232578051664,348.4599914550781,0.08994349659612833 4690,2023-02-28,294.010009765625,297.9100036621094,291.32000732421875,292.5299987792969,1387500.0,-0.005479806144270349,-2.3794905903986856,-0.6192555704526591,16.399030759683967,35.82422577102624,44.68794760638502,54.56086671398293,53.42878596484218,52.80029629063722,10.874448212116983,6.589996337890625,-6.162196668151125,-49.95298919677737,-97.15366653510603,-2.7523118584487065,-73.5533278659417,-26.352650527613037,45.10957585428861,4.962918497176432,-33.22500405029004,23.600338669164316,2,31.649993896484375,36.47499084472656,49.74998474121094,65.09999084472656,34.3699951171875,1,0.10278562027460736,1.5980768506231189,295.6300048828125,-3.847390394372062,297.4700012207031,1.2014082328967433,307.8599853515625,0.10278562027460736 4691,2023-03-01,301.7300109863281,302.6499938964844,293.239990234375,293.8399963378906,1368000.0,0.026257613565120685,-1.0704017296600439,5.331051405241562,23.578572645756097,32.245773729464155,33.2799012564829,45.116027682993035,44.86973401705632,45.00465645926454,12.209723347281624,9.410003662109375,-8.977309674142532,-39.66948852539065,-90.25151366152909,10.912536610747793,-64.96050109345987,-14.378475957321427,30.65283264679755,37.91524952174729,-2.8180584750903037,25.291012568069213,3,23.729995727539062,28.754989624023438,40.7974853515625,57.37998962402344,28.8499755859375,2,0.08567253718460499,-2.3794905903986856,294.010009765625,1.5980768506231189,295.6300048828125,-3.847390394372062,297.4700012207031,0.08567253718460499 4692,2023-03-02,305.32000732421875,305.8699951171875,300.0,302.0,680500.0,0.011898041981820873,1.6561166576908737,0.42078595188365436,25.261589000170005,29.32791137051941,23.582095201803554,39.2483243892849,40.45736584473849,41.533330917194576,13.509966714728385,5.8699951171875,-12.542693649068212,-33.355992126464855,-85.60688665419906,18.89490240126935,-59.48143939033196,-7.230544862597753,21.269238200269342,73.43593499599359,30.8421293220172,26.12544726386711,3,18.909988403320312,25.164993286132812,36.17498779296875,53.78999328613281,24.389984130859375,3,0.07313633576771617,-1.0704017296600439,301.7300109863281,-2.3794905903986856,294.010009765625,1.5980768506231189,295.6300048828125,0.07313633576771617 4693,2023-03-03,304.760009765625,307.7699890136719,301.4599914550781,301.8999938964844,894400.0,-0.001834133188654996,-2.374311522361754,0.8614486625608971,25.350006103515625,25.570257531414306,17.85707964322495,37.33485009489834,40.20054373864906,42.3648292200009,14.298873611174335,6.30999755859375,-14.70222983548058,-31.1304901123047,-84.4189337805526,22.15795355594321,-57.77471194642868,-4.486268278180717,16.84674138543477,82.05139403733082,36.930034649026375,26.64422183412396,3,18.009994506835938,25.724990844726562,35.894989013671875,54.34999084472656,27.67999267578125,4,0.08239265174874255,1.6561166576908737,305.32000732421875,-1.0704017296600439,301.7300109863281,-2.3794905903986856,294.010009765625,0.08239265174874255 4694,2023-03-06,316.32000732421875,319.1000061035156,309.1600036621094,309.6700134277344,1510800.0,0.037931477845416506,-1.5919126570140572,2.3251597895792653,32.48621782433999,23.92608251056074,-0.15270819832653615,23.57321058829882,28.02503145275523,31.223749838137564,14.848702764905013,14.339996337890625,-18.412917885693332,-17.405493164062477,-70.15025568402729,35.33926935590233,-43.77787442404485,8.966888095919899,-25.32000732421875,89.99280453039948,43.967691126724134,26.3723812599824,3,5.0049896240234375,14.164993286132812,25.659988403320312,42.78999328613281,10.1199951171875,0,0.05121390147430227,-2.374311522361754,304.760009765625,1.6561166576908737,305.32000732421875,-1.0704017296600439,301.7300109863281,0.05121390147430227 4695,2023-03-07,310.8500061035156,320.54998779296875,310.5400085449219,316.239990234375,1002500.0,-0.0172926185320188,-2.3311194048797828,-0.8105246733698321,33.08465598649886,23.41585143974719,-0.9568295027262366,26.86627725116375,32.65497182376157,37.18363190741104,15.414996302141622,10.009979248046875,-22.142960235219505,-20.618994140624977,-73.21624544346946,31.978257162219506,-46.91761979204722,5.679631510797265,-19.288005981445338,64.48193864301247,13.790872048951861,26.298625651422253,3,-5.07501220703125,19.634994506835938,33.92249298095703,48.25999450683594,21.75,1,0.05829176374908407,-1.5919126570140572,316.32000732421875,-2.374311522361754,304.760009765625,1.6561166576908737,305.32000732421875,0.05829176374908407 4696,2023-03-08,312.1300048828125,312.94000244140625,308.0,308.7099914550781,886600.0,0.00411773766821355,-1.041324867431288,-0.6345127081457828,25.35702874823356,24.080674157915713,-8.8643696347483,23.227507636208827,30.72976157720825,36.433713157119655,16.484823727169303,4.94000244140625,-26.77056964260953,-17.085494995117188,-68.89706248806044,34.72607249782607,-42.991278741588815,8.82028875135444,-19.408485253906292,59.02682281379663,13.788650085144681,25.90578374647162,3,-6.355010986328125,18.354995727539062,32.642494201660156,46.97999572753906,18.25,2,0.05206164016849635,-2.3311194048797828,310.8500061035156,-1.5919126570140572,316.32000732421875,-2.374311522361754,304.760009765625,0.05206164016849635 4697,2023-03-09,309.1199951171875,314.1400146484375,307.30999755859375,312.3299865722656,552500.0,-0.009643448942869504,-1.000008936350841,-0.9385903075838561,25.424949595839266,24.968237909713913,-6.321616948864801,23.963749813351228,33.02016779898128,39.45871618419699,17.57916596703521,6.83001708984375,-30.66661594375813,-17.87200469970702,-69.09271840102554,33.348709001611496,-43.48236155036625,7.73835215095221,-15.285336761718781,40.125747153264136,-1.153255836716447,25.610356850659258,3,-3.345001220703125,21.365005493164062,35.652503967285156,49.99000549316406,20.779998779296875,3,0.06942285130064985,-1.041324867431288,312.1300048828125,-2.3311194048797828,310.8500061035156,-1.5919126570140572,316.32000732421875,0.06942285130064985 4698,2023-03-10,300.1600036621094,309.5799865722656,298.7699890136719,309.5799865722656,966600.0,-0.028985480061493263,1.2951204183053966,2.9345819270808575,22.890996096930806,25.537005195663127,3.419696905910655,30.152931083364024,41.09711467192568,48.635948424136245,18.75263615170487,10.80999755859375,-34.56080502105033,-24.09149627685548,-74.87254919980137,26.68955664609041,-49.48202273832845,1.299030184617493,-5.25673212914063,6.382069450613505,-28.7879605595705,25.390526461472952,3,5.774993896484375,30.324996948242188,45.832496643066406,58.94999694824219,26.540008544921875,4,0.09844745279998479,-1.000008936350841,309.1199951171875,-1.041324867431288,312.1300048828125,-2.3311194048797828,310.8500061035156,0.09844745279998479 4699,2023-03-13,302.5899963378906,308.79998779296875,297.7300109863281,300.0,853900.0,0.008095657802952072,-2.1051939991867656,-0.27494703149601196,26.36903749121258,26.644783721388528,2.325338281175391,24.94834005527491,38.11616419179518,46.37853766836872,19.901986331144748,11.069976806640625,-33.01714573287313,-19.08800354003904,-68.71209362043925,30.53608654036117,-43.90004858023917,5.724041500161093,-6.660856154521866,21.297065254458285,-13.80167630375605,24.81204504020011,3,4.30499267578125,24.529998779296875,46.797508239746094,56.52000427246094,23.07000732421875,0,0.09864835739706113,1.2951204183053966,300.1600036621094,-1.000008936350841,309.1199951171875,-1.041324867431288,312.1300048828125,0.09864835739706113 4700,2023-03-14,307.1000061035156,308.4700012207031,303.80999755859375,305.05999755859375,564500.0,0.014904688919685327,-1.0528611856124006,0.7876492005325855,30.027045524077778,27.361280707868715,-0.1481680076337284,17.562276963931026,32.92248188979511,41.94550182008345,21.149528854796383,5.8800048828125,-29.89442050442608,-12.180494689941384,-59.600193661984065,35.2392042821013,-35.890344175962696,11.529354796079929,-10.186032015762862,57.09928717945857,21.380514618818275,23.70984948602133,3,2.0399932861328125,18.974990844726562,42.287498474121094,52.00999450683594,15.79998779296875,1,0.06297621606484638,-2.1051939991867656,302.5899963378906,1.2951204183053966,300.1600036621094,-1.000008936350841,309.1199951171875,0.06297621606484638 4701,2023-03-15,312.6000061035156,313.55999755859375,303.8999938964844,304.7300109863281,772400.0,0.017909475384855877,-1.0272768028692199,3.8578245844989305,53.46290378174661,30.494760128043897,-4.407614715647242,9.810275516511638,26.8982327222418,36.64305874149534,22.727829839274552,9.660003662109375,-26.41466832573053,-4.931495666503906,-50.500576718471166,40.63758538546335,-27.716036192487536,17.853044859479724,-14.8699951171875,90.61542838970993,49.49788922480619,22.784540525983644,3,-3.4600067138671875,13.05999755859375,37.12499237060547,46.50999450683594,17.91998291015625,2,0.06397952530230322,-1.0528611856124006,307.1000061035156,-2.1051939991867656,302.5899963378906,1.2951204183053966,300.1600036621094,0.06397952530230322 4702,2023-03-16,313.94000244140625,317.54998779296875,310.7200012207031,312.9599914550781,837700.0,0.0042866164802533024,-1.5018304986222355,0.12452498022366645,63.865975434858896,34.77431227597093,-4.912923018041909,5.09605246422052,25.26860574399666,35.57268875779738,23.933091994447004,6.829986572265625,-22.36169659557487,-1.2834991455077898,-42.2143894542271,39.64739116321152,-21.748944299867446,19.181946008851867,-15.297192382812511,81.7861272655325,34.096641016042554,20.465445154359664,3,-4.8000030517578125,11.720001220703125,37.69249725341797,45.16999816894531,16.329986572265625,3,0.052366701642217794,-1.0272768028692199,312.6000061035156,-1.0528611856124006,307.1000061035156,-2.1051939991867656,302.5899963378906,0.052366701642217794 4703,2023-03-17,310.6700134277344,317.4800109863281,307.57000732421875,314.2699890136719,1944200.0,-0.010415967981914576,-1.0224522461588286,-3.6734032946158877,62.36436557081992,38.09410647002425,-0.8006331161798244,4.986184162035215,28.039936020454547,39.06313431168593,25.28827133483236,9.910003662109375,-19.450108273119895,-2.2454895019531023,-38.20146248500515,33.71048348109895,-20.223475993479155,15.732496989572951,-11.150916259765609,65.28767701216856,11.971670564089152,17.977986491526025,3,-1.5300140380859375,14.989990234375,40.962486267089844,48.43998718261719,18.959991455078125,4,0.06189841194062695,-1.5018304986222355,313.94000244140625,-1.0272768028692199,312.6000061035156,-1.0528611856124006,307.1000061035156,0.06189841194062695 4704,2023-03-20,317.17999267578125,317.82000732421875,310.80999755859375,310.80999755859375,869400.0,0.02095464308325079,-1.2009466684552441,-1.769455087992947,67.63049511792768,41.93253304018301,-8.019087389687172,-4.941683584587736,21.275907046323482,32.788157398525755,27.030912417033658,7.149993896484375,-16.625092288446353,6.27348937988279,-23.117179500868474,35.66415826063405,-8.421845060492842,20.96882382025842,-16.81965988281246,95.43173303127995,34.51228864349945,14.695334440375627,3,-9.404983520507812,8.480010986328125,34.45250701904297,41.93000793457031,21.850006103515625,0,0.030014565076875055,-1.0224522461588286,310.6700134277344,-1.5018304986222355,313.94000244140625,-1.0272768028692199,312.6000061035156,0.030014565076875055 4705,2023-03-21,317.6400146484375,319.04998779296875,314.7200012207031,317.4200134277344,458100.0,0.0014503499062958891,1.8487245640629235,0.03453710978671215,63.609930407369326,46.18285544675365,-8.28602087119475,-8.399077869772896,20.439760891649655,32.47686644602038,28.697672215988046,4.329986572265625,-13.602069927879484,8.363011169433605,-14.802302087860426,31.528324426727636,-3.219645459213382,19.945667798080592,-16.472095655468706,90.69324282131598,25.754201567821852,11.582656628647005,3,-9.250015258789062,8.019989013671875,33.99248504638672,39.989990234375,-0.5,1,0.025248673478838413,-1.2009466684552441,317.17999267578125,-1.0224522461588286,310.6700134277344,-1.5018304986222355,313.94000244140625,0.025248673478838413 4706,2023-03-22,312.2799987792969,318.1499938964844,311.8999938964844,316.3900146484375,468700.0,-0.016874498243154457,-1.5667216021957502,-18.68178665556943,55.778803814342446,49.555505915476225,-3.243588867485073,-6.206777542848272,25.63537297580882,38.06548994482904,29.85474679888368,6.25,-12.130111000772843,4.8119949340820085,-9.384094946438665,19.008084814602682,-2.286050006178357,11.910039874342374,-10.336797034328072,41.027869933222746,-21.893024460243723,7.098044940260337,3,-3.8899993896484375,13.3800048828125,41.0625,45.350006103515625,5.19000244140625,2,0.034007926087809226,1.8487245640629235,317.6400146484375,-1.2009466684552441,317.17999267578125,-1.0224522461588286,310.6700134277344,0.034007926087809226 4707,2023-03-23,315.42999267578125,318.7799987792969,312.3299865722656,313.7699890136719,520100.0,0.01008708181374951,-1.841409721241942,-0.4038922755927144,58.493857128558645,53.51137936343488,-6.03949853167785,-9.233999095275976,22.16559681353499,35.013372863350355,28.583311213992136,6.5,-10.24472651806252,7.583488464355469,-7.053429269831554,22.22040619854249,0.2650295972619574,14.90194733144898,-12.74251948889247,68.4668878397346,7.6368109946663765,7.318458867093497,3,-7.0399932861328125,10.230010986328125,36.782508850097656,42.20001220703125,-4.17999267578125,3,0.04783944674976137,-1.5667216021957502,312.2799987792969,1.8487245640629235,317.6400146484375,-1.2009466684552441,317.17999267578125,0.04783944674976137 4708,2023-03-24,311.510009765625,316.3599853515625,310.6000061035156,315.69000244140625,819900.0,-0.012427426057056823,1.086964694434923,-2.518062321904587,45.64074764494057,55.65268049162687,-0.38018498467113204,-4.435661393431701,25.387406092303877,38.95674034800743,27.080102030662406,5.759979248046875,-7.770173725449752,2.9615051269531136,-10.906521941998108,16.829532195904335,-3.9725084075224686,9.895518661428696,-8.108035994493036,10.769297444102149,-44.456315517659895,6.934013534475597,3,-0.08001708984375,13.949996948242188,39.019989013671875,46.1199951171875,0.079986572265625,4,0.06022271728013351,-1.841409721241942,315.42999267578125,-1.5667216021957502,312.2799987792969,1.8487245640629235,317.6400146484375,0.06022271728013351 4709,2023-03-27,322.2200012207031,324.010009765625,312.7099914550781,314.80999755859375,1338600.0,0.03438089024213431,1.056414371836133,-1.7727312550193473,59.4106937359372,58.91753029294458,-8.954491729489291,-13.75677511113372,14.483567343640289,28.373524811829725,24.93079961748442,12.5,-4.706033163714551,12.341996765136741,-1.4091839904231165,26.0931775206966,5.4664063873568125,19.21758714291667,-18.132106888697706,86.65169234830537,31.250396269407716,6.875590377779942,3,-8.264999389648438,2.0099945068359375,27.787498474121094,33.19000244140625,-7.360015869140625,0,0.022996721600264447,1.086964694434923,311.510009765625,-1.841409721241942,315.42999267578125,-1.5667216021957502,312.2799987792969,0.022996721600264447 4710,2023-03-28,324.2300109863281,324.6400146484375,319.8900146484375,321.6499938964844,556500.0,0.00623800433868249,1.7940975837432234,0.3481802718987196,59.89532977111811,59.63224429176364,-9.252024029444442,-14.110129154725541,12.304872651931305,26.484105354625058,22.640151769165257,4.75,-0.11016650893049018,12.841006469726551,-0.191144300841529,25.87315724029463,6.324931084442483,19.35708185501062,-18.946789728305532,97.07974777367447,40.3964181072141,6.51607538528404,3,-8.125,-1.4600067138671875,25.569992065429688,31.17999267578125,-12.82000732421875,1,0.045646569692750605,1.056414371836133,322.2200012207031,1.086964694434923,311.510009765625,-1.841409721241942,315.42999267578125,0.045646569692750605 4711,2023-03-29,327.5799865722656,330.3599853515625,325.6300048828125,326.80999755859375,809800.0,0.010332095957886978,-2.0223764905472734,0.298443377256275,65.01301763399228,59.75969342500068,-11.4586234254474,-16.257735656888144,8.604055263725627,23.186167975458147,20.576741246347243,6.129974365234375,4.07736509863247,14.898483276367188,0.8147770347437131,28.982189517990662,7.856630155555422,21.940336397178953,-20.748221843009844,85.93116549162542,26.03173351217272,7.0418531208117505,3,-8.614990234375,-6.2549896240234375,22.220016479492188,23.530014038085938,-16.470001220703125,2,-0.03186999313685179,1.7940975837432234,324.2300109863281,1.056414371836133,322.2200012207031,1.086964694434923,311.510009765625,-0.03186999313685179 4712,2023-03-30,327.6499938964844,329.70001220703125,325.6199951171875,329.70001220703125,788400.0,0.00021371062668174012,2.9804689244510607,-2.662399429273513,76.13615525849723,61.28989227918706,-10.481603360615281,-15.356391428442805,8.102960915730591,22.96092249356002,18.7475728797916,4.08001708984375,7.796288536559018,13.851991271972679,-1.276224854329314,28.980207398274672,6.287883208821654,21.416099335123704,-18.465407104997894,86.28545394172929,18.806100811159723,7.564108063151009,3,-7.1699981689453125,-16.970001220703125,23.857513427734375,23.280014038085938,-18.709991455078125,3,-0.031069717275799658,-2.0223764905472734,327.5799865722656,1.7940975837432234,324.2300109863281,1.056414371836133,322.2200012207031,-0.031069717275799658 4713,2023-03-31,329.8699951171875,332.5400085449219,327.19000244140625,327.54998779296875,1087000.0,0.00677552651322344,-2.5197662979099325,-1.1317007815407518,76.04048504212628,62.224335604098,-10.830629417750345,-16.441738172458486,5.392377483223015,20.47598553262452,17.13328793098242,5.350006103515625,8.466297232464228,14.816493225097645,-1.289713127400944,30.922699577596234,6.7633900488483505,22.86959640134694,-18.567868469693394,86.53549608335001,12.668521140199402,8.053103176249293,3,-8.29998779296875,-18.099990844726562,3.7725143432617188,10.52001953125,-21.22998046875,4,-0.05644646494923755,2.9804689244510607,327.6499938964844,-2.0223764905472734,327.5799865722656,1.7940975837432234,324.2300109863281,-0.05644646494923755 4714,2023-04-03,332.5199890136719,333.239990234375,325.9700012207031,330.1000061035156,799300.0,0.008033449345833832,2.7668479807722717,1.0430927889295205,75.15835688198531,63.50749410127756,-12.377430774665072,-18.77863206692558,2.298592430449503,17.760910803694514,16.513528547275445,7.269989013671875,8.448931685136472,16.656488037109398,-1.2470494586855239,34.56002553290432,7.704719289211937,25.60825678500686,-18.66931653848644,94.60672256613297,17.849626620572792,8.951768747897452,4,-10.599990844726562,-20.399993896484375,-1.4474868774414062,5.300018310546875,-25.629974365234375,0,-0.06294356239414134,-2.5197662979099325,329.8699951171875,2.9804689244510607,327.6499938964844,-2.0223764905472734,327.5799865722656,-0.06294356239414134 4715,2023-04-04,328.9700012207031,333.1400146484375,326.7300109863281,331.0899963378906,668400.0,-0.010676013202992052,1.0610839081926031,-0.8760372266639764,66.8519798434221,64.73784699339753,-7.879928954669026,-14.547388358177841,5.4378839841321,21.391211116563795,15.995398789617393,6.410003662109375,8.758992986375347,12.20050048828125,-6.453002737124507,30.854003713687007,2.8737488755783716,21.52725210098413,-12.404824259231134,43.96336286304727,-29.758485982233957,9.326751612702868,4,-7.0500030517578125,-16.69000244140625,-0.8974990844726562,3.584991455078125,-22.040008544921875,1,-0.0428914971480161,2.7668479807722717,332.5199890136719,-2.5197662979099325,329.8699951171875,2.9804689244510607,327.6499938964844,-0.0428914971480161 4716,2023-04-05,328.3800048828125,332.6300048828125,327.6000061035156,329.04998779296875,618700.0,-0.0017934654701077246,-3.5112491788920517,0.31603040248747627,65.09830474726924,65.47167450658759,-5.326069320826662,-13.362673633811198,5.798834816470901,22.042138724471158,15.282636820486484,5.029998779296875,8.121225550800602,10.798004150390625,-8.411935037675676,30.007943338456926,1.1930345563574747,20.402973744423775,-9.480354063134087,36.22062380853211,-34.97414945713966,9.604969594033145,4,-6.4600067138671875,-15.1400146484375,-0.30750274658203125,4.17498779296875,-20.800018310546875,2,-0.05167793704966639,1.0610839081926031,328.9700012207031,2.7668479807722717,332.5199890136719,-2.5197662979099325,329.8699951171875,-0.05167793704966639 4717,2023-04-06,330.5799865722656,331.3399963378906,327.2900085449219,328.8999938964844,724500.0,0.006699499533286746,1.5312327147189533,-2.507515714676141,71.29411672548244,68.32204884887001,-5.756369316480345,-14.622180097796672,3.0263600800446966,19.60865306964564,14.636336309116075,4.04998779296875,7.981872788316537,11.924986267089821,-7.6879466966547625,31.537919230834405,2.1185197852175293,21.731452748962113,-9.672688234529687,63.41117356426541,-8.178408785583102,9.806466481872286,4,-7.6049957275390625,-15.094985961914062,-2.60748291015625,-0.0949859619140625,-22.72998046875,3,-0.058896491050727695,-3.5112491788920517,328.3800048828125,1.0610839081926031,328.9700012207031,2.7668479807722717,332.5199890136719,-0.058896491050727695 4718,2023-04-10,329.7099914550781,331.44000244140625,326.5,328.92999267578125,508200.0,-0.002631723493634164,1.3301784261931666,0.46428701180744775,65.2396163288152,68.96970691474534,-2.272151018045122,-12.042278918665886,3.192340429560602,20.098800762403528,13.357315590334212,4.94000244140625,8.861926090005682,9.577491760253906,-8.566126818714793,27.721110339222605,0.5056824707695569,18.649301049738256,-7.076116251812721,51.44423502348639,-16.42187464500325,9.071809289484335,4,-3.144989013671875,-14.224990844726562,-2.3524932861328125,0.7750091552734375,-27.8599853515625,0,-0.06299472127614225,1.5312327147189533,330.5799865722656,-3.5112491788920517,328.3800048828125,1.0610839081926031,328.9700012207031,-0.06299472127614225 4719,2023-04-11,332.44000244140625,333.75,328.0899963378906,329.57000732421875,515700.0,0.008280037175337096,1.0619357851202917,3.6794866778825464,67.05856033947859,69.76562142234097,-3.7995634954360185,-13.092605570942624,-0.2609066259362294,16.941722473674076,12.055842090029877,5.660003662109375,9.45896803877099,10.81500244140625,-6.123529207630611,27.75353409044311,2.345736616887791,19.28426826592471,-8.321271133785501,81.93106815732759,16.252149612550426,8.46926582451844,4,-2.7550048828125,-16.699996948242188,-5.8125,-1.9550018310546875,-27.3900146484375,1,-0.07159182895615457,1.3301784261931666,329.7099914550781,1.5312327147189533,330.5799865722656,-3.5112491788920517,328.3800048828125,-0.07159182895615457 4720,2023-04-12,326.44000244140625,333.57000732421875,326.239990234375,332.8500061035156,589100.0,-0.018048369498064654,-1.1527127371152268,-2.2334545531878693,66.08362883853457,69.88457822284566,2.8461994356064224,-5.870389654239375,5.14657528030591,22.531155472765818,10.58746498394319,7.33001708984375,11.30605110870971,3.8480026245117074,-11.754614135918644,19.45061938494206,-3.953305755703468,11.649311004726883,-0.7802681430048324,2.663274926042716,-63.40191495472483,7.801308380215162,4,3.2449951171875,-10.699996948242188,-0.535003662109375,4.0449981689453125,-15.08001708984375,2,-0.059888456214791996,1.0619357851202917,332.44000244140625,1.3301784261931666,329.7099914550781,1.5312327147189533,330.5799865722656,-0.059888456214791996 4721,2023-04-13,332.6000061035156,333.32000732421875,326.7300109863281,327.1099853515625,538600.0,0.018870247567820853,-1.108809125044556,-0.8564770070890246,68.25434420213915,69.00882143880587,-2.8237792858312787,-11.020231403609955,-1.6919764733324882,16.028482025429525,9.60269917434907,6.8800048828125,11.620036214073934,9.008006286621082,-6.461271163152844,24.47728373639501,1.2733675617341191,16.742645011508046,1.149993896484375,84.68718507200677,18.143988809885812,7.734638724886971,4,-2.7400054931640625,-16.860000610351562,-14.470008850097656,-2.1150054931640625,-20.1400146484375,3,-0.07717983450591115,-1.1527127371152268,326.44000244140625,1.0619357851202917,332.44000244140625,1.3301784261931666,329.7099914550781,-0.07717983450591115 4722,2023-04-14,330.3800048828125,335.9200134277344,330.0899963378906,332.0,510400.0,-0.006674687853169159,-4.299986128450548,-0.29507996242294204,70.81404523580625,68.42810590477032,-0.19646129619150088,-7.911039316312554,-0.4092059037645299,17.85333949872711,9.120124036486366,5.83001708984375,11.738159699733501,5.966004943847679,-9.08527836084238,21.01728824853774,-1.5596367084973508,13.491646596192709,-3.649993896484375,42.76864389413452,-29.556037505523683,7.52564165234503,4,0.56500244140625,-13.55499267578125,-12.250007629394531,0.1049957275390625,-21.470001220703125,4,-0.06901149577328136,-1.108809125044556,332.6000061035156,-1.1527127371152268,326.44000244140625,1.0619357851202917,332.44000244140625,-0.06901149577328136 4723,2023-04-17,329.8999938964844,334.0199890136719,328.6499938964844,332.3299865722656,654100.0,-0.0014529056820444808,-1.1785002414173054,1.5,60.94016811632509,66.84830715303029,0.3221276891724756,-6.23623416331759,-0.9132485541322239,17.91288196882266,8.286231745781816,5.3699951171875,11.218404762994794,4.524494934082043,-9.231114221154996,18.28010408931908,-2.353309643536477,11.402299511700562,-3.16998291015625,37.80986459433471,-31.35163782194799,6.8778045776185275,4,1.1800079345703125,-13.074981689453125,-11.769996643066406,0.5850067138671875,-25.6099853515625,0,-0.06683840012403142,-4.299986128450548,330.3800048828125,-1.108809125044556,332.6000061035156,-1.1527127371152268,326.44000244140625,-0.06683840012403142 4724,2023-04-18,326.70001220703125,332.17999267578125,325.6400146484375,330.7699890136719,552400.0,-0.009699853739485675,-1.113088106964843,1.6748926230125838,53.403147965477835,65.35399249992537,2.9164192873393517,-2.410031234371445,1.2726088072500943,20.510805715201002,7.418038650453353,6.53997802734375,10.035395578996884,0.848512268066429,-12.361023313217004,14.058047849349862,-5.756255522575259,7.453280058708117,9.220001220703125,10.31126152201986,-53.033609266191476,6.604767790641705,4,4.0800018310546875,-9.875,-8.490013122558594,3.7849884033203125,-19.9000244140625,1,-0.07606368281299014,-1.1785002414173054,329.8999938964844,-4.299986128450548,330.3800048828125,-1.108809125044556,332.6000061035156,-0.07606368281299014 4725,2023-04-19,325.6600036621094,328.0199890136719,323.70001220703125,326.7900085449219,520500.0,-0.0031833746742035984,1.406695229351559,0.27764405953586024,47.174832234053255,63.36249555401248,3.841503158473074,-0.778281304110692,1.3828445083792644,20.964698357348766,6.74607530592434,4.319976806640625,8.621314667712454,-0.5924957275390739,-13.226854584962098,12.04186312988395,-6.909675156250614,5.7246837011724665,10.054409790039074,16.03920834113754,-42.6125202669629,6.317179428711514,4,4.1500091552734375,-5.7949981689453125,-8.652511596679688,4.8249969482421875,-21.160003662109375,2,-0.0632869116175675,-1.113088106964843,326.70001220703125,-1.1785002414173054,329.8999938964844,-4.299986128450548,330.3800048828125,-0.0632869116175675 4726,2023-04-20,322.8999938964844,325.7099914550781,321.80999755859375,324.9700012207031,488900.0,-0.008475126618522899,1.1971872152399292,1.8318569731014367,43.52331304375326,60.276850700487024,6.417270278595424,2.9704420617278515,3.12250967060163,22.8663875860467,5.897326083792322,3.899993896484375,6.972803912482959,-3.8835052490234148,-14.824472854814758,7.057462356767928,-9.353989051919086,1.5869785538722567,12.333843505859363,7.724983075848316,-45.47192848944076,5.470483802895659,4,5.9650115966796875,-2.989990234375,-5.2924957275390625,7.5850067138671875,-23.07000732421875,3,-0.03573864590601816,1.406695229351559,325.6600036621094,-1.113088106964843,326.70001220703125,-1.1785002414173054,329.8999938964844,-0.03573864590601816 4727,2023-04-21,330.5199890136719,330.55999755859375,323.4800109863281,325.989990234375,707400.0,0.023598622673341785,2.071567115271314,-2.1883974642488573,50.77251515905491,58.6693950149581,-1.3545789485939395,-3.6481251498423717,-5.333942929598834,14.466459833817908,4.819052951724911,7.660003662109375,6.270541556523995,2.98199005126952,-6.667351520159343,12.631331622698383,-1.8426807344449116,7.806660836983951,3.9084179980468434,71.33495127431598,21.431678395816732,4.824670785714425,4,-1.6549835205078125,-8.774978637695312,-13.119987487792969,-0.0349884033203125,-39.129974365234375,4,-0.05464116591703838,1.1971872152399292,322.8999938964844,1.406695229351559,325.6600036621094,-1.113088106964843,326.70001220703125,-0.05464116591703838 4728,2023-04-24,330.2699890136719,332.489990234375,326.5899963378906,332.05999755859375,636300.0,-0.0007563839050885868,3.452835838083722,-0.39514548063514304,47.16410263511361,56.458899714473105,-1.1362817415572408,-2.0244050193408043,-5.98503986428932,14.035252852250323,3.6321182221687396,5.899993896484375,5.7069641452002315,1.7939910888671875,-4.279974172784762,7.867956350519137,-1.2429915419588156,4.830973719693191,3.401313430859318,79.21345746109577,33.520507593614404,3.03698263082598,4,-1.4049835205078125,-8.524978637695312,-12.869987487792969,0.2150115966796875,-40.41998291015625,0,-0.06467431514244637,2.071567115271314,330.5199890136719,1.1971872152399292,322.8999938964844,1.406695229351559,325.6600036621094,-0.06467431514244637 4729,2023-04-25,329.6300048828125,331.5,327.3800048828125,330.8599853515625,728600.0,-0.0019377604752119915,2.282851862659274,0.6871366464922002,50.89772039540045,54.77157655412486,-1.0469071424962522,-0.8440955128206724,-6.24283138015096,13.971098248126623,3.307597202115388,4.1199951171875,4.5912299643957795,0.783506774902321,-4.541525195994552,6.108538745799194,-1.8790092105460872,3.446022760350729,3.3296192685624533,73.22109257576537,26.181240027527977,2.6625159854484304,4,-0.7649993896484375,-6.3699951171875,-12.230003356933594,0.8549957275390625,-32.959991455078125,1,-0.07687405867951647,3.452835838083722,330.2699890136719,2.071567115271314,330.5199890136719,1.1971872152399292,322.8999938964844,-0.07687405867951647 4730,2023-04-26,339.0299987792969,339.57000732421875,328.5299987792969,328.6000061035156,1051500.0,0.02851680295252912,-1.0889311059655038,-8.479803493449781,61.68531853952185,54.041684813834046,-9.46896237455428,-9.569072249419094,-16.481797589085318,3.8239436194284053,3.433299897265159,11.040008544921875,4.19944694790172,9.443501281738293,2.8559438439880864,16.0310587194885,6.1497225628631895,12.737280000613396,-17.220001220703125,96.95941301807684,46.54540903634374,3.293778718875102,4,-8.339996337890625,-13.944992065429688,-22.31249237060547,-8.544998168945312,-35.839996337890625,2,-0.09506536619878692,2.282851862659274,329.6300048828125,3.452835838083722,330.2699890136719,2.071567115271314,330.5199890136719,-0.09506536619878692 4731,2023-04-27,317.1400146484375,353.95001220703125,315.1199951171875,350.20001220703125,2113600.0,-0.06456651095677646,-1.0932603105715748,-3.1697047722152325,39.70274578793222,50.58487376407027,11.172283814374623,12.120075356947382,4.538370219535182,24.882189413212984,4.556337470487184,38.83001708984375,2.8857295682859103,-11.924484252929688,-20.52766341146753,-3.321305094391846,-16.226073832198608,-7.622894673660767,22.42999267578125,5.202211285604481,-41.76799983297083,4.301589579268907,4,17.394989013671875,15.134994506835938,-0.11501312255859375,13.344985961914062,-19.310028076171875,3,-0.03985625926911007,-1.0889311059655038,339.0299987792969,2.282851862659274,329.6300048828125,3.452835838083722,330.2699890136719,-0.03985625926911007 4732,2023-04-28,317.4700012207031,320.3800048828125,314.3500061035156,318.3299865722656,924900.0,0.0010405075267194697,1.4314403494739432,0.02601286796946396,40.543884598989784,48.31862003992191,9.854762902902053,11.582148088834401,2.920848667716541,23.758966376885724,5.695361193546029,6.029998779296875,1.9935823366305385,-11.085498046874989,-21.125625166799693,-1.0453709269502838,-16.10556160683734,-6.065434486912636,36.480010986328125,7.878774334104236,-36.93405406724409,5.020063559962362,4,16.680007934570312,14.805007934570312,-0.44499969482421875,13.014999389648438,-19.730010986328125,4,-0.055564351216209174,-1.0932603105715748,317.1400146484375,-1.0889311059655038,339.0299987792969,2.282851862659274,329.6300048828125,-0.055564351216209174 4733,2023-05-01,311.25,318.1700134277344,310.5,316.5199890136719,1155600.0,-0.01959240620148872,-1.2658865213059922,6.127998580553584,34.467076252380195,46.214612071799934,14.696552207958007,17.218461320787014,7.859910400756917,29.165459759697285,6.359366111642053,7.670013427734375,0.20795166982605906,-16.37449951171874,-29.017258366440046,-3.731740656997431,-22.695878939079364,-10.053120084358113,42.70001220703125,1.7261214943424852,-36.80558598205476,6.321379427360649,5,20.975006103515625,20.975006103515625,5.775001525878906,19.235000610351562,-13.69000244140625,0,-0.06380718185240963,1.4314403494739432,317.4700012207031,-1.0932603105715748,317.1400146484375,-1.0889311059655038,339.0299987792969,-0.06380718185240963 4734,2023-05-02,311.5899963378906,313.3900146484375,307.5400085449219,310.3699951171875,781400.0,0.0010923577120984795,1.4273693674300223,-0.23149976547163365,38.12948341584387,45.209573314221124,13.396592520177308,16.05309557699809,6.19942910615066,28.19568321340961,7.042331142921138,5.850006103515625,-1.648984899576078,-14.988003540039074,-29.281713340440263,-0.6942937396378852,-22.134858440239668,-7.8411486398384795,39.75301513671877,8.726540558916806,-32.92363814416984,7.146854900200592,5,19.155014038085938,19.155014038085938,6.855003356933594,18.895004272460938,-11.69000244140625,1,-0.06977114313644395,-1.2658865213059922,311.25,1.4314403494739432,317.4700012207031,-1.0932603105715748,317.1400146484375,-0.06977114313644395 4735,2023-05-03,314.8599853515625,318.0400085449219,309.989990234375,310.7099914550781,586000.0,0.010494525023601486,-1.8801515507198112,3.401630937789229,35.132385340294846,44.277248013836854,9.424611061026098,12.302579041079639,1.8495827055424456,24.26414602363451,7.922578591336167,8.050018310546875,-2.8195852451162864,-11.012513732910179,-26.17554863917502,4.150521173354662,-18.594031186042628,-3.4309962797777303,32.978785888671894,15.772411611802758,-19.5897729190645,7.581517453132425,5,15.885025024414062,15.885025024414062,4.232513427734375,15.625015258789062,-16.78997802734375,2,-0.057771621578136645,1.4273693674300223,311.5899963378906,-1.2658865213059922,311.25,1.4314403494739432,317.4700012207031,-0.057771621578136645 4736,2023-05-04,311.4100036621094,315.989990234375,310.2099914550781,312.6600036621094,459300.0,-0.01095719319684585,-2.1671014347346245,-0.30120526226771677,34.422708835674484,42.460602866794595,12.374664861160056,15.195084615092583,4.214415349342175,26.98109407250945,8.85039570565181,5.779998779296875,-3.602859895429674,-13.613995361328136,-30.033405392350915,2.805414669694642,-21.823700376839554,-5.404290345816719,33.2048665625,30.140157484057887,-4.108144219770956,8.209705015511398,5,19.335006713867188,19.335006713867188,8.027503967285156,19.074996948242188,-9.550018310546875,3,-0.026396073099893447,-1.8801515507198112,314.8599853515625,1.4273693674300223,311.5899963378906,-1.2658865213059922,311.25,-0.026396073099893447 4737,2023-05-05,311.1099853515625,315.32000732421875,310.7799987792969,312.7099914550781,493800.0,-0.0009634189878896526,-3.0177435689690095,1.2800048828125,34.5247652114291,41.05623204194076,10.76375035819774,14.716176055955088,4.7122847460452135,26.73512864257657,9.870819038851876,4.540008544921875,-4.116534318248455,-12.940513610839844,-30.25714756012485,4.376120338445162,-21.598830585482347,-4.282196636197341,30.538895938671885,33.583962058313524,-0.2049929657358689,8.658316974642489,5,19.635025024414062,19.635025024414062,9.035011291503906,19.375015258789062,-9.219970703125,4,-0.042685864821375374,-2.1671014347346245,311.4100036621094,-1.8801515507198112,314.8599853515625,1.4273693674300223,311.5899963378906,-0.042685864821375374 4738,2023-05-08,308.94000244140625,314.2300109863281,308.8500061035156,311.1099853515625,458700.0,-0.006974970307378925,-3.5787751285647498,1.3562341452249709,35.120618206660694,39.30322068763634,10.716880863607116,16.07448805116769,7.393934100780712,28.32978933370549,10.94052609807458,5.3800048828125,-4.356003642192718,-14.071997070312477,-32.42003715775434,4.276043017129382,-23.246017114033407,-4.897977026591548,29.980169029203125,13.333275204613097,-22.4577689686963,9.17402004372094,5,21.805007934570312,21.805007934570312,6.639991760253906,21.544998168945312,-3.220001220703125,0,-0.03625303333502583,-3.0177435689690095,311.1099853515625,-2.1671014347346245,311.4100036621094,-1.8801515507198112,314.8599853515625,-0.03625303333502583 4739,2023-05-09,308.6400146484375,310.1600036621094,306.760009765625,308.79998779296875,432400.0,-0.0009710228219009798,1.3611028694951892,0.07372092369139031,35.561575546135515,36.40058257726008,8.634312262980131,15.28361769236676,8.271969564407641,28.07050126399747,11.62282686930434,3.399993896484375,-5.602424436164313,-13.181985473632835,-32.03563216939091,5.671661222125238,-22.6088088215119,-3.7551621257537704,27.769743788116898,16.666711757655776,-20.729590964517037,9.426823347879045,5,21.714996337890625,21.714996337890625,8.029991149902344,21.844985961914062,16.819976806640625,1,-0.03589948342396454,-3.5787751285647498,308.94000244140625,-3.0177435689690095,311.1099853515625,-2.1671014347346245,311.4100036621094,-0.03589948342396454 4740,2023-05-10,306.8900146484375,310.6400146484375,304.32000732421875,309.6300048828125,399400.0,-0.005670036019125302,1.6554598143304098,17.12781381152232,36.1815928064156,36.009343357091566,5.974044546527352,16.331193989859344,10.643825447700237,29.167611421360903,12.476504396304977,6.32000732421875,-6.843084406414448,-13.954486083984364,-33.80107197008573,5.892099802117002,-23.877779027035047,-4.031193140933681,26.554768921023935,22.022374359966737,-18.337027878721653,9.923292943050688,5,5.459991455078125,22.2449951171875,10.129981994628906,23.594985961914062,24.519989013671875,2,-0.02277695727559159,1.3611028694951892,308.6400146484375,-3.5787751285647498,308.94000244140625,-3.0177435689690095,311.1099853515625,-0.02277695727559159 4741,2023-05-11,306.92999267578125,308.8900146484375,305.0,306.8599853515625,462600.0,0.00013026825714601564,-1.0527900797165632,-0.025550209391428318,26.57393180654175,34.45712638015289,4.84273283122468,15.040618229130303,10.990112382787686,28.624027455070177,13.376315717637427,3.8900146484375,-8.37924891324002,-12.631007385253895,-32.59643678234153,7.3344220118337375,-22.61372208379771,-2.6482926867100787,23.019817744251043,23.72713955965909,-12.188859177946856,9.982714698543822,5,4.3150177001953125,22.20501708984375,10.170005798339844,23.555007934570312,18.610015869140625,3,-0.02886646975853402,1.6554598143304098,306.8900146484375,1.3611028694951892,308.6400146484375,-3.5787751285647498,308.94000244140625,-0.02886646975853402 4742,2023-05-12,307.5799865722656,309.010009765625,306.1499938964844,307.3599853515625,309400.0,0.002117726882334914,-1.1666917128093681,3.1425457715780296,27.645264021282387,33.699147243364244,2.9528283190393267,13.275568812483016,10.62616636268541,27.465262148436977,13.945046892985227,2.860015869140625,-11.464910747544991,-10.84101257324221,-30.80908730021497,9.127062153730549,-20.82504993672859,-0.8569752097558307,19.29424747626905,32.89584302083879,2.3551986354618997,9.984037363486367,5,3.6000213623046875,21.555023193359375,10.000007629394531,22.905014038085938,15.529998779296875,4,-0.018596792608153723,-1.0527900797165632,306.92999267578125,1.6554598143304098,306.8900146484375,1.3611028694951892,308.6400146484375,-0.018596792608153723 4743,2023-05-15,307.8500061035156,308.9100036621094,305.5,307.5,399100.0,0.0008778839425125362,1.7611352039240398,1.5909280066583438,28.384243501374144,32.61634280842317,2.402443079436239,11.87790634199041,10.669283203025714,26.69724703327131,14.738607940723703,3.410003662109375,-11.59577593404316,-9.468493652343739,-29.20148774186839,10.264500437180914,-19.334990697106093,0.39800339241861593,16.317720738101116,55.85434633548051,29.443790255569063,9.86649704476234,5,3.3300018310546875,21.285003662109375,11.379989624023438,22.634994506835938,13.19000244140625,0,-0.019360049819437286,-1.1666917128093681,307.5799865722656,-1.0527900797165632,306.92999267578125,1.6554598143304098,306.8900146484375,-0.019360049819437286 4744,2023-05-16,301.8500061035156,306.9599914550781,300.5899963378906,306.9599914550781,582400.0,-0.019490010982759154,1.4931559207854566,-14.599703548696485,10.429910136036654,29.87162334128337,7.683535838435205,16.781128208313476,16.546484954846278,32.20082018939047,15.354312647502363,7.260009765625,-12.039293147331477,-14.225993347167957,-34.591045427350934,6.13905873301502,-24.408519387259446,-4.043467307076469,19.93599439601337,12.537387760803353,-4.7447655272795135,10.182526040091492,5,6.4399871826171875,25.419998168945312,19.17499542236328,28.634994506835938,14.970001220703125,1,0.012820921116232675,1.7611352039240398,307.8500061035156,-1.1666917128093681,307.5799865722656,-1.0527900797165632,306.92999267578125,0.012820921116232675 4745,2023-05-17,305.04998779296875,306.25,300.6700134277344,302.55999755859375,698300.0,0.010601231157026048,1.2821962605157393,-0.4872793292085712,28.63191528839141,29.228201836029694,3.291838106719979,12.604148789611486,13.434698717926153,28.44453107580557,15.708787589139895,5.579986572265625,-11.42774033445744,-9.995510864257824,-30.404353391744678,10.41333166322903,-20.19993212800125,0.2089103994856032,13.76857212393088,52.9689351846818,32.747687729058214,10.204421263743434,5,2.9050140380859375,22.220016479492188,17.662513732910156,25.435012817382812,14.19000244140625,2,0.0669070790980042,1.4931559207854566,301.8500061035156,1.7611352039240398,307.8500061035156,-1.1666917128093681,307.5799865722656,0.0669070790980042 4746,2023-05-18,311.3599853515625,311.9700012207031,304.3299865722656,305.44000244140625,564400.0,0.020685126409105914,1.1400557350703526,2.37751250122561,41.08545563187192,29.95716743830112,-3.3816134767487256,5.6763015696705,7.246773234317629,21.70698955042792,16.10898123717685,7.6400146484375,-11.0790209434183,-3.1085128784179688,-23.2328912668969,17.015865510060962,-13.170702072657434,6.953676315821497,4.906575664275863,94.63958165728077,69.84744294550197,10.062189194239474,5,-3.949981689453125,15.910018920898438,11.352516174316406,19.125015258789062,13.57000732421875,3,0.06439497447916431,1.2821962605157393,305.04998779296875,1.4931559207854566,301.8500061035156,1.7611352039240398,307.8500061035156,0.06439497447916431 4747,2023-05-19,312.4599914550781,313.6000061035156,308.9700012207031,313.6000061035156,584900.0,0.0035329077443062573,7.122711211050434,-0.19257059787819739,52.07546182153196,31.841038951064593,-4.771786989108136,3.324354079556997,6.381174691893307,20.168562099681083,17.357763873576257,4.6300048828125,-10.779119458742343,-1.1055068969726562,-19.76467111206705,17.553657318121736,-10.435089004519853,8.22407521057454,1.611850505847542,91.23740359173563,60.9033104918188,9.3295821075472,5,-5.364990234375,14.810012817382812,10.340011596679688,18.025009155273438,13.05999755859375,4,0.041861414093151916,1.1400557350703526,311.3599853515625,1.2821962605157393,305.04998779296875,1.4931559207854566,301.8500061035156,0.041861414093151916 4748,2023-05-22,308.9100036621094,315.8399963378906,308.3800048828125,313.2099914550781,439700.0,-0.011361415509348882,-1.7835865084606801,3.7718706499625227,45.85908692248931,32.98520688177057,-1.3706394033680454,5.47264139541835,10.418003351336324,23.23299985627591,18.48530234713112,7.459991455078125,-10.239764742374405,-3.587495422363304,-20.592770873548943,13.417780028822335,-12.090133147956124,4.915142303229516,-8.32000732421875,54.557425076844254,20.602387131760594,8.502637725592809,5,-0.69500732421875,18.360000610351562,14.975006103515625,21.574996948242188,21.82000732421875,0,0.045968021498537404,7.122711211050434,312.4599914550781,1.1400557350703526,311.3599853515625,1.2821962605157393,305.04998779296875,0.045968021498537404 4749,2023-05-23,304.2900085449219,308.82000732421875,303.4100036621094,308.2799987792969,487800.0,-0.014955796388649523,1.1341206495961091,0.9279073398532314,34.32216163757789,32.778603418566384,2.869136884176953,8.53445620087723,15.402854279976054,27.495162150804504,19.362889763172912,5.5,-9.806187129632406,-6.94049072265625,-22.26392645714168,8.382945011829179,-14.602208589898964,0.7212271445864644,-3.395012207031243,23.862881973083343,-11.880229565717077,7.661717867242729,5,3.92498779296875,22.979995727539062,19.662498474121094,26.194992065429688,32.699981689453125,1,0.05504617151281588,-1.7835865084606801,308.9100036621094,7.122711211050434,312.4599914550781,1.1400557350703526,311.3599853515625,0.05504617151281588 4750,2023-05-24,306.79998779296875,308.5199890136719,301.4100036621094,304.19000244140625,495600.0,0.008248641682483404,1.350413123089495,-0.6541332680658386,42.966087883740535,34.59995409381069,0.38559365014072,3.6744739128827177,13.149026219014218,24.552250019260214,19.03927483566491,7.1099853515625,-9.214020905216955,-2.8190109252929574,-10.900374427795555,5.26235257720964,-6.8596926765442845,1.2216708259583697,-5.606091455078115,37.35264633852323,0.8635877249222688,4.040681751251306,5,1.415008544921875,20.470016479492188,17.002525329589844,23.685012817382812,29.860015869140625,2,0.03265977812884269,1.1341206495961091,304.2900085449219,-1.7835865084606801,308.9100036621094,7.122711211050434,312.4599914550781,0.03265977812884269 4751,2023-05-25,304.5,308.7099914550781,303.7699890136719,306.7300109863281,458100.0,-0.007496701057631117,-1.6774841831038332,-0.8544151349328843,40.49467235416996,36.027666130798195,2.575476649937798,5.248018656234308,15.50641185650602,26.45582359997843,17.26846426060802,4.94000244140625,-8.692333754580432,-4.486997985839821,-12.05236283282511,3.0783668611454686,-8.269680409332466,-0.7043155623471762,-3.089996337890625,21.41370690420902,-14.804899636657812,3.7826824234926426,5,3.714996337890625,22.770004272460938,20.337509155273438,22.6199951171875,30.459991455078125,3,0.04840719288793105,1.350413123089495,306.79998779296875,1.1341206495961091,304.2900085449219,-1.7835865084606801,308.9100036621094,0.04840719288793105 4752,2023-05-26,299.8299865722656,307.2200012207031,299.2699890136719,304.05999755859375,679100.0,-0.015336661503232762,-1.9719637896514155,1.8968565680894447,37.77832912047465,37.071453421809366,6.739246338330304,8.9896296487276,20.137541887719067,30.81208828818069,15.59140528736656,7.95001220703125,-8.210865012879594,-8.275010681152366,-15.7891524128446,-0.7608689494601322,-12.032081546998484,-4.517939815306249,16.010009765625,3.3795854620731314,-34.25773261820293,3.7570708658461256,5,7.725006103515625,26.780014038085938,24.557518005371094,26.245010375976562,34.08001708984375,4,0.08371412876498918,-1.6774841831038332,304.5,1.350413123089495,306.79998779296875,1.1341206495961091,304.2900085449219,0.08371412876498918 4753,2023-05-30,291.3900146484375,300.80999755859375,291.1300048828125,299.2699890136719,844700.0,-0.028149192214948493,-1.3047618355609971,1.8628732621979813,31.00634949650268,39.35772446186115,14.079430426183762,16.722842894248856,28.54517316029103,38.80429599753245,14.846891382419102,9.67999267578125,-7.470196801841098,-15.721983337402321,-26.16455509797038,-5.2794115768342635,-20.94326921768635,-10.500697457118292,24.11858154296874,1.4698119261781784,-37.21652659694635,5.221285880284035,5,12.094985961914062,31.149993896484375,33.91499328613281,34.269989013671875,50.28997802734375,1,0.11712815350386063,-1.9719637896514155,299.8299865722656,-1.6774841831038332,304.5,1.350413123089495,306.79998779296875,0.11712815350386063 4754,2023-05-31,289.8500061035156,292.9100036621094,285.8399963378906,291.3500061035156,1030800.0,-0.005285042271540807,2.0606124659814515,0.19035594920433288,31.150399936264066,39.63755608940255,15.35273394743075,17.445054077954865,29.824411028590305,39.97181725786845,14.734888438010612,7.07000732421875,-6.889803885126923,-16.17499237060548,-28.925779626914675,-3.424205114296285,-22.550385998760078,-9.799598742450883,24.68344643554684,17.533933632593367,-22.299425934999384,6.375393628154605,5,10.989990234375,30.044998168945312,35.45500183105469,35.80999755859375,57.55999755859375,2,0.14103848204927338,-1.3047618355609971,291.3900146484375,-1.9719637896514155,299.8299865722656,-1.6774841831038332,304.5,0.14103848204927338 4755,2023-06-01,296.6700134277344,300.05999755859375,292.8800048828125,296.0,770800.0,0.023529436538231696,-1.0781443909074448,-0.4466756184895833,40.130830004949274,39.531486575300036,8.06739215026596,9.689197585360375,22.802675430203976,32.75468346436821,13.75817495626041,10.209991455078125,-6.243536151290186,-8.44548645019529,-21.137649241531676,4.246676341141097,-14.791567845863483,-2.0994050545270966,16.141831739257782,47.35469786657131,5.257471001247893,6.346081395668207,6,4.16998291015625,23.224990844726562,29.392494201660156,28.989990234375,53.1199951171875,3,0.13590850096638474,2.0606124659814515,289.8500061035156,-1.3047618355609971,291.3900146484375,-1.9719637896514155,299.8299865722656,0.13590850096638474 4756,2023-06-02,303.19000244140625,303.55999755859375,298.2799987792969,298.2799987792969,626100.0,0.02197724312727045,-1.1507107296244041,7.328216807105443,46.20571452084191,38.87929243077892,0.29794847720211237,2.65809342054888,16.325357553012736,26.01100241701073,12.55536996858511,6.889984130859375,-3.99365111902614,-1.514497375488304,-13.876498354839896,10.847503603863288,-7.6954978651641,4.666503114187492,8.00353179583982,81.15061805932228,36.324302767433515,6.181000489675804,6,-2.350006103515625,16.705001831054688,24.69750213623047,22.470001220703125,85.39999389648438,4,0.11039282611955992,-1.0781443909074448,296.6700134277344,2.0606124659814515,289.8500061035156,-1.3047618355609971,291.3900146484375,0.11039282611955992 4757,2023-06-05,297.8299865722656,303.25,297.7900085449219,302.5199890136719,455500.0,-0.017678735532107415,-1.2893245128021396,-0.9551932674916559,42.04001520546776,38.454951128887636,3.7598440237530895,7.348979234173385,21.565091237634306,31.020479138482074,11.308920084675874,5.459991455078125,-3.6154603199225335,-6.210513305664051,-18.550447136851744,6.129420525523642,-12.380480221257926,-0.04054639007017613,11.842335391019105,67.66359711288575,23.231244180786085,6.16996691559385,6,-0.4999847412109375,5.2800140380859375,35.57501983642578,27.83001708984375,89.04000854492188,0,0.1246684570285983,-1.1507107296244041,303.19000244140625,-1.0781443909074448,296.6700134277344,2.0606124659814515,289.8500061035156,0.1246684570285983 4758,2023-06-06,297.739990234375,299.2900085449219,291.2799987792969,297.0,510600.0,-0.0003021735283488258,3.1718509099578798,-0.15778035163519474,46.3966155043165,39.79655711408081,2.345388897926682,6.911218425025595,21.657651767382845,30.594266794621944,10.599505769916737,8.010009765625,-4.129875202500784,-5.740509033203125,-18.160532134953655,6.679514068547405,-11.95052058407839,0.46950251767214013,10.502392191386093,67.15571713720337,17.91684785664758,6.210011550875261,6,-0.464996337890625,4.2650146484375,35.47251892089844,27.920013427734375,86.92001342773438,1,0.12148187886773987,-1.2893245128021396,297.8299865722656,-1.1507107296244041,303.19000244140625,-1.0781443909074448,296.6700134277344,0.12148187886773987 4759,2023-06-07,297.55999755859375,299.989990234375,294.94000244140625,299.0299987792969,408000.0,-0.0006045297295790286,1.979357777517712,-1.9865143516991093,43.06610132907823,39.80766971911833,1.643127544313984,6.554621720164448,21.49290211298478,30.447041891827098,10.173508397317962,5.04998779296875,-5.293967111882182,-5.3665008544921875,-17.805945996656078,7.072944287671703,-11.586223425574133,0.8532217165897578,9.338241701895129,51.1400602896188,2.274992281949551,6.219722571081951,6,-0.285003662109375,4.3800048828125,34.665008544921875,28.100006103515625,92.17999267578125,2,0.14827260209430415,3.1718509099578798,297.739990234375,-1.2893245128021396,297.8299865722656,-1.1507107296244041,303.19000244140625,0.14827260209430415 4760,2023-06-08,299.8999938964844,301.95001220703125,294.6499938964844,296.7300109863281,460100.0,0.007863947967098106,1.0082527369198737,-2.1564491685523883,38.54915719801502,39.59150136843445,-1.9875780898065045,3.8621126411784985,18.763448030528707,27.79298693224837,10.027353582400513,7.300018310546875,-6.004766503889414,-2.677003479003929,-15.040117356041037,9.686110398033179,-8.858560417522483,3.504553459514625,5.7347507886486255,70.19540695492692,26.00018690025692,6.181556938518546,6,-3.3699951171875,2.040008544921875,30.845016479492188,25.560012817382812,92.3900146484375,3,0.15841950894478485,1.979357777517712,297.55999755859375,3.1718509099578798,297.739990234375,-1.2893245128021396,297.8299865722656,0.15841950894478485 4761,2023-06-09,298.07000732421875,300.7900085449219,296.510009765625,299.75,377300.0,-0.006101989361484539,1.2765891825206155,-0.5299690009049425,35.828240551228674,39.37482486074046,-1.3025856645968474,5.264195946758946,20.066686230729374,29.187306961150284,9.873300379674154,4.279998779296875,-5.987964340615179,-4.063990783691395,-16.405283914905965,8.277302347523175,-10.23463734929868,2.10665578191589,6.37705246007971,56.725211800129,17.717100714846055,6.170646565607286,6,-3.3700103759765625,2.8449859619140625,32.67500305175781,26.159988403320312,94.25997924804688,4,0.1735162879519303,1.0082527369198737,299.8999938964844,1.979357777517712,297.55999755859375,3.1718509099578798,297.739990234375,0.1735162879519303 4762,2023-06-12,301.8599853515625,302.2900085449219,297.04998779296875,299.4100036621094,529800.0,0.01271506000005318,2.166148824944912,-1.458328792007266,43.089561248536484,40.71740394429976,-5.3354003733789455,1.079040781798085,15.780882406178307,24.942713047973427,9.61069880582642,5.240020751953125,-6.489617866192589,0.011987304687522737,-12.060086372790693,12.084060982165738,-6.024049534051585,6.04802414342663,1.470650625951464,96.09425238929418,56.61360540242097,6.036036838739103,6,-7.1599884033203125,-1.019989013671875,28.885025024414062,20.910018920898438,85.97000122070312,0,0.2873186748661558,1.2765891825206155,298.07000732421875,1.0082527369198737,299.8999938964844,1.979357777517712,297.55999755859375,0.2873186748661558 4763,2023-06-13,301.8900146484375,303.5899963378906,298.4599914550781,301.80999755859375,731200.0,9.948087965350183e-05,1.9482952153781394,0.03266028076381709,47.41491129052935,42.52457187255146,-4.1564688909012375,0.6109328821239046,15.173585177110681,24.41578506939163,9.380997889992896,5.1300048828125,-6.753261487018847,0.3400161743164176,-11.397845761624978,12.077878110257814,-5.52891479365428,6.208947142287116,-16.050018310546875,80.9845500535935,37.895485016731406,5.868930967970698,6,-4.45501708984375,-1.050018310546875,28.854995727539062,20.584991455078125,83.5499877929688,1,0.28149318077880925,2.166148824944912,301.8599853515625,1.2765891825206155,298.07000732421875,1.0082527369198737,299.8999938964844,0.28149318077880925 4764,2023-06-14,305.7200012207031,307.3999938964844,299.5,302.1300048828125,615500.0,0.012686695108898416,1.273385528043313,44.86536994660565,48.86888617138313,43.49546700215522,-6.14474264130979,-3.0717478391454733,10.713503142853426,20.11905973841982,9.877985112255871,7.899993896484375,-6.4364705493914585,3.976502990722679,-7.908850566870797,15.861856548316155,-1.9661737880740588,9.919179769519417,-19.525004882812482,86.82358685661765,41.23224999786758,5.942676778796744,6,-6.3800048828125,-4.8800048828125,25.025009155273438,16.7550048828125,80.17999267578125,2,0.25821013386827274,1.9482952153781394,301.8900146484375,2.166148824944912,301.8599853515625,1.2765891825206155,298.07000732421875,0.25821013386827274 4765,2023-06-15,325.4599914550781,326.5,318.3500061035156,320.0,1309700.0,0.0645688543620162,1.161799644636562,1.52089053614084,66.07855448289811,45.703560331272584,-23.88294966306688,-22.350176988273347,-9.325749119420834,0.063734258208342,11.144949561370943,20.779998779296875,-4.403731702947596,22.69599304199221,6.790327028442505,38.601659055541916,14.743160035217386,30.648826048767035,-38.41679521484372,96.53214777065917,45.90452650628678,7.952833006774844,6,-16.569992065429688,-19.289993286132812,4.89501953125,-2.9849853515625,71.58999633789068,3,0.1975050711822106,1.273385528043313,305.7200012207031,1.9482952153781394,301.8900146484375,2.166148824944912,301.8599853515625,0.1975050711822106 4766,2023-06-16,331.4100036621094,342.70001220703125,329.4200134277344,330.3599853515625,2064600.0,0.018281854492866234,-8.064962659750648,0.19231134685573434,73.75867864227463,49.22785626869557,-28.39502541875197,-28.165115000239098,-15.493033572001366,-6.072655977559464,11.99837166959609,17.240020751953125,-1.9038870498081906,27.643504333496082,7.4950763294780245,47.79193233751414,17.569290331487082,37.71771833550508,-41.999399196289005,75.2683406201115,17.89316336725237,10.074214002009025,6,-14.419998168945312,-17.139999389648438,-10.667495727539062,-8.93499755859375,69.94998168945312,4,0.18369996140757117,1.161799644636562,325.4599914550781,1.273385528043313,305.7200012207031,1.9482952153781394,301.8900146484375,0.18369996140757117 4767,2023-06-20,325.5400085449219,331.8399963378906,324.8900146484375,330.75,652400.0,-0.017712184461312397,-1.135177832260605,-4.9618100967826315,76.72562402468157,52.597746104291694,-20.31761609750623,-22.414138693611847,-9.983923075638131,-0.6054938438412023,12.45449737180443,6.949981689453125,-0.2692286693334154,21.11950836181643,-0.9724550414020428,43.2114717650349,10.073526660207222,32.165490063425636,-31.86625145980463,61.2115831538081,-3.101602117736384,11.045981701609236,6,-6.8650054931640625,-11.270004272460938,-5.349998474121094,-2.904998779296875,77.03997802734375,1,0.2051667268974937,-8.064962659750648,331.4100036621094,1.161799644636562,325.4599914550781,1.273385528043313,305.7200012207031,0.2051667268974937 4768,2023-06-21,323.1099853515625,325.75,321.8900146484375,322.2699890136719,508500.0,-0.0074645915389046635,-3.825147347740668,-0.161227968439735,75.67148801697452,56.220566847391275,-15.54514203505721,-19.885270939373754,-7.9224154100822375,1.3491880515152843,12.491840254539541,3.8599853515625,0.5819499532011605,17.979486083984398,-5.583731298280384,41.54270346624918,6.197877392852035,29.76109477511676,-25.51412785669214,54.652728426127,-14.934218124556324,11.781608691132385,6,-4.4349822998046875,-8.839981079101562,-2.9524765014648438,0.485015869140625,77.77001953125,2,0.20030331513984012,-1.135177832260605,325.5400085449219,-8.064962659750648,331.4100036621094,1.161799644636562,325.4599914550781,0.20030331513984012 4769,2023-06-22,321.0400085449219,323.44000244140625,320.3599853515625,322.0,339000.0,-0.006406415463726334,-1.6551438380490116,-1.142851952770209,70.29819090603144,59.7482372593931,-10.945277381828419,-17.387554087300714,-6.340615313246303,2.9089180312432745,13.352359149447624,3.08001708984375,2.2584218698586938,15.072009277343739,-9.533072352096951,39.67709090678443,2.769468462623365,27.374550092064112,-19.83581867307862,11.047235183312216,-58.817555895671354,12.302540814720352,6,-1.43499755859375,-6.7700042724609375,-0.8824996948242188,4.8000030517578125,75.69998168945312,3,0.20059803196607873,-3.825147347740668,323.1099853515625,-1.135177832260605,325.5400085449219,-8.064962659750648,331.4100036621094,0.20059803196607873 4770,2023-06-23,316.82000732421875,321.0400085449219,316.5899963378906,320.0,795700.0,-0.013144782919206288,-1.445051812602703,3.3125218552309503,61.80496231952703,62.634539678092914,-4.551397406580463,-13.047332206488136,-2.4744652048696025,6.695614121038034,14.42061108055401,4.45001220703125,3.6292654721359554,10.351007080078148,-14.72887176561261,35.430885925768905,-2.1889323427672593,22.890946502923555,-12.296151665560444,0.8809300901267337,-64.76559954568437,12.539939422845384,6,3.05499267578125,-2.5500030517578125,0.959991455078125,9.020004272460938,82.82998657226562,4,0.21804174286749634,-1.6551438380490116,321.0400085449219,-3.825147347740668,323.1099853515625,-1.135177832260605,325.5400085449219,0.21804174286749634 4771,2023-06-26,319.239990234375,320.0,313.8699951171875,315.0,398200.0,0.007638352547854499,1.1284703089899546,-1.3333333333333333,69.53825896465159,65.57328386877236,-4.081868879783599,-15.07954825959655,-5.426060169932498,3.779987166602382,15.398525056542317,6.1300048828125,5.446368743986454,12.033990478515648,-13.661019856721566,37.72900081375286,-0.8135146891029308,24.881495646134226,-11.662042051846868,29.88310936228965,-34.04146459868069,12.847505167618598,6,1.3400115966796875,-4.9699859619140625,-1.6274871826171875,6.6000213623046875,79.0599975585938,0,0.2437351207205225,-1.445051812602703,316.82000732421875,-1.6551438380490116,321.0400085449219,-3.825147347740668,323.1099853515625,0.2437351207205225 4772,2023-06-27,324.92999267578125,326.04998779296875,320.0,320.0,406800.0,0.017823589197671685,-1.4543597489260025,1.1627367996775493,72.51202461217531,68.36185201562192,-6.878604602230041,-19.808286880165213,-11.520948805509647,-2.486021184961828,16.440199592683935,6.80999755859375,7.664830294735964,16.46899261474607,-10.144590109825913,43.082575339318055,3.162201252460079,29.775783977032063,-14.542279371292864,90.80463226045691,26.161504985488293,13.306791362285978,6,-3.829986572265625,-10.659988403320312,-7.589988708496094,0.9100189208984375,76.42999267578125,1,0.2352198762766844,1.1284703089899546,319.239990234375,-1.445051812602703,316.82000732421875,-1.6551438380490116,321.0400085449219,0.2352198762766844 4773,2023-06-28,325.5199890136719,325.989990234375,322.7900085449219,324.6300048828125,697800.0,0.001815764476009285,2.4972734094888684,0.18052443266933257,72.993430183211,71.04235690582502,-4.2065550808815715,-18.667333134493447,-12.501848848504437,-3.665297903037356,16.449050436006473,3.199981689453125,10.445859471790925,15.352490234375011,-11.028088884000738,41.73306935275076,2.1622006751871368,28.542779793562886,-12.547291796980062,95.64861167485982,28.087190328330664,13.190289559187866,6,2.7650146484375,-11.249984741210938,-8.337486267089844,0.3200225830078125,69.83999633789062,2,0.23672892651565314,-1.4543597489260025,324.92999267578125,1.1284703089899546,319.239990234375,-1.445051812602703,316.82000732421875,0.23672892651565314 4774,2023-06-29,330.7300109863281,333.6300048828125,325.6700134277344,325.6700134277344,616300.0,0.016005229013562827,-2.146243199884202,5.68549189040908,74.21079422413818,71.94593909929614,-6.141686332493691,-21.774064838831976,-17.94713244612069,-9.426714549210487,16.081089505720374,8.110015869140625,12.860547387019153,18.518511962890614,-7.566969758888547,44.603993684669774,5.475771102001033,31.561252823780194,-15.379128570409137,85.32392478100252,17.34817082222409,13.04274086088959,6,-2.44500732421875,-16.460006713867188,-12.987510681152344,-4.8899993896484375,67.95999145507818,3,0.2121065266719453,2.4972734094888684,325.5199890136719,-1.4543597489260025,324.92999267578125,1.1284703089899546,319.239990234375,0.2121065266719453 4775,2023-06-30,336.989990234375,337.1600036621094,331.2699890136719,332.0,503700.0,0.018927762948931948,1.2101297422332153,0.9861645537555939,78.57562177907238,72.48115500338477,-11.839150610484865,-26.201877167695557,-24.34095468498913,-16.149164696499497,16.925026167733588,6.42999267578125,15.391005731486871,22.762492370605457,-4.4725451239109475,49.99752986512186,9.144973623347255,36.38001111786366,-19.45117743516704,99.2700156060207,28.6371975938671,13.617518747258202,6,-11.474990844726562,-22.719985961914062,-19.24748992919922,-11.149978637695312,61.02001953125,4,0.1773049696771234,-2.146243199884202,330.7300109863281,2.4972734094888684,325.5199890136719,-1.4543597489260025,324.92999267578125,0.1773049696771234 4776,2023-07-03,336.6600036621094,338.3699951171875,331.32000732421875,334.7099914550781,343000.0,-0.0009792177270194768,1.6256961651246846,0.39078477420617447,76.91833760362358,72.50256762326723,-11.941959739187723,-24.491528704036682,-24.06242815181929,-16.307742916138295,18.34108137481062,7.04998779296875,17.807801170573725,20.759005737304676,-7.705851568779565,49.22386304338892,6.526577084262556,34.9914343903468,-17.10829491027556,90.69138862493105,22.317628158516186,14.232428653042113,7,-10.540008544921875,-22.389999389648438,-18.917503356933594,-10.819992065429688,59.55999755859375,0,0.18710268386260465,1.2101297422332153,336.989990234375,-2.146243199884202,330.7300109863281,2.4972734094888684,325.5199890136719,0.18710268386260465 4777,2023-07-05,334.9599914550781,335.75,331.6199951171875,335.54998779296875,540900.0,-0.00504964114696993,7.343269319688049,-0.30256033052677705,74.93590200865685,72.42083584456526,-9.795279409741966,-20.940852282770493,-22.680344070151023,-15.053499335051072,19.77247264065158,5.040008544921875,17.473887396253303,17.202493286132835,-11.142859630566818,45.54784620283249,3.0298168277830086,31.375169744482662,-13.556418426828543,78.11292297145096,10.866132575044745,14.172676458349832,7,-8.839996337890625,-20.689987182617188,-17.217491149902344,-7.6899871826171875,63.44000244140625,2,0.18909719952744042,1.6256961651246846,336.6600036621094,1.2101297422332153,336.989990234375,-2.146243199884202,330.7300109863281,0.18909719952744042 4778,2023-07-06,333.9100036621094,334.67999267578125,328.0299987792969,332.260009765625,467600.0,-0.003134666287778365,3.169311865606674,-2.79661718305488,72.18638165005405,72.63063481612333,-7.880968684370487,-17.963139094603036,-21.958980861388113,-14.481946070153981,20.328943836431527,6.92999267578125,15.978239852770741,14.344004821777332,-13.228749533873781,41.916759177428446,0.5576276439517756,28.13038199960289,-10.80271549955728,64.88190641422746,0.10684526055079857,13.786377177825567,7,-7.790008544921875,-19.639999389648438,-16.82750701904297,-7.3000030517578125,60.260009765625,3,0.20200048201522947,7.343269319688049,334.9599914550781,1.6256961651246846,336.6600036621094,1.2101297422332153,336.989990234375,0.20200048201522947 4779,2023-07-07,341.67999267578125,344.70001220703125,332.44000244140625,333.260009765625,685000.0,0.02326971018674384,-1.4373782785169547,5.103038822202082,65.72925871713632,73.06666774919103,-13.874312904931742,-23.461158440338863,-29.95345027719111,-22.675514502847307,21.2822396597397,12.260009765625,14.91061359481165,19.907994079589855,-7.309088986909444,47.125077146089154,6.299452546340206,33.516535612839505,-17.005286589670845,81.88352070415547,20.252844094871655,13.608541533249642,7,-12.394989013671875,-26.409988403320312,-28.66748809814453,-19.139984130859375,55.910003662109375,4,0.15710604608540235,3.169311865606674,333.9100036621094,7.343269319688049,334.9599914550781,1.6256961651246846,336.6600036621094,0.15710604608540235 4780,2023-07-10,347.4100036621094,351.6300048828125,341.989990234375,341.989990234375,729100.0,0.016770109778611708,-2.55719216454677,0.6437083644429624,65.58240227116556,72.62712811658147,-16.549126613764486,-26.824654658337522,-36.149022998536225,-28.815892757072675,22.73901215132267,9.95001220703125,14.242492120629777,23.26250457763672,-4.208890357002531,50.73389951227597,9.526807110317122,36.998202044956315,-20.732766963906897,82.11864351986551,21.295441932870617,13.735697467319623,7,-11.595001220703125,-25.955001831054688,-37.042503356933594,-27.514999389648438,46.41000366210943,0,0.14760656929491245,-1.4373782785169547,341.67999267578125,3.169311865606674,333.9100036621094,7.343269319688049,334.9599914550781,0.14760656929491245 4781,2023-07-11,349.7900085449219,350.82000732421875,346.70001220703125,346.70001220703125,479400.0,0.006850709126750676,-1.6666666666666667,0.5701086130301853,75.33961585460742,72.94130492129615,-15.801590011387304,-26.489381498619423,-38.27084504486197,-31.4773168046018,24.274510438524334,4.1199951171875,14.417867623272059,23.05650939941404,-3.8095251226575897,49.92254392148567,9.623492138378253,36.489526660449826,-20.11843966456621,92.20340736430349,30.131020089382275,13.433017261035802,7,-12.580001831054688,-28.335006713867188,-39.422508239746094,-29.895004272460938,39.319976806640625,1,0.1378541411782792,-2.55719216454677,347.4100036621094,-1.4373782785169547,341.67999267578125,3.169311865606674,333.9100036621094,0.1378541411782792 4782,2023-07-12,388.5899963378906,409.95001220703125,381.239990234375,398.8999938964844,2752000.0,0.11092365946749405,-1.2958825079802032,-3.3365727435236487,88.87441076428433,74.70585831919318,-49.86567149056748,-61.617799038445355,-76.36710566355396,-70.53586976290012,26.874082490243445,60.160003662109375,16.731181097971785,57.519996643066406,21.217458184224597,93.82253510190822,39.3687274136455,75.67126587248731,-56.28341513724013,73.92576615239042,10.463961071900442,18.1512692294209,7,-20.779983520507812,-37.97499084472656,-78.22249603271484,-68.69499206542969,-6.290008544921818,2,0.019635103720420988,-1.6666666666666667,349.7900085449219,-2.55719216454677,347.4100036621094,-1.4373782785169547,341.67999267578125,0.019635103720420988 4783,2023-07-13,386.8699951171875,393.3299865722656,385.4800109863281,390.7099914550781,1087700.0,-0.0044262622221687975,-1.3716065147540832,0.3724536612222426,89.24526908204527,76.3763555256273,-43.05576152409958,-56.08013906623296,-73.74833459457409,-69.03484754716226,29.82205363280151,7.8499755859375,18.666770043349857,51.550996398925804,10.100985857515639,93.00100694033597,30.82599112822072,72.27600166963089,-43.69333357564369,70.22317870990705,0.12585987914964392,20.725005270705086,7,-17.879989624023438,-36.25498962402344,-86.64999389648438,-66.97499084472656,-8.040008544921875,3,0.029803290316697373,-1.2958825079802032,388.5899963378906,-1.6666666666666667,349.7900085449219,-2.55719216454677,347.4100036621094,0.029803290316697373 4784,2023-07-14,384.6600036621094,389.3999938964844,382.95001220703125,387.6600036621094,628300.0,-0.005712491232122252,-1.0093454389884489,0.7812507450587702,91.43661969730691,77.80535529432002,-36.19790029699578,-50.2281557220731,-70.65768367283408,-67.06737177698807,33.154887394217155,6.449981689453125,20.06173978706215,45.394004821777344,0.8900749120904834,89.8979347314642,23.142039866933885,67.6459697766208,-32.13507302739731,62.7869329484659,-15.402132190734761,22.25196495484344,7,-15.669998168945312,-32.36000061035156,-85.02000427246094,-64.76499938964844,-4.779998779296875,4,0.024723157268980556,-1.3716065147540832,386.8699951171875,-1.2958825079802032,388.5899963378906,-1.6666666666666667,349.7900085449219,0.024723157268980556 4785,2023-07-17,389.739990234375,392.6199951171875,383.2099914550781,385.7799987792969,589900.0,0.013206433015915842,-1.0681312858623222,-1.3199971516927083,91.70612554386092,79.44844284323528,-36.88752266105985,-52.960861127724115,-74.88524124799517,-72.24895086611764,34.56647892315819,9.410003662109375,21.782007168310088,47.259991455078136,-2.0687041497507153,96.58868705990699,22.59564365266374,71.92433925749253,-29.175548179538225,68.04739609066206,-15.58069225635245,24.664347802414415,7,-20.749984741210938,-37.43998718261719,-90.13249206542969,-69.84498596191406,-10.019989013671875,0,0.0201416490486257,-1.0093454389884489,384.6600036621094,-1.3716065147540832,386.8699951171875,-1.2958825079802032,388.5899963378906,0.0201416490486257 4786,2023-07-18,392.2900085449219,393.7799987792969,388.3299865722656,391.0,545400.0,0.006542870566126346,1.5527054938928952,0.3257604364947866,91.38611273507411,81.27624403505942,-34.32635130492815,-53.45680481594269,-76.42440364904951,-74.85850268365249,34.92418154470712,5.45001220703125,23.303358641785906,46.766009521484364,-7.000433797513438,100.53245284048216,19.88278786198549,73.64923118098324,-24.811586668777863,38.48836591302869,-42.40476216585162,26.883221659498894,7,-23.300003051757812,-39.05999755859375,-93.05500793457031,-72.39500427246094,-9.670013427734375,1,0.0039001726935947723,-1.0681312858623222,389.739990234375,-1.0093454389884489,384.6600036621094,-1.3716065147540832,386.8699951171875,0.0039001726935947723 4787,2023-07-19,392.3299865722656,397.7200012207031,388.760009765625,396.5899963378906,442600.0,0.00010190936927512162,1.7484554032801618,-3.302311277234984,91.3274983802984,83.40303478286435,-28.354345700045997,-50.843247719668284,-75.42254759303955,-74.31011980804158,35.951772081638076,8.959991455078125,24.130370577720498,43.46648864746095,-13.287532894836886,100.22051018975878,15.089477876312003,71.8434994186099,-18.90554204979742,63.50698268327607,-14.878574152327154,28.37701077114892,7,-21.134979248046875,-38.829986572265625,-94.52249145507812,-72.43498229980469,-13.470001220703125,2,-0.008207379835622142,1.5527054938928952,392.2900085449219,-1.0681312858623222,389.739990234375,-1.0093454389884489,384.6600036621094,-0.008207379835622142 4788,2023-07-20,387.8299865722656,393.25,385.239990234375,393.1600036621094,593800.0,-0.011469936415811288,1.9074394080375736,1.2511748524270732,85.63406300826169,85.61467970410051,-17.21141317621408,-43.474965722899356,-69.84156780309843,-69.07605460762557,37.27582083939921,8.010009765625,25.392204798826754,35.73048858642579,-22.208771742708507,93.66974891556009,6.760858421858643,64.70011875099294,-9.291962573958585,33.03979685236878,-42.631171632121735,28.969630164567153,7,-11.8599853515625,-33.62498474121094,-90.05998992919922,-67.93498229980469,-7.1099853515625,3,-0.01425882208895779,1.7484554032801618,392.3299865722656,1.5527054938928952,392.2900085449219,-1.0681312858623222,389.739990234375,-0.01425882208895779 4789,2023-07-21,385.4400024414063,389.6600036621094,384.4800109863281,388.3999938964844,770900.0,-0.006162453171768778,-1.1229589699012552,0.555343708131495,81.77052523895789,87.41336003385521,-8.896888144217826,-37.95910175693831,-66.36641726233466,-65.92907104740488,38.83770388748154,5.17999267578125,27.132866477221796,30.12050476074222,-27.708789141573334,87.94979866305778,1.2058578095844723,59.03515171189997,-2.5043000938778732,15.36877660558988,-54.94936204642186,28.914646951157774,7,-7.114990234375057,-30.714996337890682,-86.30250549316412,-65.54499816894537,2.809997558593693,4,-0.01714927310936165,1.9074394080375736,387.8299865722656,1.7484554032801618,392.3299865722656,1.5527054938928952,392.2900085449219,-0.01714927310936165 4790,2023-07-24,385.8999938964844,401.7699890136719,383.2300109863281,400.0,1985000.0,0.0011934190851090598,1.1020402161144722,4.76352932685873,82.23358630152097,88.17935675017894,-3.7134077082321255,-34.760636024224084,-65.65710702407915,-65.59583633456555,41.09100749343765,18.53997802734375,29.622377921513362,27.126496887207054,-29.254599462825354,83.50759323723946,-1.06405128780915,55.31704506222326,24.050018310546875,14.401219387738307,-51.13642638509374,28.190548175016215,7,9.69500732421875,-23.989990234375,-85.80999755859375,-66.00498962402344,0.27001953125,0,-0.015599868123570615,-1.1229589699012552,385.4400024414063,1.9074394080375736,387.8299865722656,1.7484554032801618,392.3299865722656,-0.015599868123570615 4791,2023-07-25,397.0499877929688,399.6900024414063,387.0,387.510009765625,1026000.0,0.028893480364955204,-1.4034101089501019,-0.6765938934569082,86.17036595880859,87.8789073273483,-8.33063160019384,-41.93230312192799,-75.48541566458545,-76.00298081147145,43.804871654491826,13.790008544921932,32.94312087438567,34.38599090576179,-21.24229596254878,90.01427777407235,6.571847471606532,62.20013433991704,12.36562438964836,74.54149506681314,10.156887879050942,27.81414343415527,7,-4.689987182617244,-35.13998413085943,-89.51998901367193,-77.15498352050787,-2.8599853515625,1,-0.04364686338008894,1.1020402161144722,385.8999938964844,-1.1229589699012552,385.4400024414063,1.9074394080375736,387.8299865722656,-0.04364686338008894 4792,2023-07-26,401.3599853515625,405.0,394.80999755859375,396.2999877929688,937000.0,0.010855050223149698,-1.5348334054521853,0.5303992885613109,87.85499532593275,87.72443246555801,-11.888962359020411,-42.39645883991244,-78.41734958410802,-79.59484697635776,46.2071697917602,10.19000244140625,36.37232626662495,34.874488830566406,-20.3386907267286,90.08766838786141,7.267899051918903,62.48107860921391,7.531914807128885,83.27966704001773,18.174830887052877,27.606589778647518,7,-7.384979248046875,-39.449981689453125,-85.72998046875,-81.46498107910156,-13.959991455078125,2,-0.046691227123601076,-1.4034101089501019,397.0499877929688,1.1020402161144722,385.8999938964844,-1.1229589699012552,385.4400024414063,-0.046691227123601076 4793,2023-07-27,402.5799865722656,406.30999755859375,397.1400146484375,400.3999938964844,644300.0,0.003039668290884867,-1.1080538796127404,0.4308287999228062,86.89122402778312,87.21938850227758,-11.897274275524865,-39.57641469624485,-78.22540282632906,-80.07339037972491,48.75167269118137,9.16998291015625,39.56447840906742,32.241490173339855,-21.674779083948295,86.157759430628,5.28335554469578,59.19962480198393,5.798675802978494,83.83876448693283,19.994766058611667,26.95813462864408,7,-7.8199920654296875,-40.66998291015625,-86.10748291015625,-82.68498229980469,-11.439971923828125,3,-0.05891997121532333,-1.5348334054521853,401.3599853515625,-1.4034101089501019,397.0499877929688,1.1020402161144722,385.8999938964844,-0.05891997121532333 4794,2023-07-28,400.8800048828125,406.1199951171875,399.7900085449219,405.8999938964844,461100.0,-0.004222717835348666,1.3186800288408334,-2.3027549906207128,84.05302313251163,86.36904378990545,-8.554077512173365,-34.099823165755595,-74.91068825890136,-77.81888895757214,50.835244147080985,6.329986572265625,37.445832371594975,27.03400878906251,-25.13167860686002,79.19969618498504,0.9511650911012453,53.11685248702378,6.995684464653323,76.47315496142328,14.323588178434093,26.082843697961266,7,-6.1100006103515625,-38.970001220703125,-84.40750122070312,-80.98500061035156,-10.989990234375,4,-0.05028937192315852,-1.1080538796127404,402.5799865722656,-1.5348334054521853,401.3599853515625,-1.4034101089501019,397.0499877929688,-0.05028937192315852 4795,2023-07-31,396.739990234375,401.5299987792969,394.1499938964844,400.2300109863281,614900.0,-0.010327316398950237,1.4236483811642788,0.6952247788686586,79.24506279737751,85.02003824127249,-3.706465369116188,-26.618729589594523,-69.27391652764027,-73.05545864279833,52.50579539589063,7.3800048828125,35.28963068495818,19.906494140625,-30.17396038665038,69.98694866790038,-5.133733123012689,44.94672140426269,10.642785545868094,50.44014223627025,-7.581152122126312,25.04022726363769,7,-1.9699859619140625,-34.829986572265625,-79.80248260498047,-76.84498596191406,-12.299987792968693,0,-0.021399381064055367,1.3186800288408334,400.8800048828125,-1.1080538796127404,402.5799865722656,-1.5348334054521853,401.3599853515625,-0.021399381064055367 4796,2023-08-01,399.6499938964844,401.30999755859375,394.0199890136719,396.5799865722656,571500.0,0.007334787855366676,1.281687584770856,-0.8796530285674312,62.4605808386775,81.81260295887017,-6.1046302162940265,-25.895390802408656,-70.82590992488929,-75.33923400113844,54.17456905075252,7.290008544921875,33.21731088088461,19.666998291015602,-27.62057163735153,66.95456821938274,-3.9767866731679646,43.31078325519917,7.2497265878804455,45.80960918158816,-9.778530083681161,23.643784964183567,8,-4.8799896240234375,-37.739990234375,-82.5774917602539,-79.75498962402344,-10.29998779296875,1,-0.03372946496839313,1.4236483811642788,396.739990234375,1.3186800288408334,400.8800048828125,-1.1080538796127404,402.5799865722656,-0.03372946496839313 4797,2023-08-02,398.2999877929688,401.8599853515625,395.0499877929688,398.3200073242188,419000.0,-0.0033779710349882697,-1.0889500486781822,-0.006521004393725521,62.98569187819594,79.29611727775176,-4.2674951413238205,-20.613680156815292,-68.14104342551428,-73.31643094647899,55.94112265964439,6.809997558593693,30.525922380065424,15.149992370605503,-27.71917536095708,58.01916010216809,-6.284591495175789,36.584576236386795,8.12633850143527,34.82502687978513,-18.13064813674842,21.434583865781306,8,-3.5299835205078693,-33.32498168945318,-80.874984741211,-78.40498352050787,-10.929992675781307,2,-0.010318818673172636,1.281687584770856,399.6499938964844,1.4236483811642788,396.739990234375,1.3186800288408334,400.8800048828125,-0.010318818673172636 4798,2023-08-03,401.3599853515625,403.8999938964844,395.510009765625,397.260009765625,573700.0,0.007682645373778607,-1.2078976533513226,-204.7987804878049,68.61346244245644,77.83422141147382,-5.818284500657569,-19.353674751282483,-69.68865699320156,-75.53594193376051,58.367632892553424,8.389984130859375,27.837167751067568,14.837490844726574,-21.89464987172073,51.56963156117388,-3.52857951349705,33.2035612029502,4.6024146366800665,60.66109616058796,8.579334816273203,18.366070358223638,8,-6.5899810791015625,-34.98997497558594,-83.67498016357422,-81.46498107910156,-6.459991455078125,3,-0.03478172205644814,-1.0889500486781822,398.2999877929688,1.281687584770856,399.6499938964844,1.4236483811642788,396.739990234375,-0.03478172205644814 4799,2023-08-04,395.3599853515625,403.05999755859375,394.6000061035156,403.05999755859375,420900.0,-0.014949173358037804,1.197396894345934,-1.8780629410188465,56.13805047336279,74.93471743056735,1.9409580835073257,-9.619081170750633,-62.06587240678391,-68.7606123385184,60.12914370615856,8.459991455078125,24.946862883289157,6.153491210937489,-24.046238522743295,36.35322094461827,-8.946373655902903,21.25335607777788,10.147766856641795,13.562709267702038,-34.99174968652394,15.099864866840404,8,1.295013427734375,-27.549972534179688,-74.08248138427734,-75.46498107910156,-1.769989013671875,4,-0.010673742562420707,-1.2078976533513226,401.3599853515625,-1.0889500486781822,398.2999877929688,1.281687584770856,399.6499938964844,-0.010673742562420707 4800,2023-08-07,398.6900024414063,399.6000061035156,395.3599853515625,396.6000061035156,382400.0,0.00842274689706568,1.168806537467902,-0.2714276655278814,56.872850544381365,71.67943794007543,0.6883890728977917,-9.391876275070047,-63.78186803086186,-71.36007664367844,61.5490020160441,4.240020751953125,23.016998097623286,6.91950836181644,-16.221345739556966,30.060362463189847,-4.650918688870263,18.489935412503144,6.372194942360466,47.267319025909615,-2.454664153456463,11.570427050686689,8,1.4749908447265057,-29.699996948242244,-77.41249847412115,-78.79499816894537,-2.230010986328182,0,-0.022072255986057998,1.197396894345934,395.3599853515625,-1.2078976533513226,401.3599853515625,-1.0889500486781822,398.2999877929688,-0.022072255986057998 4801,2023-08-08,398.010009765625,398.9100036621094,394.1499938964844,397.3599853515625,347000.0,-0.0017055674123186426,2.885702897287063,0.31101701102430346,56.016976055976514,68.14188024341365,1.6973795025359095,-5.179702861078454,-61.38833101240152,-70.03388790926425,62.97489067946108,4.760009765625,21.7926326081448,3.8285156250000227,-8.345078100795604,16.00210935079565,-2.2582812378977906,9.915312487897836,6.61554389019301,39.589906350160255,-8.041852309410658,6.0867968628978035,8,2.1549835205078125,-29.020004272460938,-78.11750793457031,-78.11500549316406,1.0599975585938068,1,-0.03409463830371906,1.168806537467902,398.6900024414063,1.197396894345934,395.3599853515625,-1.2078976533513226,401.3599853515625,-0.03409463830371906 4802,2023-08-09,396.2200012207031,402.0799865722656,396.1300048828125,400.0,491000.0,-0.004497395796593029,-2.005047741617281,-5.815164319248827,59.42910372000375,65.09053354254927,2.9967458481302174,-2.9394730144464347,-57.71969708372319,-67.62292772887355,62.40825649485211,5.949981689453125,20.47244299338189,1.6570068359375227,-10.254178881392136,13.568192553267181,-4.2985860227273065,7.612599694602352,7.977641581725095,21.23084435096154,-27.079857327761893,5.955592858664832,8,3.8499908447265625,-27.229995727539062,-76.0250015258789,-76.32499694824219,-7.739990234375,2,-0.01733883977593742,2.885702897287063,398.010009765625,1.168806537467902,398.6900024414063,1.197396894345934,395.3599853515625,-0.01733883977593742 4803,2023-08-10,398.3999938964844,400.9400024414063,395.45001220703125,397.0199890136719,341700.0,0.005501975339621934,-1.4292215245425948,-0.365080774726916,64.63413709615722,62.93287953850988,0.18044190822547534,-4.438965522952799,-57.68491233562963,-69.11077579357823,61.76932613113534,5.489990234375057,17.53663791750131,3.260499572753929,-8.190135193331344,14.711134338839202,-2.4648178102887073,8.985816955796565,5.378296269621842,47.699194760979985,-4.581046510309818,5.725317383042626,8,0.55999755859375,-29.409988403320312,-78.20499420166016,-78.50498962402344,-14.089996337890625,3,-0.02768574033202109,-2.005047741617281,396.2200012207031,2.885702897287063,398.010009765625,1.168806537467902,398.6900024414063,-0.02768574033202109 4804,2023-08-11,394.1700134277344,396.70001220703125,392.55999755859375,396.6400146484375,333900.0,-0.01061742101795582,2.196927028714843,-1.7898496240601505,58.60564165685405,60.63961052289616,3.7532038205894196,0.5691942694369345,-51.193996598984256,-64.31016686186001,61.20172728314649,5.839996337890625,13.702122064937726,-1.4449813842773551,-11.800799255746085,8.910836487191375,-6.62289032001172,3.73292755145701,9.197311154776287,16.911950915368116,-38.50077477458189,5.1779089357343535,8,4.0599822998046875,-22.975006103515625,-73.97501373291016,-74.27500915527344,-11.34002685546875,4,0.0018519431815779974,-1.4292215245425948,398.3999938964844,-2.005047741617281,396.2200012207031,2.885702897287063,398.010009765625,0.0018519431815779974 4805,2023-08-14,397.5899963378906,397.8900146484375,391.0,393.510009765625,412100.0,0.008676415743591903,1.944436112288481,-1.65181560967172,50.6696538387305,59.329507522902055,0.5212937827872679,-2.3531808128515195,-52.48655101161364,-67.14118638166048,60.42908186164353,6.8900146484375,10.086070233416933,1.5825012207031364,-8.424947588607154,11.589950030013426,-3.4212231839520086,6.586225625358281,5.374581972696376,59.47657332352804,6.215681270670181,5.003724404655154,8,-0.1399993896484375,-21.6199951171875,-75.31249237060547,-77.69499206542969,-12.75,0,-0.010060615299285924,2.196927028714843,394.1700134277344,-1.4292215245425948,398.3999938964844,-2.005047741617281,396.2200012207031,-0.010060615299285924 4806,2023-08-15,393.8200073242188,397.75,392.7999877929688,396.05999755859375,269800.0,-0.009482102287271643,-1.3130739832297422,-0.5490190211903251,40.522895873449436,56.83364130015244,3.774231632303838,1.6203870728765537,-46.79926902648975,-62.7125928366317,59.58555380316153,4.950012207031193,6.79807101032236,-2.2639877319335255,-12.174707627749342,7.646732163882291,-7.219347679841405,2.6913722159743543,8.749879639883034,25.451360485197544,-23.0204326629844,4.955359947907902,8,3.6299896240233807,-15.494995117187557,-65.18500518798834,-73.92500305175787,-15.77001953125,1,0.006703529738868452,1.944436112288481,397.5899963378906,2.196927028714843,394.1700134277344,-1.4292215245425948,398.3999938964844,0.006703529738868452 4807,2023-08-16,389.1099853515625,393.5199890136719,389.0,392.1700134277344,338000.0,-0.011959834150271353,-1.7560918877176006,1.3660899182561654,34.434938016222915,53.036027475015395,7.871313340525717,6.405203925187266,-40.014358752838234,-57.41496501835388,58.361040774573105,4.820007324218807,3.965756205495154,-6.813009643554665,-17.078763271109096,3.452743983999767,-11.94588645733188,-1.680132829777449,13.07310409298384,0.9211501597444046,-41.29749423082479,5.13287681377723,8,6.920013427734375,6.485015869140625,-59.77748107910156,-69.21498107910156,-7.759979248046875,2,0.025596932352320412,-1.3130739832297422,393.8200073242188,1.944436112288481,397.5899963378906,2.196927028714843,394.1700134277344,0.025596932352320412 4808,2023-08-17,382.2999877929688,390.4100036621094,381.7799987792969,389.8500061035156,377800.0,-0.01750147211575881,-1.0093151483069664,2.4673036072244035,30.797834627292005,50.22044793656308,13.06751287931246,13.470294733411322,-31.162924663025763,-49.98840497700559,57.10378890882174,8.6300048828125,2.858914279131227,-13.346507263183526,-24.763415858451367,-1.929598667915684,-19.054961560817446,-7.638052965549605,19.504040082413155,3.2277374392162543,-33.226257916579925,5.708454297633909,8,9.630004882812443,11.745010375976506,-23.08747863769537,-34.40498352050787,0.8099975585936932,3,0.01616537638161275,-1.7560918877176006,389.1099853515625,-1.3130739832297422,393.8200073242188,1.944436112288481,397.5899963378906,0.01616537638161275 4809,2023-08-18,378.8299865722656,382.6099853515625,377.5,380.45001220703125,387700.0,-0.009076644863986627,-1.387844303264954,0.21457241136787294,31.23034283188592,47.37128041295248,15.585087302330408,17.307040355893946,-25.64391603980829,-46.0867677236439,55.66213318369437,5.1099853515625,1.6451215074894208,-16.486007690429688,-29.427824121141043,-3.544191259718332,-22.956915905785365,-10.01509947507401,22.17308013927294,6.5227347561888225,-26.998759487933366,6.470908215355672,8,10.960006713867188,13.07501220703125,-19.027481079101562,-30.934982299804688,0.3900146484375,4,0.014465620939652757,-1.0093151483069664,382.2999877929688,-1.7560918877176006,389.1099853515625,-1.3130739832297422,393.8200073242188,0.014465620939652757 4810,2023-08-21,379.8800048828125,381.5199890136719,375.7099914550781,377.6600036621094,366000.0,0.0027717402205873487,1.112738107788684,-1.3703494395780351,28.440581917222502,44.30723661975758,12.947882403920175,16.635822535306488,-24.66591616670962,-46.72675626688749,53.70497574270223,5.80999755859375,-0.23015452246687573,-15.134989929199207,-29.227743583043605,-1.04223627535481,-22.181366756121406,-8.088613102277009,19.712877826033775,18.920198779574278,-12.50797628258519,7.046376826922204,8,9.014984130859375,11.129989624023438,-19.235000610351562,-31.985000610351562,0.329986572265625,0,0.0077655618920062786,-1.387844303264954,378.8299865722656,-1.0093151483069664,382.2999877929688,-1.7560918877176006,389.1099853515625,0.0077655618920062786 4811,2023-08-22,379.7200012207031,384.9100036621094,379.4800109863281,379.8699951171875,352000.0,-0.00042119527233008824,-16.238773434093883,-0.06756478108461063,29.19840455809303,40.948270046211945,11.444075446092143,16.264845272503123,-22.378945273047293,-46.20698010618014,51.76388970151724,5.42999267578125,-1.093536694507634,-14.428494262695324,-30.043307149982184,1.1863186245915358,-22.235900706338725,-6.6210878190519225,17.962250187841676,22.515498682312142,-8.132573595008559,7.807406443643422,8,8.604995727539062,11.289993286132812,-19.074996948242188,-31.824996948242188,2.589996337890625,1,0.013483606606784049,1.112738107788684,379.8800048828125,-1.387844303264954,378.8299865722656,-1.0093151483069664,382.2999877929688,0.013483606606784049 4812,2023-08-23,382.6199951171875,384.42999267578125,380.25,380.6199951171875,305900.0,0.0076371902643042056,-2.0511004187828568,-13.333875890132248,28.943831197331505,36.98268050189798,7.165581115353689,12.531404902638826,-23.196601311415066,-48.72780351692654,49.57241692963618,4.709991455078125,-2.2835059180550843,-10.59150085449221,-26.627629045972583,5.444627336988162,-18.609564950232368,-2.5734367587520524,13.304475495079942,47.0067885984762,19.32257304135593,8.018064095740181,8,4.1800079345703125,8.389999389648438,-21.509986877441406,-34.72499084472656,-3.829986572265625,2,-0.011943984586636702,-16.238773434093883,379.7200012207031,1.112738107788684,379.8800048828125,-1.387844303264954,378.8299865722656,-0.011943984586636702 4813,2023-08-24,378.8599853515625,383.2099914550781,378.8200073242188,380.510009765625,309300.0,-0.009827008033057472,-4.075183460344609,-0.82501220703125,30.47799788557866,33.85738674953405,8.786330739650339,15.202707869901587,-17.35598011603406,-44.64208521491679,47.15228094489898,4.389984130859318,-3.5922869222357576,-13.165510559082009,-29.78232514441072,3.451304026246703,-21.473917851746364,-4.857103266417653,15.447326928129769,34.23901866213769,4.571544578668586,8.308407292664358,8,7.9400177001953125,12.150009155273438,-16.512481689453125,-30.964981079101562,1.680023193359375,3,0.0065724036536678465,-2.0511004187828568,382.6199951171875,-16.238773434093883,379.7200012207031,1.112738107788684,379.8800048828125,0.0065724036536678465 4814,2023-08-25,380.7200012207031,382.55999755859375,376.1700134277344,380.8699951171875,383500.0,0.00490950731419848,2.6203888615123927,0.09090404675593697,27.97254540788724,31.335485812773687,5.383973520230711,12.390165641038095,-17.19434411292309,-46.204582835400515,44.464624728384564,6.389984130859375,-5.018566909429069,-10.29749450683596,-27.097579699216965,6.502590685545044,-18.69753710302649,-1.8974519106454295,12.09952539302003,54.45655563148083,25.89936759137591,8.40004259619051,8,6.0099945068359375,10.289993286132812,-15.632499694824219,-32.82499694824219,-16.540008544921875,4,0.006277537621339535,-4.075183460344609,378.8599853515625,-2.0511004187828568,382.6199951171875,-16.238773434093883,379.7200012207031,0.006277537621339535 4815,2023-08-28,388.25,390.260009765625,381.05999755859375,381.2799987792969,544800.0,0.019778311502294255,-1.483132971735218,-46.46856561546287,39.756500037154055,31.25033071985198,-4.034503513611696,4.418020069025033,-23.20988594177328,-53.33357314340827,42.70720256343598,9.540008544921875,-6.845682437894595,-2.3429962158203352,-18.96233618150137,14.2763437498607,-10.652666198660825,5.966673767020154,3.200763801031542,85.73449050359432,56.15328240828306,8.309669982840513,8,-3.635009765625,2.7599945068359375,-21.724990844726562,-40.35499572753906,-17.25,0,-0.023258206772174828,2.6203888615123927,380.7200012207031,-4.075183460344609,378.8599853515625,-2.0511004187828568,382.6199951171875,-0.023258206772174828 4816,2023-08-29,386.1700134277344,390.1000061035156,385.3599853515625,386.1300048828125,403000.0,-0.005357338241508414,-4.999845485272815,0.005740105870144882,39.51597190828808,31.814890041192555,-3.524416810821208,5.730126876673069,-19.80020324723057,-50.851181443825794,40.872694678300896,4.740020751953125,-8.244011141501005,-3.7489837646484148,-19.908776398381633,12.410808869084804,-11.828880081515024,4.330912552218194,4.089996337890625,70.97233924119722,38.668674571528165,8.079896316866602,8,-3.110015869140625,4.8399810791015625,-7.417510986328125,-38.27500915527344,-22.94000244140625,1,-0.015433673681065296,-1.483132971735218,388.25,2.6203888615123927,380.7200012207031,-4.075183460344609,378.8599853515625,-0.015433673681065296 4817,2023-08-30,394.1900024414063,395.4599914550781,386.8200073242188,386.8200073242188,425800.0,0.020768026347992796,-1.344637681159405,184.21052631578948,46.08518475426171,33.513484499744735,-12.011122511784947,-2.7547994257313917,-26.180651272586886,-58.45317162380644,39.10196319348811,9.28997802734375,-9.33665353797079,4.476504516601608,-11.335320829908426,20.28832986311164,-3.4294081566534373,12.382417189856653,-18.480010986328182,93.41632731840546,60.45514624275842,7.905912673255031,8,-8.605010986328182,-3.1800079345703693,-17.055000305175838,-46.29499816894537,-52.63000488281256,2,-0.03013776303111193,-4.999845485272815,386.1700134277344,-1.483132971735218,388.25,2.6203888615123927,380.7200012207031,-0.03013776303111193 4818,2023-08-31,387.3999938964844,396.5,387.0899963378906,395.0,519300.0,-0.017225217541967486,-1.2895382639138975,-1.031209109730849,43.99075317121587,34.9313078707814,-4.941221396787853,3.094388620602899,-17.717859552411767,-51.266512865496225,37.18718789025732,9.410003662109375,-9.906201300803446,-1.6155044555663949,-16.46586835103136,13.234859439898571,-9.040686403298878,5.809677492166088,-11.295002441406268,55.23850411229515,19.410812273535065,7.425181947732493,8,-1.2949981689453125,3.6100006103515625,-9.457489013671875,-39.50498962402344,-37.259979248046875,3,-0.022225052883875773,-1.344637681159405,394.1900024414063,-4.999845485272815,386.1700134277344,-1.483132971735218,388.25,-0.022225052883875773 4819,2023-09-01,391.1400146484375,391.8900146484375,388.05999755859375,390.8299865722656,339400.0,0.009654158004329894,3.231997437237612,-0.04079313515662331,44.30717084278535,36.69426219584395,-7.544852697639328,-1.0308436176715645,-19.64041684686873,-54.6276989859673,35.31012809096127,4.490020751953125,-9.71465495215125,2.33551483154298,-12.252900606753883,16.923930269839843,-4.958692887605423,9.629722550691383,-14.219222851562506,65.28507445576336,31.10838032794178,7.29420771914842,9,-4.8050079345703125,-0.2250213623046875,-12.805015563964844,-43.24501037597656,-35.540008544921875,4,-0.027100285592214557,-1.2895382639138975,387.3999938964844,-1.344637681159405,394.1900024414063,-4.999845485272815,386.1700134277344,-0.027100285592214557 4820,2023-09-05,389.8900146484375,394.8299865722656,389.1900024414063,394.0,559100.0,-0.0031957865551637266,-1.0471775444193578,-13.256816615808642,46.369861546319754,38.60220186120246,-5.280958519708179,-0.49953082030822316,-16.413962272816207,-52.906484147169635,33.43191729025372,5.639984130859318,-8.702843617047904,1.525514221191429,-12.319394018637297,15.370422461020155,-5.396939898722962,8.44796834110582,-12.18605452343752,40.66448240721463,5.161680957714331,6.9224541199143745,9,-3.5550079345703125,-0.08502197265625,-11.550010681152344,-41.99501037597656,-35.84002685546875,1,-0.0659417297358561,3.231997437237612,391.1400146484375,-1.2895382639138975,387.3999938964844,-1.344637681159405,394.1900024414063,-0.0659417297358561 4821,2023-09-06,384.4400024414063,391.010009765625,382.5,389.4800109863281,442400.0,-0.013978332355973344,1.101235395842831,1.226283821913319,45.744506897177,40.46894360562974,1.0158204651065716,4.091497858076764,-9.088090116077353,-47.11052248494235,31.266237127134232,8.510009765625,-7.530932329801601,-3.245997619628838,-16.4141060551774,9.922110815919723,-9.830051837403118,3.3380565981454424,-5.984200721406353,13.857160295759336,-24.94512862439153,6.584054217774284,9,1.8950042724608807,5.364990234374943,-6.099998474121151,-36.54499816894537,-34.26998901367193,2,-0.034959947861967766,-1.0471775444193578,389.8900146484375,3.231997437237612,391.1400146484375,-1.2895382639138975,387.3999938964844,-0.034959947861967766 4822,2023-09-07,389.3500061035156,391.260009765625,382.3200073242188,384.2099914550781,570100.0,0.012771833396441723,-1.0044886927366785,-1.0198424472149845,56.65471967589293,43.377468248998,-3.1727894596708666,-1.4330512845956491,-12.209936838158114,-51.60706602323944,28.83536943335865,8.940002441406193,-6.112538038838011,2.007505798339821,-10.568373600271173,14.583385196950815,-4.280433900965647,8.29544549764529,-10.172436452315651,49.576885828042414,6.015455856566454,6.287939699305484,9,-3.0149993896484375,0.454986572265625,-11.010002136230469,-41.45500183105469,-42.540008544921875,3,-0.06708615566386567,1.101235395842831,384.4400024414063,-1.0471775444193578,389.8900146484375,3.231997437237612,391.1400146484375,-0.06708615566386567 4823,2023-09-08,387.3699951171875,393.0199890136719,385.9700012207031,390.30999755859375,421700.0,-0.005085426878872812,-1.456445918931564,-0.5719832806896715,58.29447998961408,46.74657209141209,0.15792084785107363,-0.3391368880085679,-8.446929145371655,-49.21324664474639,26.461376916757917,7.04998779296875,-4.702704882115086,0.5789947509765625,-10.87227569446219,12.030265196415314,-5.146640471742785,6.30462997369591,-7.499528252035532,40.36767522022187,-7.553431339582168,5.725635222719371,9,1.410003662109375,2.43499755859375,-7.497489929199219,-39.47499084472656,-35.69000244140625,4,-0.11825902402362187,-1.0044886927366785,389.3500061035156,1.101235395842831,384.4400024414063,-1.0471775444193578,389.8900146484375,-0.11825902402362187 4824,2023-09-11,394.8999938964844,396.1199951171875,384.1400146484375,386.2900085449219,499700.0,0.01943877655526438,1.1683246521544606,-2.928564014200004,62.95719065834402,49.324426604877644,-5.754236540120758,-8.233794233226774,-14.237630722149277,-56.23035480824967,24.585003030549192,11.97998046875,-3.215776581489024,8.072494506835938,-3.4819931071824044,19.62698212085428,2.295250699826738,13.849738313845137,-14.36434570593849,91.15940362407613,37.9352864598166,5.777243807009183,9,-5.489990234375,-5.5149993896484375,-14.329986572265625,-47.00498962402344,-44.410003662109375,0,-0.113345099873007,-1.456445918931564,387.3699951171875,-1.0044886927366785,389.3500061035156,1.101235395842831,384.4400024414063,-0.113345099873007 4825,2023-09-12,393.5899963378906,393.8699951171875,387.25,391.9200134277344,410500.0,-0.0033172893867836617,4.937267352747974,0.19395885613826153,61.73235005302238,51.792913065403674,-4.031004758575193,-7.630027113667666,-11.369506423672249,-54.39327126781825,22.878463420358848,7.649993896484375,-1.4927391439329085,6.962496948242176,-3.9269416678130256,17.851935564297378,1.5177776402145469,12.407216256269805,-12.415774074966578,81.66665929526438,23.543638294134553,5.4447193080276035,9,-4.17999267578125,-4.69500732421875,-11.357490539550781,-45.69499206542969,-48.470001220703125,1,-0.09652173731001334,1.1683246521544606,394.8999938964844,-1.456445918931564,387.3699951171875,-1.0044886927366785,389.3500061035156,-0.09652173731001334 4826,2023-09-13,396.4599914550781,397.1700134277344,391.45001220703125,394.1900024414063,383100.0,0.007291839589143478,2.1002439730389115,1.359288768685321,61.71291908044434,53.529327990535066,-5.9092917479035805,-10.848298287060516,-12.605261927832316,-56.670070954178414,21.203952208600658,5.720001220703125,0.39807212570048023,9.700492858886719,-1.6118353256837281,21.012821043457166,4.044328766601495,15.356656951171942,-14.67273808267106,95.21870922000389,34.21526068930021,5.656164092285229,9,-6.7149810791015625,-7.56500244140625,-11.882492065429688,-48.56498718261719,-52.149993896484375,2,-0.10697171108352488,4.937267352747974,393.5899963378906,1.1683246521544606,394.8999938964844,-1.456445918931564,387.3699951171875,-0.10697171108352488 4827,2023-09-14,399.0700073242188,399.17999267578125,394.3200073242188,397.1000061035156,438000.0,0.006583302036509364,3.4383996878526815,0.8678461476413089,67.44346904415224,56.13518530975022,-8.665557834464607,-13.358787292755494,-13.462210231497352,-58.78736163566629,20.187230664746966,4.859985351562443,1.391721461825398,11.812507629394588,-0.7440204509906039,24.36903570977978,5.534243589201992,18.090771669587184,-16.35978834849209,99.26871334943121,33.43889817816205,6.278264040192599,9,-8.320007324218807,-10.175018310546932,-14.49250793457037,-51.17500305175787,-51.38000488281256,3,-0.12253487608442681,2.1002439730389115,396.4599914550781,4.937267352747974,393.5899963378906,1.1683246521544606,394.8999938964844,-0.12253487608442681 4828,2023-09-15,388.4800109863281,398.8800048828125,387.05999755859375,397.8399963378906,1433900.0,-0.02653668815879462,1.0664344058943729,-4.751258655678143,55.82058639867125,57.414453704848654,2.339805543303953,-2.4053854443722003,-1.1722091316092929,-47.75722639160182,19.816604901852344,12.010009765625057,2.3735979363294746,0.9135101318359489,-11.431728567452296,13.258748831124194,-5.259109217808145,7.086129481480043,-4.452210114597051,28.856400787289733,-36.82529284751254,6.172619349644108,9,2.269989013671875,-0.1550140380859375,-3.95001220703125,-40.58500671386719,-40.180023193359375,4,-0.10726424075703833,3.4383996878526815,399.0700073242188,2.1002439730389115,396.4599914550781,4.937267352747974,393.5899963378906,-0.10726424075703833 4829,2023-09-18,384.30999755859375,388.80999755859375,382.1000061035156,387.510009765625,496900.0,-0.010734177589078353,1.3137950266766287,0.3418821810973304,46.8878361752103,57.472006441392054,6.078292186878571,2.314913597024656,4.433915260521417,-43.15663538344222,19.77031713249735,6.709991455078125,2.3041478823070634,-3.5305038452148665,-15.288591489300927,8.227583798871194,-9.409547667257868,2.3485399768281354,14.8699951171875,12.939070213712553,-48.13211812558474,5.879043822043017,9,6.3300018310546875,3.1349945068359375,-0.33499908447265625,-36.41499328613281,-30.720001220703125,0,-0.08490542814420943,1.0664344058943729,388.4800109863281,3.4383996878526815,399.0700073242188,2.1002439730389115,396.4599914550781,-0.08490542814420943 4830,2023-09-19,382.8299865722656,383.760009765625,379.1400146484375,381.8699951171875,321700.0,-0.0038510863514615856,2.276548313439458,-0.2999961853172862,47.33650482147968,57.6488950996479,7.209697518246742,4.2448996525022835,7.1777252092851995,-41.40037280026968,19.82174777167845,5.16998291015625,2.8570131237987084,-5.158013916015648,-16.564388896114338,6.248361064083042,-10.861201406064993,0.5451735740336972,16.050018310546875,18.413053740843953,-39.695278611159154,5.703187490049346,9,6.33001708984375,4.6150054931640625,1.8825149536132812,-34.93498229980469,-32.91998291015625,1,-0.08447613163078571,1.3137950266766287,384.30999755859375,1.0664344058943729,388.4800109863281,3.4383996878526815,399.0700073242188,-0.08447613163078571 4831,2023-09-20,384.8399963378906,388.8299865722656,384.4100036621094,384.4100036621094,329100.0,0.005250397921077177,-19.558410220014196,0.44791302412817496,41.753403950536686,55.993193352386115,5.880825377307531,2.7807023330775564,6.4042012824332915,-42.77011766739878,19.74798376549307,6.0,3.166526717985448,-3.4040039062500114,-14.244862331462684,7.436854518962662,-8.824433118856348,2.016425306356325,13.250408935546886,28.443053588560463,-24.15810789765734,5.420429212606332,9,4.32000732421875,2.6049957275390625,1.8700027465820312,-36.94499206542969,-38.899993896484375,2,-0.1032117285071088,2.276548313439458,382.8299865722656,1.3137950266766287,384.30999755859375,1.0664344058943729,388.4800109863281,-0.1032117285071088 4832,2023-09-21,378.0499877929688,382.5,375.7900085449219,382.5,430900.0,-0.01764371845321444,2.015718224087561,-10.349041873669137,41.75340395053677,54.15529601471085,12.180241776461003,9.708544984511093,13.126457887918491,-35.378096641394734,19.51931414752982,9.04998779296875,3.233079698423012,-9.965512084960892,-21.477375183230038,1.5463510133082536,-15.721443634095465,-4.209580535826319,19.28240185546872,9.787698598887657,-40.725057717520286,5.755931549134585,9,9.435012817382756,9.39500427246088,9.837516784667912,-27.434982299804744,-37.44998168945318,3,-0.0892474310906527,-19.558410220014196,384.8399963378906,2.276548313439458,382.8299865722656,1.3137950266766287,384.30999755859375,-0.0892474310906527 4833,2023-09-22,381.3500061035156,383.45001220703125,376.3599853515625,379.30999755859375,456200.0,0.008729052816036642,1.272436947665462,-0.45842762896213674,41.29778434605411,51.74869531334531,8.869173698058205,6.961560406225317,9.851086504444538,-37.95148559121833,19.45043297026429,7.09002685546875,3.8398596354405754,-6.7899948120117415,-17.932890238577954,4.352900614554471,-12.361442525294876,-1.2185470987286067,14.689840678710937,42.63808993339481,-5.757963035586002,5.57144771328311,9,6.1349945068359375,6.0949859619140625,14.462493896484375,-30.735000610351562,-42.6400146484375,4,-0.08826538120723804,2.015718224087561,378.0499877929688,-19.558410220014196,384.8399963378906,2.276548313439458,382.8299865722656,-0.08826538120723804 4834,2023-09-25,383.1099853515625,386.0,378.3599853515625,378.3599853515625,388000.0,0.004615128411900704,-2.216848273026316,2.3284216195192005,44.02746578605246,49.781485950348646,5.879161940014171,5.681085518344787,8.207958992503336,-38.97265317238168,19.73133697371224,7.6400146484375,3.400005959123291,-5.149514770507835,-16.004914811237995,5.705885270222325,-10.577214790872915,0.2781852498572448,11.714871136425757,56.13488605035409,6.481558018800669,5.427700020365073,9,4.3750152587890625,4.3350067138671875,9.877510070800781,-32.49497985839844,-44.1199951171875,0,-0.09086162953087795,1.272436947665462,381.3500061035156,2.015718224087561,378.0499877929688,-19.558410220014196,384.8399963378906,-0.09086162953087795 4835,2023-09-26,379.2200012207031,386.8900146484375,378.4700012207031,386.489990234375,543500.0,-0.010153700711532543,1.0867345588207489,-1.5305240028782894,45.271741684380984,47.95468846189716,8.399719257317656,9.338677105951831,12.008233927368451,-34.4111892815298,19.227400288338092,8.420013427734375,2.8910371178173477,-8.587998962402366,-20.171780991357707,2.995783066552974,-14.379889976880065,-2.7961079479246678,14.462764390701125,26.30366913647278,-26.726037091967672,5.791891014477682,9,8.264999389648438,8.224990844726562,11.627494812011719,-28.604995727539062,-35.089996337890625,1,-0.06758611043803053,-2.216848273026316,383.1099853515625,1.272436947665462,381.3500061035156,2.015718224087561,378.0499877929688,-0.06758611043803053 4836,2023-09-27,380.2099914550781,384.3500061035156,377.9100036621094,380.1199951171875,490700.0,0.0026105960423719043,-1.8558900550130935,-0.012379157344169119,41.08813433439819,45.02631793859116,5.433666571537572,8.305089263773482,10.855981371633675,-34.66203964512499,18.66941614223714,6.44000244140625,1.3623987581905226,-7.300007629394543,-19.358153352888735,4.75813809409965,-13.32908049114161,-1.270934767647475,12.399208732337172,39.819643961784315,-13.083084734386055,6.029072861747094,9,7.1250152587890625,7.2750091552734375,9.742500305175781,-27.909988403320312,-31.829986572265625,2,-0.07969277103163319,1.0867345588207489,379.2200012207031,-2.216848273026316,383.1099853515625,1.272436947665462,381.3500061035156,-0.07969277103163319 4837,2023-09-28,382.30999755859375,383.67999267578125,377.8699951171875,380.30999755859375,390900.0,0.005523279636810319,1.45148081380376,22.22312648355375,45.07782572452496,43.832677863686015,0.7892333298713652,5.554195365322244,8.61348089510318,-35.998400113878915,17.550129796315883,5.80999755859375,-0.06556227408543691,-4.6060012817382585,-16.447102911610614,7.235100348134097,-10.526552096674436,1.3145495331979191,9.290051130271934,56.50518188773736,1.9335391036000544,5.920550814936174,9,0.0,5.1750030517578125,7.3574981689453125,-30.009994506835938,-20.369995117187443,3,-0.09513221037755715,-1.8558900550130935,380.2099914550781,1.0867345588207489,379.2200012207031,-2.216848273026316,383.1099853515625,-0.09513221037755715 4838,2023-09-29,378.7900085449219,385.1099853515625,377.7799987792969,384.9100036621094,471400.0,-0.00920715920627313,1.2484764517004765,-3.05999755859375,33.002763903879,42.28989205576031,3.1180410038893456,8.849806938661857,12.092205675538366,-31.69283290867952,16.34330766451031,7.329986572265625,-1.9306172285583898,-7.69549102783202,-20.07626042635036,4.685278370686319,-13.885875727091161,-1.5051063285728787,11.861437735307163,11.086805776555439,-37.251599839021324,6.190384699259158,9,3.519989013671875,8.694992065429688,10.114990234375,-25.55999755859375,-10.540008544921875,4,-0.10082103957311006,1.45148081380376,382.30999755859375,-1.8558900550130935,380.2099914550781,1.0867345588207489,379.2200012207031,-0.10082103957311006 4839,2023-10-02,380.5400085449219,382.7699890136719,376.5199890136719,377.6900024414063,398800.0,0.004619974023925444,-1.4084625471137846,-0.46568764336291085,36.35795198603453,41.07005285182196,0.8683453512201709,6.603530183402029,10.397473935936432,-32.63431325786178,15.00329264197956,6.25,-4.534866375589331,-5.415490722656273,-17.864652506099844,7.033671060787299,-11.640071614378087,0.8090901690655414,9.219751471188715,38.765762716852315,-5.135557297347404,6.224580891721788,10,1.769989013671875,6.9449920654296875,8.364990234375,-27.040008544921875,-8.839996337890625,0,-0.10992278380869858,1.2484764517004765,378.7900085449219,1.45148081380376,382.30999755859375,-1.8558900550130935,380.2099914550781,-0.10992278380869858 4840,2023-10-03,364.17999267578125,380.6900024414063,362.5499877929688,380.5700073242188,663300.0,-0.04299157907652529,1.1816006400798482,-5.750870016811536,23.679077903883623,39.06179440219385,15.98571896122769,22.070208020215887,26.608963595283456,-15.524759670626054,13.816312662073685,18.1400146484375,-6.154789041372794,-20.490005493164062,-36.1293940451481,-4.8506169411800215,-28.309699769156055,-12.67031121717207,24.741582252058038,7.225199730536016,-28.937912079680718,7.819694275992015,10,10.540008544921875,16.68499755859375,24.69000244140625,-9.974990844726562,7.660003662109375,1,-0.069169100302092,-1.4084625471137846,380.5400085449219,1.2484764517004765,378.7900085449219,1.45148081380376,382.30999755859375,-0.069169100302092 4841,2023-10-04,371.0,371.70001220703125,362.2799987792969,365.7200012207031,603400.0,0.018727023618484218,1.820353509280875,-0.3221472886114969,28.58233269128307,37.59834204005455,7.818220563656951,14.958619148074092,19.35716423004908,-21.54860014702308,13.688266650814581,9.420013427734375,-6.685566465329146,-12.997998046875011,-29.791411677178644,3.795415583428621,-21.3947048620268,-4.6012912317232235,15.811847957049622,38.1953847984141,9.60100994958271,8.396706815151806,10,3.5850067138671875,9.729995727539062,16.81249237060547,-16.274993896484375,-1.3099975585936932,2,-0.07242586284956198,1.1816006400798482,364.17999267578125,-1.4084625471137846,380.5400085449219,1.2484764517004765,378.7900085449219,-0.07242586284956198 4842,2023-10-05,363.2300109863281,368.2200012207031,361.67999267578125,367.6199951171875,659100.0,-0.0209433666136708,1.3398972555998974,-0.8314365806432968,29.867651767838694,36.32832730914172,14.823801135368115,21.788539887287754,26.45722527377052,-13.02992209871826,13.548496751263883,9.32000732421875,-7.410274264183158,-19.46198730468751,-38.425340386579364,-0.4986342227956584,-28.943663845633466,-9.980310763741556,21.128652052946222,6.615530495445156,-21.03914561170088,9.481676540945935,10,11.05499267578125,17.199981689453125,23.80498504638672,-1.32000732421875,15.279998779296875,3,-0.04088320252831357,1.820353509280875,371.0,1.1816006400798482,364.17999267578125,-1.4084625471137846,380.5400085449219,-0.04088320252831357 4843,2023-10-06,341.55999755859375,360.5,330.04998779296875,360.3500061035156,1941600.0,-0.05965920428460969,2.1901538028682372,4.280199651027799,23.351210392029557,34.030965598694735,33.81169903719359,42.00419215581587,47.15236051564449,9.2660596896568,14.01317037485224,33.180023193359375,-8.572254977191392,-38.84150085449221,-65.09200118715074,-12.591000521833678,-51.966751020821505,-25.716250688162916,40.07722503706145,21.832339717596636,-7.366353302375341,13.125250166329273,10,16.910003662109375,23.05499267578125,46.73749542236328,20.350006103515625,32.98999023437506,4,0.05966742308374795,1.3398972555998974,363.2300109863281,1.820353509280875,371.0,1.1816006400798482,364.17999267578125,0.05966742308374795 4844,2023-10-09,350.1400146484375,350.7200012207031,335.0199890136719,335.8999938964844,895700.0,0.025120087689343373,1.038963432396602,-0.7578506799456238,31.279371542918042,32.476257805198856,22.420857461463072,31.514710871712623,37.73186978738454,1.4640611880269034,14.16589433234996,15.70001220703125,-9.16041948060547,-28.023484802246116,-56.59859317479027,0.5516235702980339,-42.31103898851819,-13.735930615974041,24.274995074841627,39.672237448866156,8.73294055426673,14.287554186272086,10,7.439971923828125,14.4749755859375,38.41748046875,11.769989013671875,32.269989013671875,0,0.05172212427575884,2.1901538028682372,341.55999755859375,1.3398972555998974,363.2300109863281,1.820353509280875,371.0,0.05172212427575884 4845,2023-10-10,355.6000061035156,358.6300048828125,349.5899963378906,351.9200134277344,667600.0,0.015593737438322597,-1.1678607758904591,0.25842607534659046,33.89158930795445,31.676641691149545,14.816090568225775,24.309011088438865,31.610986991486925,-3.2293580800602513,13.944886253238364,9.040008544921875,-9.951687987145021,-20.66399383544922,-49.96289751820416,8.634909847305721,-35.31344567682669,-6.014541994071749,12.603900549520063,61.34454581957052,28.84652510242187,14.649451841377466,10,1.97998046875,9.014984130859375,33.024993896484375,6.30999755859375,25.829986572265625,1,0.045275606938063095,1.038963432396602,350.1400146484375,2.1901538028682372,341.55999755859375,1.3398972555998974,363.2300109863281,0.045275606938063095 4846,2023-10-11,354.04998779296875,359.4700012207031,352.6499938964844,356.1199951171875,962000.0,-0.0043588815633924805,-1.8008271713247275,-0.5625031098137429,35.9681977789831,30.66446080831156,13.706452569658552,23.735818475441363,32.37466399678647,-1.0147511405925798,13.317404042630306,6.82000732421875,-11.249027516992044,-20.093511962890602,-49.3767968935793,9.189772967798092,-34.73515442823498,-5.451869497546227,8.812370219657566,62.87658254414333,26.369620160269164,14.641642465344349,10,3.529998779296875,10.56500244140625,34.02001190185547,7.860015869140625,20.69000244140625,2,0.05024716610165392,-1.1678607758904591,355.6000061035156,1.038963432396602,350.1400146484375,2.1901538028682372,341.55999755859375,0.05024716610165392 4847,2023-10-12,350.1700134277344,369.3699951171875,347.2099914550781,359.6000061035156,1791600.0,-0.010958832083065029,-1.8872900057655222,4.555535898569954,31.89314662194063,30.5411699992073,14.022545027655383,25.048753278974118,35.45052015162128,3.4964330658809786,12.026380707875955,22.160003662109375,-12.61622675350361,-21.52848663330076,-50.20825388109779,7.151280614496272,-35.868370257199274,-7.188603009402243,-20.120025634765625,51.169943761360656,14.80077812086946,14.339883623898524,10,6.2399749755859375,14.444976806640625,37.899986267089844,11.739990234375,22.25,3,0.055744319231093575,-1.8008271713247275,354.04998779296875,-1.1678607758904591,355.6000061035156,1.038963432396602,350.1400146484375,0.055744319231093575 4848,2023-10-13,346.80999755859375,359.760009765625,345.3500061035156,345.3500061035156,909300.0,-0.009595384357016123,-18.739846575113397,-0.15482424061980182,29.3044568185029,29.757448313926005,13.822746630399308,26.484779592913583,37.85214699698281,7.531211797926574,11.992145393706696,14.410003662109375,-14.080346846012617,-22.80500183105471,-52.391669993437745,6.781666331328324,-37.59833591224623,-8.011667749863193,-15.973609619140632,34.323162882102665,0.4354642533821931,14.79333408119151,10,8.55999755859375,17.80499267578125,41.26000213623047,15.100006103515625,21.69000244140625,4,0.09140455128222058,-1.8872900057655222,350.1700134277344,-1.8008271713247275,354.04998779296875,-1.1678607758904591,355.6000061035156,0.09140455128222058 4849,2023-10-16,351.67999267578125,352.0299987792969,344.4800109863281,349.32000732421875,689000.0,0.014042257003749503,3.93463648149995,1.6164377834911479,34.47225905383833,30.95669066392097,4.948867648877751,20.074095547058732,32.25402024581865,3.444916802659179,12.72709713075888,7.54998779296875,-16.054909541871893,-16.303506469726585,-46.07632192355146,13.46930898409829,-31.18991419663905,-1.4170987428141189,-20.07293259277344,28.927224909421955,-5.675261511859045,14.886407726912447,10,-0.80499267578125,12.93499755859375,37.61250305175781,13.295013427734375,17.6300048828125,0,0.0650306972062289,-18.739846575113397,346.80999755859375,-1.8872900057655222,350.1700134277344,-1.8008271713247275,354.04998779296875,0.0650306972062289 4850,2023-10-17,350.489990234375,355.7200012207031,348.510009765625,350.05999755859375,618300.0,-0.0033837649743791998,-3.085017722832195,0.18220141726581493,33.280834055241314,31.478746371027444,4.461944934676183,19.728532575710346,32.57969779574586,5.379578626321916,13.75999413818941,7.209991455078125,-17.329532905402232,-15.876509094238259,-45.7668647371367,14.013846548660183,-30.82168691568745,-0.9313312727890661,-18.12767145068358,24.14617549151233,-9.391697417982328,14.945177821449215,10,-0.779998779296875,14.125,38.907508850097656,15.880020141601562,19.0,1,0.09107253935095061,3.93463648149995,351.67999267578125,-18.739846575113397,346.80999755859375,-1.8872900057655222,350.1700134277344,0.09107253935095061 4851,2023-10-18,345.1199951171875,350.3699951171875,344.4800109863281,349.29998779296875,645300.0,-0.015321393668322858,-1.157518780182436,-9.721078779276082,29.820948134371363,31.47355707841996,6.453447455422804,23.157528772895375,37.027069252349406,11.507291042403779,14.33094668258068,6.009979248046875,-19.288566899566774,-19.260504150390602,-49.26074410306535,10.739735802284144,-34.260624126727976,-4.260384174053229,-12.01752280682615,2.571251662896413,-26.902223177556067,15.00011997633738,10,4.589996337890625,19.4949951171875,44.032501220703125,22.690017700195312,25.200012207031307,2,0.10520977651922037,-3.085017722832195,350.489990234375,3.93463648149995,351.67999267578125,-18.739846575113397,346.80999755859375,0.10520977651922037 4852,2023-10-19,344.30999755859375,350.2300109863281,342.9100036621094,350.2300109863281,784500.0,-0.002347002694870537,1.472969838185033,1.416273636562751,30.72450901145126,32.29281248057793,4.802430204250925,22.461837100183004,36.94371456096826,13.152555098212474,15.409496717967288,7.32000732421875,-19.025936785696615,-18.383502197265614,-48.9367143190002,12.169709924468975,-33.66010825813294,-3.1068961363982908,-10.482174792095861,8.308566109019253,-22.520322177747435,15.276606060867305,10,7.8849945068359375,20.30499267578125,45.01000213623047,24.680007934570312,42.76000976562506,3,0.08837963722096909,-1.157518780182436,345.1199951171875,-3.085017722832195,350.489990234375,3.93463648149995,351.67999267578125,0.08837963722096909 4853,2023-10-20,347.69000244140625,349.45001220703125,343.7799987792969,344.04998779296875,683700.0,0.009816749170163952,-1.7129298386507994,-0.6148659446251553,31.964427114556983,32.36892976631559,2.6635065241527514,17.31875408777671,32.62093596019662,10.770713353488816,16.666809942424003,5.670013427734375,-19.575060861718782,-13.320497131347679,-43.24851277688475,16.607518514189394,-28.284504954116244,1.643510691420886,-13.151336227894546,37.31459555267559,7.18027802256784,14.964007822768544,10,8.449996948242188,16.774993896484375,42.13249206542969,21.300003051757812,40.579986572265625,4,0.07112660937236948,1.472969838185033,344.30999755859375,-1.157518780182436,345.1199951171875,-3.085017722832195,350.489990234375,0.07112660937236948 4854,2023-10-23,348.29998779296875,350.6000061035156,344.3299865722656,346.0,494800.0,0.0017543942801900858,-1.2234054065753306,0.6318622354874409,39.45830898923296,32.987454175346535,1.9724936985824684,14.721980603338466,31.192192798594306,11.197161269869014,18.0472077462461,6.27001953125,-19.83647700314566,-10.970011901855457,-39.50288164072464,17.562857837013723,-25.236446771290048,3.296422967579133,-13.06469500138354,42.076386870530165,8.670612612379081,14.266434869434603,10,7.8400115966796875,11.139999389648438,41.237510681152344,20.690017700195312,40.55999755859375,0,0.057996017556676493,-1.7129298386507994,347.69000244140625,1.472969838185033,344.30999755859375,-1.157518780182436,345.1199951171875,0.057996017556676493 4855,2023-10-24,353.5899963378906,354.25,349.760009765625,349.8500061035156,458500.0,0.015188081338855186,-1.2908213312572985,1.6260913409229627,38.2030074224002,33.235766357948435,-4.059520875890428,7.814013569202757,25.017762653497982,6.875973138514837,19.219192038609474,5.95001220703125,-17.232556660392504,-4.39850311279298,-31.42093875637653,22.62393253079057,-17.909720934584755,9.112714708998794,-17.672009499793376,94.17986000662022,58.844397293253635,13.511217821791774,10,2.5500030517578125,5.8499908447265625,35.45249938964844,15.400009155273438,39.300018310546875,1,0.044458274791465247,-1.2234054065753306,348.29998779296875,-1.7129298386507994,347.69000244140625,1.472969838185033,344.30999755859375,0.044458274791465247 4856,2023-10-25,349.9100036621094,354.54998779296875,347.94000244140625,353.82000732421875,433500.0,-0.010407513543637226,1.4618357268289357,-1.0454582544552518,40.44475969053343,34.18594558779208,-1.1494162169346396,9.599804173807343,27.873873643561865,11.40911727191667,20.59346414312193,6.6099853515625,-15.870465911057693,-6.563496398925793,-31.669880815820136,18.54288801796855,-19.116688607372964,5.989695809521379,-13.32297665843032,60.137539031878326,20.29472031117961,12.553192208447177,10,1.4250030517578125,9.529983520507812,38.392494201660156,21.285003662109375,47.269989013671875,2,0.05595720718854613,-1.2908213312572985,353.5899963378906,-1.2234054065753306,348.29998779296875,-1.7129298386507994,347.69000244140625,0.05595720718854613 4857,2023-10-26,345.94000244140625,351.0400085449219,345.32000732421875,349.7099914550781,517000.0,-0.011345777997638362,-1.2834430793033922,0.9641906605371401,54.21154315655047,36.95339962535292,2.4109994536126464,11.283880638191135,31.10871607862748,16.3034301194528,22.13615308233206,5.720001220703125,-15.21076570312016,-8.714997863769554,-31.058541378348252,13.628545650809144,-19.886769621058875,2.4567738935197667,-8.697316075457024,20.055764767887656,-21.153765354524108,11.171771757289338,10,3.375,12.529998779296875,42.36249542236328,30.029998779296875,53.88000488281256,3,0.07047466240028699,1.4618357268289357,349.9100036621094,-1.2908213312572985,353.5899963378906,-1.2234054065753306,348.29998779296875,0.07047466240028699 4858,2023-10-27,340.6000061035156,347.510009765625,339.010009765625,347.510009765625,650000.0,-0.015436192114830938,1.4602013010815849,1.8328975593961225,40.21737837869977,37.591746217004186,7.573953601265714,14.3519101971807,35.855885189254764,22.54750704508342,23.756896994043476,8.5,-14.921290117048045,-12.145494079589866,-32.21632457505905,7.925336415879315,-22.180909327324457,-2.110078831855276,-2.714773562541609,10.231651132922504,-29.88463912137802,10.035415247734582,10,6.7649993896484375,17.8699951171875,46.864990234375,37.725006103515625,53.44998168945318,4,0.13643570284194295,-1.2834430793033922,345.94000244140625,1.4618357268289357,349.9100036621094,-1.2908213312572985,353.5899963378906,0.13643570284194295 4859,2023-10-30,338.7099914550781,343.3699951171875,334.2799987792969,342.79998779296875,666400.0,-0.00554907402985505,2.476090723959458,0.5918949595233784,31.312222022628518,37.373011546713876,8.30394296387118,13.647141207347886,37.230753287449375,25.342664312794795,25.79377995081686,9.089996337890625,-13.964163689841826,-11.944007873535156,-28.169101618378306,4.281085871307994,-20.056554745956703,-3.8314610011136097,30.660003662109375,21.854933778174576,-14.93269126247175,8.112546872421566,10,5.7050018310546875,19.760009765625,48.7550048828125,54.12001037597656,53.83001708984375,0,0.14631985713113127,1.4602013010815849,340.6000061035156,-1.2834430793033922,345.94000244140625,1.4618357268289357,349.9100036621094,0.14631985713113127 4860,2023-10-31,338.989990234375,341.7200012207031,335.29998779296875,340.5,788400.0,0.0008266622962436188,2.2506296645394563,0.3691958722886712,32.85518736493951,37.71014923899922,6.9522189763621896,11.998372223057288,36.394389954820895,25.94126244911928,26.471492655029017,6.420013427734375,-12.40821523707723,-10.404508972167946,-26.11119356561403,5.302175621278138,-18.257851268890988,-2.551166675444904,29.678204956054685,23.23628025600453,-9.82779784883559,7.853342296723042,10,5.4250030517578125,19.480010986328125,48.475006103515625,52.02000427246094,63.010009765625,1,0.14711347400761832,2.476090723959458,338.7099914550781,1.4602013010815849,340.6000061035156,-1.2834430793033922,345.94000244140625,0.14711347400761832 4861,2023-11-01,344.1300048828125,344.70001220703125,332.1300048828125,338.9800109863281,752600.0,0.015162732813684965,2.9968172489580858,-3.4105699272433307,43.315620358280775,39.10916161086917,1.8517359307269885,4.998380013824146,30.75142532592622,21.747873007908083,27.246593780970873,12.57000732421875,-11.616449045946354,-3.920994567871105,-16.031382656999256,8.189393521257045,-9.97618861243518,2.13419947669297,23.85042637939455,63.45847528334863,31.334497518895233,6.05519404456408,11,-0.790008544921875,13.449981689453125,43.334991455078125,46.87998962402344,50.769989013671875,2,0.1416906665323454,2.2506296645394563,338.989990234375,2.476090723959458,338.7099914550781,1.4602013010815849,340.6000061035156,0.1416906665323454 4862,2023-11-02,348.3800048828125,351.8399963378906,345.760009765625,349.0,622700.0,0.012349983842435464,-1.0750859285491094,-0.12038754407276822,51.703936482112745,41.30244042948648,-1.9670788903631546,-0.44394934942465625,25.944001203293737,18.418306941053004,27.627791799405955,7.709991455078125,-10.492665641867177,1.0715057373046761,-8.71916482454418,10.862176299153532,-3.823829543619752,5.966841018229104,18.166409324218762,82.44549490057396,48.509477881218366,4.895335280924421,11,-5.040008544921875,9.199981689453125,39.029998779296875,42.62998962402344,49.100006103515625,3,0.14007689049026806,2.9968172489580858,344.1300048828125,2.2506296645394563,338.989990234375,2.476090723959458,338.7099914550781,0.14007689049026806 4863,2023-11-03,361.9400024414063,363.2200012207031,350.2900085449219,350.2900085449219,838100.0,0.0389230075450373,-1.2197423948321795,-18.790460720614387,59.36815918179918,43.514646006438284,-14.85533826534953,-13.068892191336488,12.09386989870211,5.866458984726307,25.226060604431005,14.839996337890625,-8.09747027721744,13.61250305175787,2.228393803913832,24.996612299601907,7.920448427835822,19.304557675679916,3.229755392656216,95.88292399463286,58.78053810685091,5.692054623922032,11,-14.264999389648494,-4.360015869140682,22.95749664306635,29.06999206542963,34.86999511718744,4,0.10465824343067687,-1.0750859285491094,348.3800048828125,2.9968172489580858,344.1300048828125,2.2506296645394563,338.989990234375,0.10465824343067687 4864,2023-11-06,368.25,370.3699951171875,361.8200073242188,362.5299987792969,552600.0,0.017433821948473982,-1.394959886819733,0.49098748647664314,64.82966626370693,46.47316365547236,-20.157612193583304,-18.922749217085027,5.501116342873672,0.5503843250493219,22.685359097592606,8.549987792968693,-5.499692411899446,19.017001342773426,4.55971418714131,33.47428849840554,11.788357764957368,26.245644920589484,-36.1199951171875,94.4560782986765,53.4132972324346,7.2286435778160625,11,-17.0,-11.840011596679688,16.647499084472656,22.759994506835938,34.54998779296881,0,0.07006106664757317,-1.2197423948321795,361.9400024414063,-1.0750859285491094,348.3800048828125,2.9968172489580858,344.1300048828125,0.07006106664757317 4865,2023-11-07,371.70001220703125,373.5400085449219,367.20001220703125,367.20001220703125,564800.0,0.00936866858664298,-1.8177761501736112,0.7867131188211254,72.92961267542599,50.08259176490487,-23.209266272844047,-22.245271795282292,1.5598562592180656,-2.190744188662052,21.206081721111154,6.339996337890625,-3.005360206580349,21.662013244628895,4.225935246914844,39.098091242342946,12.94397424577187,30.38005224348592,-38.80520751953122,95.5566380701042,47.596581610234814,8.718038998857017,11,-18.865005493164062,-16.33001708984375,13.197486877441406,19.309982299804688,31.149993896484375,1,0.05606670877988318,-1.394959886819733,368.25,-1.2197423948321795,361.9400024414063,-1.0750859285491094,348.3800048828125,0.05606670877988318 4866,2023-11-08,371.8399963378906,377.2699890136719,366.5799865722656,373.3599853515625,596000.0,0.00037660512849657657,1.2890806494300007,-0.3377753363715278,74.02687613295626,52.28429542894996,-22.251304456597836,-22.118146020811764,0.9871768555285598,-1.7088386278555845,19.87601378553633,10.69000244140625,-1.4604802173874987,20.912496948242165,0.9784652663010434,40.846528630183286,10.945481107271576,30.879512789212754,-37.319383496093735,82.76738733137114,28.561020278385023,9.967015840970564,11,-17.139999389648438,-18.180007934570312,5.9524993896484375,12.589996337890625,28.209991455078182,2,0.08111016555277462,-1.8177761501736112,371.70001220703125,-1.394959886819733,368.25,-1.2197423948321795,361.9400024414063,0.08111016555277462 4867,2023-11-09,369.6900024414063,374.5700073242188,367.6700134277344,372.6499938964844,600800.0,-0.005782040441208003,1.029404504920929,1.9473768747364455,69.62183460408265,55.551457231770286,-18.30282161067487,-19.426804656589695,2.4120233500335644,1.1505834826850219,19.68270486248563,6.899993896484432,-0.16865834453346906,17.786503601074287,-3.8316804014294235,39.404687603578,6.97741159982246,28.595595602326114,-32.604427029296914,71.90514433083,14.919228240975933,10.809092001251843,11,-14.99000549316412,-16.030014038085994,7.967498779296818,14.604995727539006,33.35000610351557,3,0.06819224563443171,1.2890806494300007,371.8399963378906,-1.8177761501736112,371.70001220703125,-1.394959886819733,368.25,0.06819224563443171 4868,2023-11-10,378.510009765625,379.3299865722656,371.0299987792969,372.0,744800.0,0.023857846482111977,1.036815972560268,-2.1993339725547627,73.5024216524217,60.23925719063618,-23.66880304836684,-27.141729369612506,-6.826697329291164,-6.862704918090401,19.489204402974426,9.639984130859318,1.4671949187525684,25.021510314941395,0.5196905863737697,49.52333004350902,12.770600450657582,37.27242017922521,-39.01336953742185,95.3170886439966,34.939703044482485,12.25090986428381,11,-22.780014038085938,-23.820022583007812,-1.1525115966796875,5.4849853515625,28.039978027343807,4,0.0501175681785786,1.029404504920929,369.6900024414063,1.2890806494300007,371.8399963378906,-1.8177761501736112,371.70001220703125,0.0501175681785786 4869,2023-11-13,374.5499877929688,376.8200073242188,369.3200073242188,376.8200073242188,736000.0,-0.010462132758677245,5.607872660787266,-0.3486967935495969,66.65076301178382,63.99432115139667,-15.746108970454827,-22.535923807104894,-3.460607969293278,-2.077749759209098,19.143865732716737,9.190002441406193,2.3494835851856237,19.91798858642585,-6.302834067807623,46.13881124065932,6.8075772593091415,33.02839991354256,-31.866679857240683,62.50981349571123,6.1434968810205035,13.110411327116724,11,-18.819992065429744,-18.819992065429744,-13.007492065429744,-6.369995117187557,28.700012207031193,0,0.05943134559098984,1.036815972560268,378.510009765625,1.029404504920929,369.6900024414063,1.2890806494300007,371.8399963378906,0.05943134559098984 4870,2023-11-14,382.4100036621094,385.20001220703125,379.3500061035156,379.5199890136719,707000.0,0.020985225271146435,-2.6223167044595614,-1.2731232523123253,74.21034923319655,67.42706880416509,-18.773517362609653,-29.388735202382236,-11.79517058245068,-8.991370561553651,19.47395411577319,10.650024414062443,4.886757690401851,26.1820037841797,-2.725441071880198,55.089448640239596,11.72828135614975,40.63572621220965,-36.794961435458276,85.0160864455921,27.92360587109488,14.453722428029938,11,-16.92999267578125,-23.7449951171875,-21.312515258789062,-14.230010986328125,26.389984130859432,1,0.053319693354245246,5.607872660787266,374.5499877929688,1.036815972560268,378.510009765625,1.029404504920929,369.6900024414063,0.053319693354245246 4871,2023-11-15,381.42999267578125,386.510009765625,380.2699890136719,382.0,560100.0,-0.002562723194851513,-3.3183315733896515,-0.19723336853220697,77.67032103145796,70.31222264298123,-13.349976223877889,-26.929693766845958,-11.135181215769421,-7.099695461900865,19.526684711590867,6.240020751953125,8.299436214440902,23.386492919921864,-7.101204766667649,53.87419060651138,8.142644076627107,38.63034176321662,-31.856453451092136,73.03599746658696,10.793539391548741,15.24384884329475,11,-13.029983520507812,-22.1099853515625,-20.332504272460938,-13.345001220703125,28.410003662109375,2,0.05615712932659056,-2.6223167044595614,382.4100036621094,5.607872660787266,374.5499877929688,1.036815972560268,378.510009765625,0.05615712932659056 4872,2023-11-16,374.739990234375,384.05999755859375,373.1600036621094,380.9599914550781,530200.0,-0.017539266890039262,-1.3240988668122058,10.912142627690331,76.06898792021637,72.16787028058313,-2.824626607828975,-18.807324592424152,-5.007825270077831,0.38147133392465093,19.145999459111252,10.899993896484375,11.7517524666942,15.174990844726551,-15.46378098915659,45.81376267860969,-0.1443950722149907,30.494376761668093,-20.73407454477359,31.52985538327139,-35.75114162233901,15.31938591694156,11,-0.574981689453125,-15.41998291015625,-13.642501831054688,-7.7649993896484375,36.600006103515625,3,0.06754015642356204,-3.3183315733896515,381.42999267578125,-2.6223167044595614,382.4100036621094,5.607872660787266,374.5499877929688,0.06754015642356204 4873,2023-11-17,372.4200134277344,378.4200134277344,369.5799865722656,376.9599914550781,557000.0,-0.006190897334414802,1.3699734096952343,0.7298998611499532,75.57275412781178,73.36154670992812,1.272043414860832,-15.325383530384443,-3.2252224062842743,3.477733440545421,18.601401088399815,8.84002685546875,14.51504906148324,11.618513488769509,-18.99845901033177,42.23548598787079,-3.6899727607811315,26.92699973832015,-14.513606449010126,18.03377349178537,-52.721597887630296,15.308486249550654,11,4.1249847412109375,-13.100006103515625,-11.907524108886719,-5.4450225830078125,41.42999267578125,4,0.08221898397823102,-1.3240988668122058,374.739990234375,-3.3183315733896515,381.42999267578125,-2.6223167044595614,382.4100036621094,0.08221898397823102 4874,2023-11-20,368.5,372.95001220703125,367.8999938964844,372.95001220703125,571500.0,-0.010525786172592588,1.2696649247692329,0.9801836441122299,71.21494539748741,73.1710281234905,5.846020172296562,-10.34482715226386,-0.14196481304276176,8.07592928741451,18.117153379323685,5.050018310546875,16.65426620521214,6.688499450683594,-23.522068050026178,36.899066951393365,-8.416784299671292,21.79378320103848,-7.161160686847666,3.2241031266962166,-70.50416483846186,15.105283750354888,11,8.044998168945312,-9.17999267578125,-8.50750732421875,-1.5250091552734375,42.709991455078125,0,0.10325641192121804,1.3699734096952343,372.4200134277344,-1.3240988668122058,374.739990234375,-3.3183315733896515,381.42999267578125,0.10325641192121804 4875,2023-11-21,369.30999755859375,371.1600036621094,367.7999877929688,367.8399963378906,417900.0,0.002198093781801136,-3.3354531314605427,-0.3303364468035496,69.30387950194894,72.64625072004523,5.209143251782336,-10.452649935081467,-1.7543264584639928,7.85575526645556,18.091003128978507,3.360015869140568,17.42568496752034,6.712496948242176,-23.415303643575783,36.840297540060135,-8.351403347666803,21.776397244151156,-4.95061779114468,8.070593224485522,-64.19082081378008,15.063900295908985,11,7.7800140380859375,-9.989990234375,-11.56500244140625,-2.3350067138671875,42.920013427734375,1,0.09190112010444951,1.2696649247692329,368.5,1.3699734096952343,372.4200134277344,-1.3240988668122058,374.739990234375,0.09190112010444951 4876,2023-11-22,369.489990234375,372.5799865722656,368.6400146484375,369.95001220703125,309000.0,0.0004873755841194871,-2.6481675096781485,-0.3129398575847537,67.26081514589549,72.38391522469111,5.20847273875188,-9.581811913513661,-2.8436573759298653,8.277889726661783,17.937711435505662,3.939971923828125,17.325380643910307,5.913490295410156,-23.74727872991042,35.57425932073073,-8.916894217250103,20.743874808070416,-2.472534867144816,10.393612708517578,-58.07710348360807,14.830384512660284,11,7.665008544921875,-10.16998291015625,-12.327499389648438,-2.93499755859375,43.6500244140625,2,0.10638988496997892,-3.3354531314605427,369.30999755859375,1.2696649247692329,368.5,1.3699734096952343,372.4200134277344,0.10638988496997892 4877,2023-11-24,370.3200073242188,371.1400146484375,367.239990234375,368.7099914550781,216700.0,0.002246385861000677,1.3999924880513066,-3.4998673212154614,58.653446176419465,70.73402906069086,5.003378599374116,-8.950591908286867,-4.676257906684327,8.088083543039431,17.461247234202588,3.9000244140625,16.438703335626997,5.524507141113361,-23.069107924760374,34.118122206987096,-8.772300391823535,19.821314674050257,16.190002441406193,27.549290699801514,-35.906780880515115,14.296807532936871,11,6.554992675781193,-11.000000000000057,-13.157516479492244,-4.255020141601619,30.139984130859318,4,0.10671848194005817,-2.6481675096781485,369.489990234375,-3.3354531314605427,369.30999755859375,1.2696649247692329,368.5,0.10671848194005817 4878,2023-11-27,387.0700073242188,389.2300109863281,370.17999267578125,370.7099914550781,1311900.0,0.04523115054200999,-1.1871416333373626,10.161400382887255,65.9870816279763,70.66028668471226,-11.627442481510343,-23.23177826731154,-21.9134765164668,-7.901040259060551,16.965640067283186,19.050018310546875,15.885052778243619,19.95100708007817,-7.907031884396247,47.80904604455259,6.021987597840962,33.88002656231538,-19.830017089843807,90.17734595854135,29.376753917058764,13.929019482237198,11,-8.835006713867244,-26.389999389648494,-28.665016174316463,-21.00502014160162,14.199981689453068,0,0.06270180730728314,1.3999924880513066,370.3200073242188,-2.6481675096781485,369.489990234375,-3.3354531314605427,369.30999755859375,0.06270180730728314 4879,2023-11-28,388.2699890136719,388.760009765625,383.0499877929688,387.0700073242188,702600.0,0.0031001670673178605,4.23849653531177,0.07334844287752502,64.63519887094162,69.59638108890616,-11.931276158637786,-21.63786112011138,-23.462345752050908,-8.449507920343137,16.059910971108337,5.710021972656193,15.91252107319184,18.672988891601562,-7.297913727921923,44.64389151112505,5.68753758183982,31.658440201363305,-21.029998779296875,95.63428346209732,37.60954263409296,12.985451309761729,11,-10.034988403320312,-27.589981079101562,-27.967491149902344,-22.205001831054688,11.760009765625,1,0.06588203521684766,-1.1871416333373626,387.0700073242188,1.3999924880513066,370.3200073242188,-2.6481675096781485,369.489990234375,0.06588203521684766 4880,2023-11-29,388.8599853515625,392.8699951171875,387.510009765625,390.9800109863281,595800.0,0.0015195517412751602,-1.2240710138596058,-1.7667149869027565,64.9141085165181,68.17902414280172,-12.86278475423552,-19.28912255503326,-24.35385465509239,-8.469437068648404,15.213358191008897,5.3599853515625,14.806897108240605,16.769485473632812,-6.235043570985738,39.77401451825136,5.267220951323566,28.27174999594206,-21.180194702148412,84.35423721548287,28.242342513250037,11.502264522309275,11,-8.80499267578125,-26.3599853515625,-31.069992065429688,-23.364990234375,13.830017089843807,2,0.057475716055765735,4.23849653531177,388.2699890136719,-1.1871416333373626,387.0700073242188,1.3999924880513066,370.3200073242188,0.057475716055765735 4881,2023-11-30,392.8900146484375,394.739990234375,386.8800048828125,388.6700134277344,901100.0,0.010363702743113379,-1.0153761282674272,-1.9905425441563862,69.68102071713643,67.46925000912617,-16.870353944156818,-20.531537250041538,-28.70958229675665,-11.938179209401369,14.114139225612988,7.8599853515625,14.677752417094041,18.36151428222655,-2.391130700149972,39.114159264603074,7.9851917910382895,28.737836773414813,-24.202615820312474,93.27281605113636,37.541057309370956,10.376322491188255,11,-11.9000244140625,-29.45501708984375,-35.10002136230469,-28.2750244140625,17.25,3,0.04922496275502519,-1.2240710138596058,388.8599853515625,4.23849653531177,388.2699890136719,-1.1871416333373626,387.0700073242188,0.04922496275502519 4882,2023-12-01,397.17999267578125,397.6000061035156,388.8699951171875,392.8699951171875,559100.0,0.010919030434465071,2.3902794567304273,1.021326140250649,67.1567461697407,66.53413801378494,-19.7157974626474,-22.111771487282226,-33.063228183986155,-16.255750945127772,14.090402450175116,8.730010986328125,13.354471052055032,20.211492919921852,0.9844962868590983,39.438489552984606,10.597994603390475,29.82499123645323,-26.929438363281236,98.46822311432733,45.77149762907235,9.61349831653139,12,-14.759994506835938,-32.31498718261719,-41.79249572753906,-32.56500244140625,16.95001220703125,4,0.0401833482727425,-1.0153761282674272,392.8900146484375,-1.2240710138596058,388.8599853515625,4.23849653531177,388.2699890136719,0.0401833482727425 4883,2023-12-04,399.8200073242188,404.67999267578125,395.2799987792969,395.2799987792969,751200.0,0.0066468973692555,-3.1409586803524974,1.053366848403327,73.79921524625011,66.82127910809191,-20.18282554098198,-22.944796104210184,-35.84393191470872,-18.880824367041782,15.621562746759674,9.399993896484375,11.949859809376619,20.957507324218795,0.5379162366217543,41.37709841181584,10.747711780420275,31.167302868017316,-27.381496868437523,77.53127945234878,24.998677402005818,10.209795543798515,12,-13.860015869140682,-31.415008544921932,-45.92750549316412,-35.20501708984381,11.97998046875,0,0.0016006806041108934,2.3902794567304273,397.17999267578125,-1.0153761282674272,392.8900146484375,-1.2240710138596058,388.8599853515625,0.0016006806041108934 4884,2023-12-05,394.0499877929688,401.5400085449219,393.5,399.25,471500.0,-0.014431542758116755,-1.552388610624013,-1.1453749823549308,61.41174231929869,65.94437497668632,-11.630468399681035,-15.961137735380873,-30.341288373059115,-13.093977042836059,17.17086184793242,8.040008544921875,10.991131150417118,13.89748840332038,-6.954426750842117,34.74940355748288,3.471530826239132,24.32344598040163,-18.387329115187526,40.28083049016782,-7.806457371846072,10.425957577081244,12,-8.089996337890682,-25.644989013671932,-41.13248443603521,-29.434997558593807,17.25,1,0.018322551565453704,-3.1409586803524974,399.8200073242188,2.3902794567304273,397.17999267578125,-1.0153761282674272,392.8900146484375,0.018322551565453704 4885,2023-12-06,392.5400085449219,395.8599853515625,390.4800109863281,395.6199951171875,536600.0,-0.003831948470558677,2.0224854911575356,0.5923037196145469,60.78014373406531,65.22430037537185,-7.240160541276623,-13.502085465178311,-28.996338917610274,-11.656892519527105,18.35256717658179,5.379974365234375,10.237944068208606,11.345509338378918,-9.808571057931033,32.49958973468887,0.7684691402239423,21.922549536533893,-13.975616467340615,31.79779518919197,-12.591111217825674,10.57704019815497,12,-6.58001708984375,-24.135009765625,-41.097511291503906,-27.925018310546875,33.39999389648443,2,0.01908083270833738,-1.552388610624013,394.0499877929688,-3.1409586803524974,399.8200073242188,2.3902794567304273,397.17999267578125,0.01908083270833738 4886,2023-12-07,402.0,415.80999755859375,393.0,394.5299987792969,1153600.0,0.024099432539742116,-3.3323837042489863,-2.4253356452811494,75.10130376968041,67.05184010795641,-12.967290878558629,-21.699244416340832,-38.546752021956024,-21.176225873781505,19.68005668599062,23.269989013671875,10.369125682603283,19.297500610351562,-3.2995772445918874,41.89457846529501,7.9989616828798376,30.596039537823287,-20.824047862598718,48.737949862365056,2.609997969479366,11.298538927471723,12,-9.0050048828125,-28.029998779296875,-50.55750274658203,-37.385009765625,20.399993896484375,3,0.0017164239835978368,2.0224854911575356,392.5400085449219,-1.552388610624013,394.0499877929688,-3.1409586803524974,399.8200073242188,0.0017164239835978368 4887,2023-12-08,394.8999938964844,401.70001220703125,392.5199890136719,400.7699890136719,653100.0,-0.017661706725163206,1.3751549558227858,-0.7858091242232726,69.02502874581464,67.38938978771623,-2.250620542887816,-13.295392713150136,-31.68923438855512,-14.178088644355626,21.056777276500565,9.480010986328125,10.685955167359339,10.936994934082009,-11.415017894034122,33.28900776219814,-0.23901147997605676,22.113001348140074,-9.567956308539976,17.449606210987056,-30.900596728818876,11.176006414058051,12,4.529998779296875,-14.114990234375,-44.44000244140625,-30.285003662109375,31.029998779296875,4,0.03859210176627159,-3.3323837042489863,402.0,2.0224854911575356,392.5400085449219,-1.552388610624013,394.0499877929688,0.03859210176627159 4888,2023-12-11,397.4800109863281,399.1400146484375,392.6199951171875,393.010009765625,655500.0,0.0065333429468728,-1.4838025262594967,-0.7614999896021794,75.0952550838387,68.5516182558159,-3.574595101685361,-15.158542672438557,-34.37328238338171,-16.774153958454235,22.07532137530489,6.52001953125,11.470025401767998,12.568511962890625,-10.410383359068305,35.547407284849555,1.0790643019111599,24.05795962387009,-8.490618201905818,27.635229809653584,-25.331609381977994,11.489447660979472,12,3.864990234375,-14.430007934570312,-47.02001953125,-32.865020751953125,29.28997802734375,0,0.04188888355710807,1.3751549558227858,394.8999938964844,-3.3323837042489863,402.0,2.0224854911575356,392.5400085449219,0.04188888355710807 4889,2023-12-12,396.80999755859375,399.0,393.9700012207031,398.989990234375,489400.0,-0.00168565313780622,3.5727007906783186,-0.487693977729684,73.87151260067876,69.54688537627818,-1.7497963672531682,-13.423593418544442,-33.87364672902402,-16.086086543051692,23.361643674891702,5.029998779296875,13.170135208313923,10.785498046874977,-12.236590633378967,33.80758672712892,-0.7255462932519663,22.29654238700192,-4.6021322012708765,24.990090516654558,-32.2655345609074,11.51104434012696,12,4.535003662109375,-7.9949951171875,-44.18250274658203,-32.19500732421875,31.20001220703125,1,0.0377762413412015,-1.4838025262594967,397.4800109863281,1.3751549558227858,394.8999938964844,-3.3323837042489863,402.0,0.0377762413412015 4890,2023-12-13,402.7999877929688,404.8500061035156,393.0,394.0,518300.0,0.015095361183510958,-1.1944480550673366,-4.036705210404035,76.26555717049598,70.27850053776258,-6.207202018862347,-18.770044000966777,-39.44051044674626,-22.03035275308781,24.110503805426024,11.850006103515625,13.264014980698846,15.755989074707088,-8.371494919110546,39.88347306852472,3.6922470777982426,27.819731071615934,13.010009765624943,44.13909406460209,-18.257561658812968,12.063741996908828,12,-0.45999145507818184,-11.60499572753912,-48.96999359130865,-38.18499755859381,22.910003662109318,2,0.021102284651430603,3.5727007906783186,396.80999755859375,-1.4838025262594967,397.4800109863281,1.3751549558227858,394.8999938964844,0.021102284651430603 4891,2023-12-14,402.8500061035156,407.8900146484375,400.0799865722656,405.0,670500.0,0.00012417654434626613,-1.0312079591407493,-0.24431782714542183,75.96996678297734,71.25774727256665,-5.247666367385136,-18.058940181891614,-39.27795992934767,-22.211925596733124,24.850236936462196,7.810028076171875,13.4821545525337,14.735006713867165,-10.230297653540106,39.700311081274435,2.2523545301635295,27.2176588975708,12.503791503906257,67.20884750171253,0.3875359564959524,12.482652183703625,12,0.2949981689453125,-11.655014038085938,-48.74750518798828,-38.235015869140625,18.91998291015625,3,0.05731660913009273,-1.1944480550673366,402.7999877929688,3.5727007906783186,396.80999755859375,-1.4838025262594967,397.4800109863281,0.05731660913009273 4892,2023-12-15,400.0499877929688,401.80999755859375,395.92999267578125,399.3900146484375,1381800.0,-0.006950523192563507,1.8134043951230197,-0.30696512469662407,63.33192907491969,70.09471547575217,-2.2324972712976887,-13.982424387624292,-36.0430382467452,-19.629897728778303,26.294959352486007,6.920013427734375,13.632258346518825,10.669488525390705,-14.005402973160244,35.34438002394165,-1.6679572238847982,23.006934274666207,14.856733862304623,48.65738816231291,-14.581251612767552,12.337445749275478,12,3.0950164794921307,-8.524993896484432,-45.86999511718756,-35.43499755859381,18.029998779296818,4,0.05586803345956359,-1.0312079591407493,402.8500061035156,-1.1944480550673366,402.7999877929688,3.5727007906783186,396.80999755859375,0.05586803345956359 4893,2023-12-18,403.0400085449219,405.3800048828125,399.1700134277344,402.8500061035156,563500.0,0.0074741178432442545,1.550307056022058,0.2878942014241868,64.632447375868,70.45257159314875,-5.272149600177556,-15.347739316645175,-37.85584837575726,-22.842215121476443,28.30072348808514,6.209991455078125,13.218408322487448,12.128509521484375,-11.90691912451507,36.16393816748382,0.11079519848465225,24.146223844484098,11.428578677246094,67.42779494831078,7.9446593731836685,12.017714322999712,12,0.1049957275390625,-11.5150146484375,-48.860015869140625,-38.425018310546875,16.079986572265625,0,0.05679332980737595,1.8134043951230197,400.0499877929688,-1.0312079591407493,402.8500061035156,-1.1944480550673366,402.7999877929688,0.05679332980737595 4894,2023-12-19,406.5499877929688,410.5199890136719,403.8900146484375,406.0,444800.0,0.008708761347834493,-1.779887653388952,2.8946353999360523,66.56675160590028,71.09552802335264,-7.624314216799746,-16.71809467224722,-40.400161116418985,-26.529193591113483,30.7030610874234,7.47998046875,12.868912093043605,13.73598937988288,-8.807445455774712,36.27942421554047,2.464271962054113,25.00770679771165,7.489227684755804,77.34016147153379,20.135438532059425,11.271717417828786,12,-2.3849945068359943,-15.024993896484432,-51.33999633789068,-41.93499755859381,26.8900146484375,1,0.049735584375419695,1.550307056022058,403.0400085449219,1.8134043951230197,400.0499877929688,-1.0312079591407493,402.8500061035156,0.049735584375419695 4895,2023-12-20,403.25,411.2099914550781,403.0700073242188,406.5499877929688,445500.0,-0.008117052987465123,-3.4481113983157914,-6.000110975473904,59.83666789525046,69.3994573706382,-2.9562276359323505,-11.325709905622261,-36.32896178477881,-23.36108698921538,33.20218378132722,8.139984130859318,11.820662775182996,8.739001464843739,-11.328550464462865,28.80655339415034,-1.2947744998095345,18.772777429497012,10.368431168170105,47.90581092281728,-4.540879195352616,10.033775964653287,12,-1.385009765625,-11.725006103515625,-47.52000427246094,-38.635009765625,31.489990234375,2,0.06140114015034093,-1.779887653388952,406.5499877929688,1.550307056022058,403.0400085449219,1.8134043951230197,400.0499877929688,0.06140114015034093 4896,2023-12-21,408.7999877929688,409.6000061035156,403.2799987792969,406.510009765625,366500.0,0.013763143937926436,2.249348856183513,-0.6939353024950577,60.77520924220027,68.48281075912548,-8.314564147210035,-14.524363268071568,-40.97737661675188,-29.05848641014495,35.68659524676834,6.350006103515625,12.198609607138962,12.323489379882858,-4.928312077767828,29.575290837533544,3.697588651057515,20.9493901087082,4.406074751837878,84.22772346438488,36.04912942789771,8.625900728825343,12,-6.884994506835994,-17.274993896484432,-46.72747802734381,-44.18499755859381,17.420013427734318,3,0.041364980839170506,-3.4481113983157914,403.25,-1.779887653388952,406.5499877929688,1.550307056022058,403.0400085449219,0.041364980839170506 4897,2023-12-22,409.8399963378906,412.5,407.8699951171875,409.0,382700.0,0.0025440522895723294,-1.9870940431773658,0.3668141474985916,59.57567064837551,66.75841248851847,-7.836565688120118,-13.124739268707458,-40.96005642166341,-30.219799787805528,38.540930472394095,4.6300048828125,12.835698292567884,11.387498474121116,-1.8316796069422026,24.606676555184436,4.777909433589457,17.997087514652776,2.96194495601992,80.04496367877985,34.10954329620056,6.609589040531658,12,-7.089996337890625,-18.31500244140625,-45.97998809814453,-45.225006103515625,23.69000244140625,4,0.029108902943541848,2.249348856183513,408.7999877929688,-3.4481113983157914,403.25,-1.779887653388952,406.5499877929688,0.029108902943541848 4898,2023-12-26,411.3399963378906,412.510009765625,408.4599914550781,408.4599914550781,307400.0,0.0036599648970407905,-1.812507947272496,3.4285921889191644,67.99167737374897,66.10509746330405,-8.0056513368703,-13.400306042920647,-41.25517779595907,-31.88247314044918,39.90808838755162,4.050018310546875,11.842291506216668,11.673999023437489,-1.6013963903257036,24.94939443720068,5.036301316555864,18.311696730319113,-18.339996337890625,87.60579316587456,39.26329204190056,6.63769770688161,12,-8.584991455078125,-19.81500244140625,-44.59748840332031,-46.725006103515625,10.720001220703125,1,0.016385448277289605,-1.9870940431773658,409.8399963378906,2.249348856183513,408.7999877929688,-3.4481113983157914,403.25,0.016385448277289605 4899,2023-12-27,413.8500061035156,414.1499938964844,408.7699890136719,411.5,264000.0,0.006102031866512592,2.647483577303057,0.8159729580807866,71.72270779308045,65.600336421369,-8.766202842397831,-14.646604800450405,-42.66329893427701,-34.44640927405021,41.38402252669357,5.3800048828125,11.765065895288842,12.905007934570335,-0.6730069775605898,26.48302284670126,6.116000478504873,19.694015390635798,-20.459805908203123,97.29252566316595,44.92160665015072,6.7890074560654545,12,-8.810012817382812,-22.32501220703125,-45.917503356933594,-49.235015869140625,4.199981689453182,2,0.012734055662557475,-1.812507947272496,411.3399963378906,-1.9870940431773658,409.8399963378906,2.249348856183513,408.7999877929688,0.012734055662557475 4900,2023-12-28,411.2099914550781,414.0,410.9100036621094,412.739990234375,226200.0,-0.006379158172048371,-1.9014399312271653,-0.6510616193753652,60.90454149639217,63.92640027841509,-5.372778716016057,-10.800056210333082,-38.89099109808262,-31.929390899238626,42.6299258785424,3.089996337890625,11.084032691708785,9.147492980957054,-3.91162955149332,22.206615513407428,2.617931714731867,15.677054247182241,-16.989399511718773,72.9530472671735,19.29133898051785,6.529561266225196,12,-6.1699981689453125,-19.68499755859375,-43.277488708496094,-46.595001220703125,10.3699951171875,3,0.054059997199160215,2.647483577303057,413.8500061035156,-1.812507947272496,411.3399963378906,-1.9870940431773658,409.8399963378906,0.054059997199160215 4901,2023-12-29,412.2300109863281,414.2699890136719,409.5499877929688,411.239990234375,361100.0,0.002480531972583133,-1.1601709533021245,-0.647072903161464,73.96953821061891,65.10835684904833,-5.500785459193139,-10.853338187216877,-38.57040181393552,-33.056866478579195,43.711984999749774,4.720001220703068,10.614457715545711,9.200512695312511,-3.862978532205375,22.264003922830398,2.6687670815535967,15.732258309071426,-17.212242964843767,68.1253129246835,9.474760017600175,6.531745613758934,12,-5.510009765625,-20.70501708984375,-44.025001525878906,-47.615020751953125,9.720001220703125,4,0.05460538691539707,-1.9014399312271653,411.2099914550781,2.647483577303057,413.8500061035156,-1.812507947272496,411.3399963378906,0.05460538691539707 4902,2024-01-02,413.1400146484375,414.7799987792969,408.25,408.8999938964844,546400.0,0.0022075143435871247,-1.357396645275016,4.282759471039734,72.7087745819552,66.00572653861359,-4.870929707170944,-11.074126781331586,-38.075469251550885,-34.04154414425,44.5539350200012,6.529998779296875,9.382075886379653,9.312515258789062,-4.188985823425526,22.81401634100365,2.561764717681797,16.063265799896328,-16.967113367421916,74.88538380651946,11.803021575559143,6.750750541107289,1,-4.2150115966796875,-21.615020751953125,-44.90251159667969,-48.5250244140625,13.439971923828125,1,0.03165993636175868,-1.1601709533021245,412.2300109863281,-1.9014399312271653,411.2099914550781,2.647483577303057,413.8500061035156,0.03165993636175868 4903,2024-01-03,400.4599914550781,413.4700012207031,400.3800048828125,412.8800048828125,612700.0,-0.030691830236171835,-1.0810827201913538,-2.929234113303152,53.925561922216744,64.60114990709319,8.274816193070421,1.7458093103567762,-24.217850400295788,-21.545495043238304,44.46772093866502,13.089996337890625,7.860350193782551,-3.399507141113304,-16.86399972480575,10.064985442579143,-10.131753432959556,3.332739150732948,-2.798522374200047,0.5554625428358896,-64.56335034359064,6.732246291846236,1,7.1200103759765625,-7.464996337890625,-32.36248779296875,-35.845001220703125,24.6300048828125,2,0.08258005301368132,-1.357396645275016,413.1400146484375,-1.1601709533021245,412.2300109863281,-1.9014399312271653,411.2099914550781,0.08258005301368132 4904,2024-01-04,401.2699890136719,404.95001220703125,399.4200134277344,400.8800048828125,525000.0,0.0020226678716408486,-2.341422262380026,-0.03139965452762919,48.14815362032543,63.30242609876817,7.417071126418023,1.5857523362254824,-23.836225246753827,-22.46908361197569,44.582011757298176,5.529998779296875,7.769764213305223,-2.9505096435547102,-15.674397656972872,9.773378369863451,-9.312453650263762,3.411434363154342,-2.239037556920266,12.044123373785059,-53.42639670533133,6.361944006709078,1,5.83001708984375,-1.839996337890625,-31.812484741210938,-36.654998779296875,26.02001953125,3,0.051810524370446975,-1.0810827201913538,400.4599914550781,-1.357396645275016,413.1400146484375,-1.1601709533021245,412.2300109863281,0.051810524370446975 4905,2024-01-05,400.0299987792969,404.5499877929688,399.6300048828125,400.010009765625,520000.0,-0.003090164398845019,-11.615360538362367,0.05125596682056499,46.682349088997746,61.73655274841235,9.110317272301188,3.600230493667368,-21.564991294240315,-21.405655444589797,45.13961757011949,4.919982910156307,7.329721281083721,-4.564999389648449,-16.238935645691527,7.108936866394629,-10.40196751766996,1.2719687383730616,14.75,3.9712625865261586,-58.74798316927791,5.836968128021535,1,7.07000732421875,1.31500244140625,-30.572494506835938,-35.56500244140625,21.470001220703125,4,0.045046594177087895,-2.341422262380026,401.2699890136719,-1.0810827201913538,400.4599914550781,-1.357396645275016,413.1400146484375,0.045046594177087895 4906,2024-01-08,402.6900024414063,404.3999938964844,395.0799865722656,402.2300109863281,690400.0,0.0066495104622816825,3.804159227302401,23.012213740460858,53.11616118681261,61.01882947490535,6.137936588437981,1.048318386943322,-23.022944438212846,-24.16834989987234,44.25252188774124,9.32000732421875,6.490848673694643,-1.9394958496093295,-13.585185629906846,9.706193930688187,-7.762340739758088,3.8833490405394286,11.786996459960903,38.62949824175513,-24.79987778869114,5.822844890148761,1,2.239990234374943,-1.3450012207031818,-31.412506103515682,-41.23001098632818,21.790008544921818,0,0.04690949369573172,-11.615360538362367,400.0299987792969,-2.341422262380026,401.2699890136719,-1.0810827201913538,400.4599914550781,0.04690949369573172 4907,2024-01-09,410.1400146484375,412.1000061035156,400.2699890136719,401.5700073242188,541200.0,0.018500613777008734,-1.1181684060980275,18.630796788957966,57.58223020612057,59.862224234057756,-1.413709141928166,-5.482499506981071,-29.03156807052619,-31.603568358426287,43.66154561841956,11.83001708984375,6.5348102423834575,4.748515319824207,-6.189535625732617,15.686566265381032,-0.7205101529542048,10.21754079260262,3.561103759765672,81.89242022953714,18.18523502526139,5.469025472778417,1,-5.21002197265625,-7.800018310546875,-37.927520751953125,-47.745025634765625,14.579986572265625,1,0.028795038613135482,3.804159227302401,402.6900024414063,-11.615360538362367,400.0299987792969,-2.341422262380026,401.2699890136719,0.028795038613135482 4908,2024-01-10,414.1300048828125,414.260009765625,406.7900085449219,410.510009765625,447800.0,0.009728361271443164,2.850511247443763,0.42240280319918233,58.01269478324147,58.33888945518676,-5.54995388287216,-8.602196183178592,-31.33193700447407,-35.446676812885926,43.10928154748578,7.470001220703125,6.201352308833748,7.906005859375,-3.0311665791155065,18.843178297865506,2.4374196401297468,13.374592078620253,-19.050018310546875,99.32218599789019,35.797025176917984,5.468586219245252,1,-9.20001220703125,-10.985000610351562,-40.48750305175781,-50.30500793457031,7.720001220703125,2,0.030062979119265032,-1.1181684060980275,410.1400146484375,3.804159227302401,402.6900024414063,-11.615360538362367,400.0299987792969,0.030062979119265032 4909,2024-01-11,411.7999877929688,414.7799987792969,408.1499938964844,414.7799987792969,313400.0,-0.005626293826507478,3.449651302112669,-0.8232085651660609,59.22725380464574,58.152524156103816,-3.9574846607674203,-5.366741918331456,-27.243607142207736,-32.92642968043867,42.544343859876896,6.6300048828125,5.825238522748975,4.826489257812568,-5.427511310135856,15.080489825760992,-0.3005110261616437,9.95348954178678,-16.336400756835985,84.87305005189563,18.57190312542498,5.1270002839742075,1,-6.869995117187557,-8.65498352050787,-34.61749267578131,-44.43499755859381,5.350006103515568,3,0.03227296973987115,2.850511247443763,414.1300048828125,-1.1181684060980275,410.1400146484375,3.804159227302401,402.6900024414063,0.03227296973987115 4910,2024-01-12,411.2999877929688,413.9700012207031,406.9599914550781,413.9700012207031,359800.0,-0.0012141816775657066,4.2509172372015405,0.8959743571362718,53.0280941488882,55.82569703813375,-3.848038527763322,-4.424119489492227,-24.963878391637593,-32.25394165900457,41.55403497252944,7.010009765625,4.84231072292323,3.901489257812557,-6.328747902666862,14.131726418291976,-1.2136293224271526,9.016607838052266,-15.063744287109444,82.33498055861104,17.545412012317485,5.115118580239722,1,-6.369995117187557,-8.15498352050787,-34.11749267578131,-43.93499755859381,9.460021972656193,4,0.03887678392055238,3.449651302112669,411.7999877929688,2.850511247443763,414.1300048828125,-1.1181684060980275,410.1400146484375,0.03887678392055238 4911,2024-01-16,425.9400024414063,425.9700012207031,412.7099914550781,414.2699890136719,705500.0,0.035594493272405936,1.26086911275363,-4.370769564869644,64.66834713239263,54.93231621040457,-18.258890629697646,-18.177568378880494,-37.78305527542517,-46.63203138029763,40.71875517858748,14.670013427734318,3.73006757652621,17.387004089355514,4.4615863653194765,30.312421813391552,10.924295227337495,23.849712951373533,-28.96200872460946,99.88327328775117,35.49401076582754,6.462708862018023,1,-15.415008544921932,-16.695007324218807,-48.75750732421881,-58.57501220703131,2.070007324218693,1,-0.010424009052817484,4.2509172372015405,411.2999877929688,3.449651302112669,411.7999877929688,2.850511247443763,414.1300048828125,-0.010424009052817484 4912,2024-01-17,422.3999938964844,427.7900085449219,420.75,422.8900146484375,528600.0,-0.00831104973618646,-2.715035711122384,-0.04198973334414197,59.71536995793386,55.57562821437314,-14.82637027598139,-13.57320676311241,-32.56281360882309,-42.89432840547079,40.51879396414135,7.040008544921875,3.461736919705345,12.729495239257801,-0.9435860310586577,26.40257650957426,5.8929546040996,19.566035874416002,-23.682479729453178,74.33326357886905,12.348646123770209,6.836540635158224,1,-10.964996337890625,-12.2449951171875,-38.91749572753906,-49.470001220703125,11.25,2,0.004924282954306802,1.26086911275363,425.9400024414063,4.2509172372015405,411.2999877929688,3.449651302112669,411.7999877929688,0.004924282954306802 4913,2024-01-18,425.92999267578125,432.489990234375,421.5799865722656,426.6499938964844,603900.0,0.008357004806590851,-1.3163456710132015,1.4693280189325528,60.42454864975473,56.93967210653195,-16.051488195757543,-16.127272771954836,-34.774063736478354,-46.14406231614521,40.2172582206543,10.910003662109375,2.696368604410395,15.11499481201173,0.020641408369783676,30.209348215653677,7.5678181101907285,22.66217151383273,-24.886678958518814,74.30474785641795,16.09291680234996,7.547176701820973,1,-12.145004272460938,-13.375,-35.82249450683594,-53.0,33.07000732421875,3,-0.002840822378994079,-2.715035711122384,422.3999938964844,1.26086911275363,425.9400024414063,4.2509172372015405,411.2999877929688,-0.002840822378994079 4914,2024-01-19,426.7699890136719,428.4100036621094,421.9599914550781,428.2999877929688,500900.0,0.0019721464849506987,6.371313976807045,2.124994701818415,63.85819075689362,58.84809895852038,-14.409196305822377,-16.2056387056914,-34.46178205488934,-46.72576309339536,39.61804797630363,6.45001220703125,1.97389814465555,14.943991088867165,-1.5877433469817674,31.475725524716097,6.678123870942727,23.209858306791602,-22.582007644698194,77.59498043790873,20.37008881156565,8.265867217924463,1,-12.985000610351562,-14.024993896484375,-34.572486877441406,-53.839996337890625,19.5,4,-0.011528418203742619,-1.3163456710132015,425.92999267578125,-2.715035711122384,422.3999938964844,1.26086911275363,425.9400024414063,-0.011528418203742619 4915,2024-01-22,428.010009765625,430.3800048828125,425.3200073242188,426.7699890136719,488500.0,0.002905595013414697,-1.4444526349155262,-0.8104717263388549,63.99927009156886,60.05733328127108,-12.586464152884105,-16.332993208145126,-34.6225793825904,-47.81788796737044,39.16329897212593,5.059997558593693,3.0458370967754718,14.946011352539074,-2.561209720646559,32.45323242572471,6.192400815946257,23.69962188913189,-20.991827510111193,77.35095679864723,20.616550120680976,8.75361053659282,1,-11.630020141601562,-15.2650146484375,-32.93000793457031,-55.08001708984375,18.3599853515625,0,-0.02537327544065493,6.371313976807045,426.7699890136719,-1.3163456710132015,425.92999267578125,-2.715035711122384,422.3999938964844,-0.02537327544065493 4916,2024-01-23,425.7099914550781,430.760009765625,423.6199951171875,428.92999267578125,406100.0,-0.005373748879859974,1.075574973940429,-2.596731720522728,60.88307954902753,60.424094319371854,-7.462414178677136,-13.387550922279047,-31.25232560975769,-45.34863535001341,38.56995834644561,7.1400146484375,4.484781448898616,11.800492858886741,-6.456907621077903,30.057893338851386,2.671792618904419,20.929193098869064,-16.144628401678176,42.248684675691976,-11.686199656791018,9.128700239982319,1,-6.0699920654296875,-11.925003051757812,-28.94249725341797,-52.779998779296875,22.6400146484375,1,-0.011627591056846187,-1.4444526349155262,428.010009765625,6.371313976807045,426.7699890136719,-1.3163456710132015,425.92999267578125,-0.011627591056846187 4917,2024-01-24,421.7699890136719,429.45001220703125,420.239990234375,428.0400085449219,415500.0,-0.009255132650138886,1.026401487937367,1.9472102963615858,71.74042723302296,61.949397924903124,-1.8989003436632856,-8.967737805999263,-26.196493608257867,-41.388647781009865,37.554599499258224,9.21002197265625,6.181345920195099,7.2639907836913835,-11.21182793938766,25.739809506770428,-1.97391857784811,16.501900145230877,-9.912163242174415,12.489785953443878,-46.20625812497642,9.237909361539511,1,-2.0449981689453125,-7.9850006103515625,-24.599990844726562,-48.839996337890625,25.46002197265625,2,0.014794842958233412,1.075574973940429,425.7099914550781,-1.4444526349155262,428.010009765625,6.371313976807045,426.7699890136719,0.014794842958233412 4918,2024-01-25,418.0799865722656,421.0199890136719,412.8399963378906,421.0,489500.0,-0.00874885017313698,4.527038033672533,0.4657104197492407,66.1976999812978,62.723891944531125,2.6935903267914227,-5.003430682825012,-21.69487246938968,-37.59149742696388,36.05662721988553,8.92999267578125,7.424452893195962,3.2369888305664176,-15.24155559456824,21.715533255701075,-6.002283382000883,12.476261043133718,14.410003662109375,29.240995022164395,-33.89567498605473,9.239272212567325,1,1.6450042724609375,-4.2949981689453125,-20.74498748779297,-45.149993896484375,31.910003662109375,3,0.037241694949029736,1.026401487937367,421.7699890136719,1.075574973940429,425.7099914550781,-1.4444526349155262,428.010009765625,0.037241694949029736 4919,2024-01-26,419.1199951171875,420.7799987792969,416.5499877929688,418.1900024414063,351900.0,0.0024875827074350987,-1.0094959189295254,-0.3184891778058604,68.46581700940087,64.43919448458809,3.1303054930535836,-5.932546235294694,-21.766780631431743,-38.57694014109285,34.3777269987811,4.230010986328068,7.978838690818407,4.01349792480471,-14.555502299319073,22.582498148928494,-5.2710021872571815,13.297998036866602,12.976995239257803,35.04460978571295,-34.10647492068094,9.284500112061885,1,3.4799957275390625,-5.3350067138671875,-21.784996032714844,-46.19000244140625,30.470001220703125,4,0.09515175927519737,4.527038033672533,418.0799865722656,1.026401487937367,421.7699890136719,1.075574973940429,425.7099914550781,0.09515175927519737 4920,2024-01-29,433.4400024414063,433.7300109863281,419.0700073242188,420.42999267578125,619300.0,0.03416684360338107,1.1574650025375042,13.989367985824897,74.26989155317132,65.5060327535635,-8.625983188539067,-19.501603117293485,-35.185718275235104,-52.738598591523385,33.01352357564723,14.660003662109318,8.643467589809006,17.2220046997071,-2.9564772870093066,37.400486686423505,7.1327637063488964,27.311245693065302,-20.600006103515682,98.61173603847372,24.542371446987104,10.089240993358208,1,-10.154998779296932,-19.035003662109432,-35.59500885009771,-60.51000976562506,13.799987792968693,0,0.029600374907712723,-1.0094959189295254,419.1199951171875,4.527038033672533,418.0799865722656,1.026401487937367,421.7699890136719,0.029600374907712723 4921,2024-01-30,434.739990234375,439.1600036621094,432.95001220703125,433.4200134277344,558000.0,0.002999233540158519,-4.495618121666329,0.10145855617481987,71.50344762827504,66.81581916137918,-9.550786892561973,-20.057069573028343,-35.51935879435189,-53.784049400616254,31.980805360839547,6.209991455078125,9.575270479547783,17.39649353027346,-4.299434304324734,39.092421364871655,6.548529612974335,28.244457447572586,-21.48219360351561,83.20664058604865,9.708510608570549,10.8479639172991,1,-8.739990234375,-17.6199951171875,-38.04499816894531,-60.769989013671875,12.6300048828125,1,0.026751633491417737,1.1574650025375042,433.4400024414063,-1.0094959189295254,419.1199951171875,4.527038033672533,418.0799865722656,0.026751633491417737 4922,2024-01-31,426.2200012207031,436.1300048828125,424.4700012207031,436.1300048828125,436700.0,-0.019597895765417483,1.353178476954772,-7.507710447830208,59.79263099975232,66.7456060891567,-0.48270699145513163,-11.07472409042856,-25.896429765275002,-45.13488137251011,30.726848369175784,11.660003662109375,10.857131239173953,8.222505187988304,-13.726991247783701,30.17200162376031,-2.75224302989767,19.197253405874278,-11.926116308593748,50.83587066672541,-18.594473958525526,10.974748217885992,1,-0.220001220703125,-9.100006103515625,-29.50000762939453,-52.25,18.790008544921875,2,0.0519215541725675,-4.495618121666329,434.739990234375,1.1574650025375042,433.4400024414063,-1.0094959189295254,419.1199951171875,0.0519215541725675 4923,2024-02-01,433.5299987792969,433.8399963378906,426.3500061035156,427.8800048828125,413700.0,0.017150761432259687,1.389155776204035,-0.570130354046888,66.28690892538953,67.01546366343402,-7.377046463447243,-16.632949323915682,-31.92101303506894,-52.240266056719406,30.826182632921352,7.6199951171875,10.449912261716236,13.879002380371105,-7.48239997855427,35.24040473929648,3.1983012009084177,24.559703559833792,-18.241469117187478,75.09950937055002,7.307682903607642,10.680701179462691,2,-7.529998779296875,-16.410003662109375,-36.39250183105469,-59.55999755859375,10.3699951171875,3,0.03160107085001451,1.353178476954772,426.2200012207031,-4.495618121666329,434.739990234375,1.1574650025375042,433.4400024414063,0.03160107085001451 4924,2024-02-02,422.05999755859375,430.6400146484375,421.4400024414063,430.6400146484375,637500.0,-0.02645722615043833,1.1445207184776678,-1.5185887360307662,56.925851136551096,66.2295282239876,3.7488088594827786,-3.7160783853697126,-19.14600440020365,-40.75050479925153,30.861436377185687,12.089996337890568,10.34881561535883,1.3695007324218977,-18.171553526376158,20.910554991219954,-8.401026396977159,11.140027861820954,-5.816608936484329,14.88298048484806,-48.9596173875303,9.770527129399033,2,3.94000244140625,-4.94000244140625,-24.919998168945312,-48.089996337890625,30.519989013671875,4,0.06617540832427204,1.389155776204035,433.5299987792969,1.353178476954772,426.2200012207031,-4.495618121666329,434.739990234375,0.06617540832427204 4925,2024-02-05,418.0499877929688,422.4200134277344,414.2900085449219,420.6900024414063,504900.0,-0.009501042005451432,1.6655593688402885,0.3076934020985239,44.11632445737463,64.36655543602618,6.9257257500265155,1.8057445693478371,-13.87679009574714,-36.72293547438397,30.600404254312696,8.1300048828125,9.80875620316607,-3.5415084838866733,-20.572013100120728,13.488996132347381,-12.056760792003672,4.973743824230326,21.110015869140568,15.118536333963464,-42.34074134656652,8.51525230811702,2,7.950012207031193,-0.9299926757813068,-19.767494201660213,-44.07998657226568,34.43002319335932,0,0.07544554351366561,1.1445207184776678,422.05999755859375,1.389155776204035,433.5299987792969,1.353178476954772,426.2200012207031,0.07544554351366561 4926,2024-02-06,421.5799865722656,424.9800109863281,413.55999755859375,416.3599853515625,594200.0,0.008443963359341167,-1.110912737026476,-1.9772622185231423,49.38841971478099,61.882999045110395,3.071251696085767,-0.249283663013955,-16.086405961850687,-40.26049529449972,31.17285097997498,11.420013427734375,9.030536145282156,-0.9560089111328125,-15.484188452869773,13.572170630604148,-8.220098682001321,6.308080859735696,17.082617187499977,35.53383434247283,-18.973451909947443,7.264089770868489,2,4.420013427734375,-4.459991455078125,-23.29749298095703,-47.6099853515625,22.08001708984375,1,0.060866275628363775,1.6655593688402885,418.0499877929688,1.1445207184776678,422.05999755859375,1.389155776204035,433.5299987792969,0.060866275628363775 4927,2024-02-07,421.95001220703125,427.8999938964844,418.4400024414063,421.6300048828125,527000.0,0.0008777115768094923,-1.8238729013510007,0.06130407076334851,46.884802471978595,59.73712154407493,3.0502099999532106,0.32762900189391075,-15.131283543307518,-40.677681561799545,31.07359852743814,9.459991455078068,8.097282477200054,-1.176483154296875,-14.49273548948355,12.1397691808898,-7.834609321890241,5.481643013296491,15.70848730468748,41.37088339967045,-10.192953662954622,6.65812616759334,2,4.4099884033203125,-4.83001708984375,-22.8275146484375,-47.980010986328125,19.269989013671875,2,0.06024406250682568,-1.110912737026476,421.5799865722656,1.6655593688402885,418.0499877929688,1.1445207184776678,422.05999755859375,0.06024406250682568 4928,2024-02-08,426.5799865722656,431.4700012207031,423.010009765625,424.5799865722656,540400.0,0.010972803012890164,-2.291855176754183,6.249856952126645,49.85961111421783,57.66976533349903,-0.2762968823579399,-3.5013146484109257,-18.894972644770462,-45.15928022206299,30.882862737902688,9.519989013671875,7.60251951104209,2.830992126464821,-9.86398736705172,15.525971619981362,-3.516497620293478,9.17848187322312,10.1145728613281,72.6967412140575,23.41666953939039,6.3474897467582725,2,-0.2199859619140625,-9.459991455078125,-26.35498809814453,-52.6099853515625,16.21002197265625,3,0.04320414406088702,-1.8238729013510007,421.95001220703125,-1.110912737026476,421.5799865722656,1.6655593688402885,418.0499877929688,0.04320414406088702 4929,2024-02-09,425.0899963378906,427.5499877929688,424.45001220703125,426.0,391500.0,-0.0034928742118157663,-1.8310642270871884,-0.4550018310546875,47.850402789715865,54.734266582003976,2.402213433890097,-1.0167492795065982,-16.576834952820377,-43.46148893920491,30.632620120408404,3.099975585937557,6.810449427515323,0.6765014648437386,-10.708717071743308,12.061720001430785,-5.016107803449756,6.369110733137234,10.679180620703107,64.37742279020235,17.8777943105229,5.692609268293512,2,1.2700042724609375,-7.970001220703125,-24.80249786376953,-51.1199951171875,19.80999755859375,4,0.04424944769493533,-2.291855176754183,426.5799865722656,-1.8238729013510007,421.95001220703125,-1.110912737026476,421.5799865722656,0.04424944769493533 4930,2024-02-12,427.2900085449219,429.0,424.8299865722656,425.0899963378906,385400.0,0.0051754033874806815,-2.0661505665881297,-2.4175861028203496,51.164860601009934,52.47442357897452,-0.8514572637213291,-2.0631882481894763,-17.92508101702333,-45.415165941279156,30.626488528927943,4.170013427734375,6.646444925488993,2.0770126342773665,-7.539162665492711,11.693187934047444,-2.7310750156077006,6.885100284162434,7.590801237671883,76.66112886048988,28.40005659551744,4.808087649885042,2,-2.44500732421875,-10.170013427734375,-24.025009155273438,-53.32000732421875,24.42999267578125,0,0.05918691643051832,-1.8310642270871884,425.0899963378906,-2.291855176754183,426.5799865722656,-1.8238729013510007,421.95001220703125,0.05918691643051832 4931,2024-02-13,421.5,425.5899963378906,418.6400146484375,421.9599914550781,411200.0,-0.013550535769930483,-1.2491987852151798,-0.20908586489110834,49.80623728890772,51.36482427776957,3.19940367598133,3.5596356455651517,-11.46294492822301,-39.4420840898361,29.285943982776853,8.649993896484375,6.159272922971638,-3.490995788574196,-13.240582005794181,6.258590428645789,-8.365788897184188,1.3837973200357965,12.52797729363374,23.48425053926851,-28.09122797844764,4.874793108610007,2,2.1999969482421875,-4.3800048828125,-17.277496337890625,-47.529998779296875,34.3699951171875,1,0.07349943294502514,-2.0661505665881297,427.2900085449219,-1.8310642270871884,425.0899963378906,-2.291855176754183,426.5799865722656,0.07349943294502514 4932,2024-02-14,424.4800109863281,424.7200012207031,417.6400146484375,423.7300109863281,483000.0,0.007070014202439134,10.512356093687972,-1.6304650699927021,54.64038745274779,50.07076633636493,-0.0596543820697093,0.7836208436797278,-13.860642541867776,-42.1114174785057,27.694097333172827,7.079986572265625,3.8877924409775915,-0.6149856567382699,-10.292306298232575,9.062334984756035,-5.453645977485451,4.223674664008911,8.729247117904038,49.45772219047136,-4.738731425630107,4.838660320747165,2,-1.9650115966796875,-4.7650146484375,-21.342514038085938,-50.510009765625,33.94000244140625,2,0.045184678145890445,-1.2491987852151798,421.5,-2.0661505665881297,427.2900085449219,-1.8310642270871884,425.0899963378906,0.045184678145890445 4933,2024-02-15,424.7200012207031,428.510009765625,422.239990234375,425.1900024414063,370100.0,0.0005653746423002204,-1.3093895948429448,-0.6266682942709091,54.107985477287116,49.75767015200227,-1.8782871444080342,0.4725616836553854,-13.588633239708201,-42.08887240653576,25.825495494402983,6.27001953125,1.7569672759415198,-0.31449584960938637,-9.984963530217044,9.355971830998271,-5.149729689913215,4.5207379906944425,7.703286461703499,62.323905825211426,5.469210359013715,4.835233840303824,2,-2.2050018310546875,-1.7449951171875,-21.085006713867188,-50.75,40.389984130859375,3,0.038849124017180214,10.512356093687972,424.4800109863281,-1.2491987852151798,421.5,-2.0661505665881297,427.2900085449219,0.038849124017180214 4934,2024-02-16,421.8500061035156,427.8999938964844,421.5499877929688,423.6700134277344,406200.0,-0.006757381590079881,-4.247843631778258,3.8723459515611185,39.78134536744593,49.276005808676864,1.0714640456422444,3.114760510666997,-10.04341842429443,-38.99846740471912,23.823529865054923,6.350006103515568,0.8661903763947976,-2.9384918212890625,-12.67317185937219,6.796188216794064,-7.805831840330654,1.9288481977525294,9.818749973938509,37.05983172327828,-13.913366884525068,4.867340019041574,2,0.6649932861328125,1.209991455078125,-17.81250762939453,-47.8800048828125,61.149993896484375,4,0.04963850216531207,-1.3093895948429448,424.7200012207031,10.512356093687972,424.4800109863281,-1.2491987852151798,421.5,0.04963850216531207 4935,2024-02-20,417.1499938964844,421.3900146484375,416.4599914550781,421.1400146484375,449000.0,-0.011141429747610232,1.1959912729645412,2.1923102719742444,35.3684980085648,47.718236730208396,6.292064315494656,7.335548899741639,-4.660200912189737,-34.04102605493017,21.342481614842608,5.3900146484375,-1.3966548009338453,-7.0955032348632585,-17.27495194679517,3.083945477068653,-12.185227590829243,-2.0057788788972744,13.794411840215332,5.726152638310266,-39.469053166447964,5.089724355965964,2,6.81500244140625,5.910003662109375,-13.112495422363281,-43.17999267578125,74.98001098632812,1,0.06652283448645124,-4.247843631778258,421.8500061035156,-1.3093895948429448,424.7200012207031,10.512356093687972,424.4800109863281,0.06652283448645124 4936,2024-02-21,420.760009765625,421.67999267578125,416.3500061035156,417.6600036621094,486200.0,0.008653999573200233,1.1579015648069784,-0.7769398447359364,45.054359393961164,47.51485416598423,2.8535880707163983,3.5159429041264048,-7.835947021196489,-37.38581456495035,19.066183202184988,5.329986572265625,-2.137203107292464,-3.2379882812500114,-13.507814795344984,7.031838232844962,-8.37290153829747,1.8969249757974467,9.489019643950485,36.26646656243177,-7.875870268957868,5.134913257047474,2,3.149993896484375,5.17498779296875,-16.722511291503906,-46.790008544921875,76.1199951171875,2,0.07358111687544566,1.1959912729645412,417.1499938964844,-4.247843631778258,421.8500061035156,-1.3093895948429448,424.7200012207031,0.07358111687544566 4937,2024-02-22,428.010009765625,429.30999755859375,419.3800048828125,421.3900146484375,569600.0,0.017230724954204746,1.1540182708857407,2.1354780913753557,44.99457336582487,46.9742944161628,-3.851419685086057,-3.417835071796844,-14.329588489360162,-44.359267278753805,17.59611660955416,9.92999267578125,-1.2225760887604338,3.700010681152321,-6.663535448590778,14.06355681089542,-1.4817623837192286,8.88178374602387,1.5714583699112268,89.9692233789292,47.68793854163892,5.181773064871547,2,-5.1800079345703125,-2.010009765625,-18.125015258789062,-48.96000671386719,65.91000366210938,3,0.06509190139459209,1.1579015648069784,420.760009765625,1.1959912729645412,417.1499938964844,-4.247843631778258,421.8500061035156,0.06509190139459209 4938,2024-02-23,433.6499938964844,434.0400085449219,427.9400024414063,430.0,977100.0,0.013177224836278478,1.753938675833348,0.5513590013092143,61.752169680360915,48.51893518179003,-9.36822607806289,-8.254771381685146,-19.215256892949014,-49.63089614008538,17.433673102566743,6.100006103515568,-0.8047502028327926,8.561494445800804,-2.164429492838849,19.287418384440457,3.1985324764809775,13.92445641512063,-20.089996337890625,97.79528211073273,49.89823461704206,5.362961969319837,2,-8.454986572265625,-7.649993896484375,-22.854995727539062,-53.68998718261719,63.610015869140625,4,0.05711984291452055,1.1540182708857407,428.010009765625,1.1579015648069784,420.760009765625,1.1959912729645412,417.1499938964844,0.05711984291452055 4939,2024-02-26,459.0,476.17999267578125,456.7799987792969,463.0,2263700.0,0.058457296115094204,-3.59715362197265,-1.0958922435055978,78.98089034409473,51.60960515324389,-32.85757332659773,-32.11018417522928,-43.47922578719965,-74.48934082007509,18.151536120975457,42.529998779296875,0.4961676151714869,31.917500305175793,13.67173974981074,50.163260860540845,22.794620027493295,41.04038058285829,-45.03040222167971,71.28531417096275,18.44713806698263,9.122880277682512,2,-12.735000610351562,-14.490005493164062,-45.83000946044922,-69.875,46.8599853515625,0,0.013311514927151435,1.753938675833348,433.6499938964844,1.1540182708857407,428.010009765625,1.1579015648069784,420.760009765625,0.013311514927151435 4940,2024-02-27,446.2699890136719,460.2799987792969,444.0400085449219,460.260009765625,1055200.0,-0.027734228728383714,1.3150380110280924,3.4975051879882812,65.46023238446705,53.34893794163937,-19.167820958245898,-19.36242093289161,-29.98181452943254,-61.0755795679421,17.28014712649162,16.239990234375,1.0197947507123786,18.545989990234375,-1.458343351232486,38.550323331701236,8.543823319500916,28.548156660967834,-29.811975439453136,50.0083396709732,-4.811401170378481,10.00216667073344,2,-0.0049896240234375,-1.7599945068359375,-33.00499725341797,-54.87998962402344,36.589996337890625,1,0.08230446117944723,-3.59715362197265,459.0,1.753938675833348,433.6499938964844,1.1540182708857407,428.010009765625,0.08230446117944723 4941,2024-02-28,446.3699951171875,451.9700012207031,444.25,446.05999755859375,585800.0,0.00022409327532124657,-2.928761123794437,-0.022158477395430004,65.34303698539466,54.538121223044584,-17.17517531492996,-19.548736319460886,-29.299048636997043,-60.593208378529766,15.969004463131014,7.720001220703125,1.9090636872766709,18.064495849609386,-3.419939696794131,39.548931396012904,7.322278076407656,28.806713622811117,-27.523102378906287,47.51759865292802,-8.63141383955643,10.742217773201753,2,-0.1049957275390625,-1.8600006103515625,-31.80750274658203,-49.214996337890625,46.83001708984375,2,0.10251587307881538,1.3150380110280924,446.2699890136719,-3.59715362197265,459.0,1.753938675833348,433.6499938964844,0.10251587307881538 4942,2024-02-29,448.3500061035156,451.6199951171875,443.6499938964844,447.989990234375,787700.0,0.004435806635722184,1.3101473248444266,1.1613506595786571,64.14922938507897,55.65381499057701,-17.224487695968946,-20.855065962670892,-30.366873894488776,-61.84935142518373,15.77991984958365,7.970001220703125,2.491810981101935,18.938006591796864,-4.3019576596370825,42.17797084323081,7.318024466079862,30.557988717513865,-27.209789367734402,42.30930305530104,-11.261295880752506,11.619982125716984,2,-2.0850067138671875,-3.8400115966796875,-31.63751220703125,-48.81501770019531,53.6300048828125,3,0.10824132512243612,-2.928761123794437,446.3699951171875,1.3150380110280924,446.2699890136719,-3.59715362197265,459.0,0.10824132512243612 4943,2024-03-01,447.2300109863281,449.4800109863281,444.6900024414063,448.0,423400.0,-0.0024980374750545042,1.5683616281447843,-2.1387640925659066,64.45924614943078,58.39580396635311,-14.053535909135974,-19.664272551494946,-28.4252922489776,-59.65864390778137,15.580616868565194,4.790008544921818,3.711349779218608,17.133010864257812,-7.390210378841687,41.65623210735731,4.8714002427080345,29.39462148580759,-23.888203212946905,11.005278893899579,-39.49646900993296,12.261610621549757,3,-0.9650115966796875,-2.7200164794921875,-30.475021362304688,-47.69502258300781,51.220001220703125,4,0.10439818727378203,1.3101473248444266,448.3500061035156,-2.928761123794437,446.3699951171875,1.3150380110280924,446.2699890136719,0.10439818727378203 4944,2024-03-04,449.989990234375,452.2799987792969,446.5299987792969,447.45001220703125,419100.0,0.006171274691427753,-1.625567849279563,-3.298719828782054,64.71730688794014,61.65678273072814,-13.859563692885786,-21.317478843616414,-30.427828868323616,-61.45798993608366,16.07801498953949,5.75,4.50081275658971,18.496490478515625,-7.250162759342572,44.24314371637382,5.623163859586498,31.369817097444752,-24.534655064897777,38.12383930472059,-8.694294992647691,12.87332661892911,3,-3.7249908447265625,-5.1199951171875,-33.23500061035156,-50.125,56.839996337890625,0,0.10504682450076208,1.5683616281447843,447.2300109863281,1.3101473248444266,448.3500061035156,-2.928761123794437,446.3699951171875,0.10504682450076208 4945,2024-03-05,449.5899963378906,450.7999877929688,445.8299865722656,450.3200073242188,344800.0,-0.0008888950980354693,4.881755963666898,-0.28740838639915733,69.58036528339905,64.38189449622124,-9.358143099936854,-19.429599094215916,-29.15303873488665,-60.17711672225755,17.428063243222446,4.970001220703182,5.446630052849741,16.519496154785145,-9.620792549017779,42.65978485858807,3.4493518028837116,29.589640506686578,-22.10567486816126,68.82965330919275,18.272593200081886,13.070144351901453,3,-1.80999755859375,-4.720001220703125,-31.397506713867188,-49.725006103515625,54.92999267578125,1,0.125158454307293,-1.625567849279563,449.989990234375,1.5683616281447843,447.2300109863281,1.3101473248444266,448.3500061035156,0.125158454307293 4946,2024-03-06,447.239990234375,451.9400024414063,443.8299865722656,451.7200012207031,501400.0,-0.005226998204269417,2.2967454208250357,6.1369089920985145,66.00560991155913,66.71645411241394,-3.192683624416418,-15.872431091900182,-26.11642733586865,-56.92620423855311,18.515513108101405,8.110015869140682,7.795660812238339,12.886489868164062,-13.39764803440653,39.170627770734654,-0.25557908312123345,26.02855881944936,-17.80784191640356,41.599007030001275,-8.721319622271466,13.142068951285285,3,4.82000732421875,-2.3699951171875,-28.394989013671875,-46.75498962402344,48.07000732421875,2,0.0796440298161194,4.881755963666898,449.5899963378906,-1.625567849279563,449.989990234375,1.5683616281447843,447.2300109863281,0.0796440298161194 4947,2024-03-07,447.3699951171875,452.6199951171875,446.8500061035156,448.9400024414063,523000.0,0.00029068259916642525,-3.4214723352509235,0.35044720403813234,65.95294215762095,67.18320660988728,-0.3214807266476214,-14.75698848682191,-25.577687654674833,-56.083448461889986,19.395195540936776,5.769989013671875,11.13632984847817,11.745495605468761,-14.471571517890766,37.96256272882829,-1.3630379562109738,24.854029167148497,-16.067933024903652,40.27309560429259,-8.176540643411869,13.108533561679762,3,12.544998168945312,-2.5,-25.80999755859375,-44.16999816894531,40.649993896484375,3,0.10244320716645006,2.2967454208250357,447.239990234375,4.881755963666898,449.5899963378906,-1.625567849279563,449.989990234375,0.10244320716645006 4948,2024-03-08,445.010009765625,450.45001220703125,442.8500061035156,445.8399963378906,476000.0,-0.005275242813153613,-1.951462178898403,0.5286514014694829,66.43019299940377,65.78868468269938,4.268235545570008,-11.536984843624111,-22.610949792501174,-52.70090011910759,19.816868086338218,7.600006103515625,13.684022598490913,8.464009094238293,-17.710066835903092,34.63808502437968,-4.6230288708324,21.551047059308985,-11.912830450001252,22.108557738260714,-26.634174177137794,13.087037965070694,3,6.55499267578125,-0.1400146484375,-23.45001220703125,-41.81001281738281,41.639984130859375,4,0.12801959499901527,-3.4214723352509235,447.3699951171875,2.2967454208250357,447.239990234375,4.881755963666898,449.5899963378906,0.12801959499901527 4949,2024-03-11,443.8999938964844,445.9200134277344,439.510009765625,443.67999267578125,422500.0,-0.0024943615756536364,2.009362933671459,-0.26506599992646246,69.99551064579178,66.29260448951324,3.364919702979819,-9.428944029908735,-20.97548746853306,-50.64215462173877,20.12226071458293,6.410003662109375,15.899709156986603,6.413493347167957,-19.376309092608324,32.20329578694424,-6.481407872720183,19.308394567056098,-9.079502046454309,33.485805003864165,-19.843212153898598,12.894901219888146,3,2.165008544921875,0.970001220703125,-22.339996337890625,-40.69999694824219,38.14999389648443,0,0.12288808078530344,-1.951462178898403,445.010009765625,-3.4214723352509235,447.3699951171875,2.2967454208250357,447.239990234375,0.12288808078530344 4950,2024-03-12,452.5799865722656,453.0400085449219,444.6700134277344,444.9400024414063,494600.0,0.019553937362309037,-1.046463041101921,34.72700790678293,72.10949179066024,67.04443280120942,-4.834243274222786,-16.988119485725008,-28.93322926465447,-58.29431129880004,20.48585342320633,9.1400146484375,17.024831168008404,13.828987121582031,-12.33308584328688,39.99106008645094,0.7479506391475752,26.910023604016487,-16.105114689205493,96.59998511337518,39.41434806629421,13.081036482434456,3,-6.3049774169921875,-7.709991455078125,-31.019989013671875,-49.37998962402344,29.08001708984375,1,0.1198683141313357,2.009362933671459,443.8999938964844,-1.951462178898403,445.010009765625,-3.4214723352509235,447.3699951171875,0.1198683141313357 4951,2024-03-13,452.4800109863281,454.2200012207031,449.1600036621094,453.3299865722656,498600.0,-0.00022090147355979806,2.847899744720353,-0.11125358003091791,68.87827007010901,67.56988176621276,-4.22021720147842,-15.22899562803326,-28.13015658472034,-57.07090276255951,21.714062210119252,5.05999755859375,14.42525739955687,12.180010986328114,-13.342146632838421,37.70216860549465,-0.5810678232551822,24.94108979591141,-14.416934271559171,88.17137154913624,33.6813446673835,12.761078809583275,3,-5.6150054931640625,-7.610015869140625,-30.920013427734375,-49.28001403808594,21.069976806640682,2,0.11501055685068962,-1.046463041101921,452.5799865722656,2.009362933671459,443.8999938964844,-1.951462178898403,445.010009765625,0.11501055685068962 4952,2024-03-14,443.6600036621094,451.989990234375,443.0499877929688,450.260009765625,408100.0,-0.019492589970975027,-1.2864345728925795,7.764936090765475,57.361384912042574,66.78123051761406,4.318708931999652,-5.163111559079709,-18.724381709487716,-47.15441173567194,22.87823084909838,9.430023193359318,13.470358525440076,2.401004028320301,-22.036592035587887,26.83860009222849,-9.817794003633765,14.619802060274367,-4.072250308899925,28.21207550771031,-19.940896007748172,12.218798031954082,3,3.2050018310546875,2.6049957275390625,-22.100006103515625,-40.46000671386719,27.6199951171875,3,0.11641796301255258,2.847899744720353,452.4800109863281,-1.046463041101921,452.5799865722656,2.009362933671459,443.8999938964844,0.11641796301255258 4953,2024-03-15,441.2200012207031,445.7099914550781,439.989990234375,440.2699890136719,512100.0,-0.005499712440305005,-6.576111560226354,-0.14394111037642934,30.27949858548139,62.954807372896425,6.500091750355239,-1.5005223820571132,-15.306109913404839,-43.67495140829442,23.575879752079196,5.720001220703125,12.423493184915742,-0.8639984130859375,-24.031725666569855,22.30372884039798,-12.447862039827896,10.719865213656021,34.959991455078125,11.624693734868272,-32.214120118418975,11.58386362674195,3,5.6450042724609375,5.0449981689453125,-19.480003356933594,-38.02000427246094,39.94000244140625,4,0.10606950651260005,-1.2864345728925795,443.6600036621094,2.847899744720353,452.4800109863281,-1.046463041101921,452.5799865722656,0.10606950651260005 4954,2024-03-18,442.7900085449219,446.0299987792969,440.3699951171875,442.4599914550781,430900.0,0.003558332169609546,-1.5099740161316515,0.34738194667523287,44.870309224554425,60.20924558858036,4.248094397052341,-1.498131360050536,-15.885547103156114,-44.19555827561169,24.413511098010638,5.660003662109375,11.376884346265683,-0.34099121093748863,-21.460659286595046,20.77867686472007,-10.900825248766239,10.218842826891262,32.666184082031236,19.67685276727523,-22.415689538270165,10.559834037828777,3,4.0749969482421875,3.4749908447265625,-21.050010681152344,-39.59001159667969,44.91998291015625,0,0.09905369250695917,-6.576111560226354,441.2200012207031,-1.2864345728925795,443.6600036621094,2.847899744720353,452.4800109863281,0.09905369250695917 4955,2024-03-19,444.8999938964844,445.1300048828125,440.25,443.95001220703125,427700.0,0.004765205426599861,5.921974763543493,2.8785833179212132,47.9543518384036,58.203550247118635,1.5677333870111738,-1.4994385205887966,-16.920045988448578,-45.317686340864896,25.953151549093516,4.8800048828125,10.390552006137227,0.38149414062502274,-16.83725545043285,17.600243731682895,-8.227880654903913,8.990868936153959,29.84687468261717,34.504566910220916,-6.616638399875981,8.60937479552895,3,1.9650115966796875,1.3650054931640625,-23.159996032714844,-40.22999572753906,49.8699951171875,1,0.08350189796839635,-1.5099740161316515,442.7900085449219,-6.576111560226354,441.2200012207031,-1.2864345728925795,443.6600036621094,0.08350189796839635 4956,2024-03-20,451.7200012207031,451.8299865722656,445.1099853515625,445.7999877929688,366000.0,0.015329304153250956,1.1889311364596535,6.231713193485115,54.13293910700251,56.8902165748277,-5.084660561274404,-6.198896403470712,-22.648896552473673,-51.04139045626175,27.742840892659583,6.92999267578125,9.27802998711519,5.653501892089821,-7.706100026144213,19.013103810323855,-1.026299067027196,12.333302851206838,22.331729791503903,97.75009155273438,54.43368356509879,6.679800959117017,3,-4.8549957275390625,-5.4550018310546875,-30.737503051757812,-40.61500549316406,47.35000610351568,2,0.06628000168356074,5.921974763543493,444.8999938964844,-1.5099740161316515,442.7900085449219,-6.576111560226354,441.2200012207031,0.06628000168356074 4957,2024-03-21,455.8699951171875,456.6400146484375,448.2099914550781,451.0499877929688,591900.0,0.009187093520919287,1.650931355143326,0.814188579647088,59.86300520401858,56.16052904200711,-8.830782529824944,-8.595361459474134,-25.877186014168103,-53.996429645247986,28.903170508309206,8.430023193359375,7.909545919357868,8.410496520996105,-2.630459304939734,19.451452346931944,2.8900186080281856,13.930974433964025,17.50050107946288,95.37526485186625,45.99005422102468,5.520477912967914,3,-7.79498291015625,-9.604995727539062,-35.459999084472656,-42.84999084472656,71.260009765625,3,0.03878297072663539,1.1889311364596535,451.7200012207031,5.921974763543493,444.8999938964844,-1.5099740161316515,442.7900085449219,0.03878297072663539 4958,2024-03-22,458.4200134277344,459.3800048828125,454.3900146484375,457.0,396000.0,0.0055937401843948464,1.988021380602129,0.29460814729457996,59.669676418430406,55.01321412785586,-10.368955653137334,-9.691407617175287,-27.585493895940658,-55.2392690843152,29.730464798846047,4.989990234375,7.079419196209869,9.722013854980446,-0.3073181089828836,19.751345818943776,4.70734787299881,14.736679836962082,14.28287264967048,94.98175007816837,42.34734982000265,5.014665981981659,3,-8.735015869140625,-12.155014038085938,-37.305015563964844,-45.40000915527344,70.85000610351562,4,0.028052844498225094,1.650931355143326,455.8699951171875,1.1889311364596535,451.7200012207031,5.921974763543493,444.8999938964844,0.028052844498225094 4959,2024-03-25,465.1099853515625,467.0,458.010009765625,458.95001220703125,521300.0,0.014593542445508367,-1.2363220903839,4.33796823622961,65.55733459286728,54.28519666143442,-15.347886179781426,-16.759429421639652,-33.26354817997151,-60.539711393232494,28.240114597861766,8.989990234375,6.413498194482145,16.106486511230457,4.5066127219257055,27.70636030053521,10.306549616578081,21.906423405882833,6.93864280898174,92.93452467873831,40.59933327843421,5.799936894652379,3,-11.614990234375,-18.844985961914062,-42.36498260498047,-51.09498596191406,51.309997558593636,0,0.0345080063125609,1.988021380602129,458.4200134277344,1.650931355143326,455.8699951171875,1.1889311364596535,451.7200012207031,0.0345080063125609 4960,2024-03-26,483.0,483.489990234375,467.3399963378906,471.4400024414063,955800.0,0.03846405197023439,1.5757611155727531,1.8766311617537683,77.33110601292543,55.224400655080686,-31.81468822039517,-33.4728024760999,-49.89677914516653,-76.92653086738676,28.323955094975428,18.3800048828125,6.387524105348007,32.160000610351574,13.13103973803328,51.18896148266987,22.645520174192427,41.67448104651072,-43.010009765625,98.72331898896024,43.16992662665699,9.51448043615915,3,-21.260009765625,-33.08000183105469,-60.212501525878906,-68.17999267578125,29.700012207031136,1,0.00975153510368143,-1.2363220903839,465.1099853515625,1.988021380602129,458.4200134277344,1.650931355143326,455.8699951171875,0.00975153510368143 4961,2024-03-27,492.1300048828125,493.1900024414063,485.05999755859375,485.8599853515625,997400.0,0.01890270162072971,-1.0660762203161256,0.5423893473566413,80.07257460651506,57.74786617668874,-38.8101699257179,-41.106350359819885,-58.10996037042713,-84.56706068694854,28.560325825253603,10.190002441406307,6.576480629912396,39.00200500488279,12.64348051869257,65.36052949107301,25.82274276178771,52.18126724797787,-51.270014648437495,97.6434030687187,38.49830524402472,13.179262243095101,3,-25.540008544921875,-37.36000061035156,-68.61750793457031,-77.30999755859375,22.200012207031364,2,0.0053644039271452115,1.5757611155727531,483.0,-1.2363220903839,465.1099853515625,1.988021380602129,458.4200134277344,0.0053644039271452115 4962,2024-03-28,496.8800048828125,497.1400146484375,489.7699890136719,493.7300109863281,668800.0,0.009651921144558262,3.016348048794685,0.5023898060898684,83.76513264280408,63.69071440528015,-39.35567771101603,-44.305768324027326,-61.75491586397965,-87.8527035424695,28.92650319536853,7.370025634765625,6.041308446576522,41.32550506591798,8.642605012490321,74.00840511934564,24.98405503920418,57.66695509263178,-53.926814160156255,99.39179002192982,34.09279690331387,16.341450026713815,3,-28.18499755859375,-38.6199951171875,-71.95750427246094,-82.05999755859375,25.5,3,0.004407507687742118,-1.0660762203161256,492.1300048828125,1.5757611155727531,483.0,-1.2363220903839,465.1099853515625,0.004407507687742118 4963,2024-04-01,493.9200134277344,498.1000061035156,492.1300048828125,495.0499877929688,626900.0,-0.005957155502315348,-1.5350369645645567,-0.3587227157790897,81.79509064879943,67.79346789686292,-31.440327768631732,-39.70418507000926,-57.81529146000253,-83.64721520356551,29.325887974452904,5.970001220703125,6.001505714426173,36.03101348876953,-0.5819968375020608,72.64402381504112,17.724508325633735,54.33751865190533,-47.715613269531275,89.57347703264674,19.41380934788063,18.306505163135782,4,-24.745010375976562,-30.900009155273438,-69.50501251220703,-78.08001708984375,23.309967041015625,0,0.06723759020130715,3.016348048794685,496.8800048828125,-1.0660762203161256,492.1300048828125,1.5757611155727531,483.0,0.06723759020130715 4964,2024-04-02,497.260009765625,498.2099914550781,487.95001220703125,493.2999877929688,518300.0,0.006762221102788457,2.501708155400479,-3.5045237259295003,80.46920166872768,71.40622898912116,-29.32504436392736,-41.446223401779434,-60.14372562614301,-85.81040088096199,29.396174901405324,10.259979248046875,7.79264893408174,37.00750885009768,-3.368079964520632,77.38309766471599,16.819714442788495,57.19530325740686,-46.903961131796905,96.92263738349538,28.863782592428564,20.18779440730916,4,-25.600021362304688,-28.400009155273438,-71.66250610351562,-81.42001342773438,19.409973144531136,1,0.06437278111447653,-1.5350369645645567,493.9200134277344,3.016348048794685,496.8800048828125,-1.0660762203161256,492.1300048828125,0.06437278111447653 4965,2024-04-03,505.8599853515625,508.4400024414063,494.8200073242188,495.8900146484375,1070000.0,0.01729472593219583,-1.2493825916032668,2.517655399885981,82.62037979513457,74.57150017669139,-31.702316788565327,-48.079506553285114,-67.65132604314726,-93.22669701166615,29.70670191138995,13.6199951171875,12.04460151093383,42.793984985351585,-2.0482692120338015,87.63623918273697,20.372857886658892,65.21511208404428,-50.71854243560938,88.96485649692714,22.481400377121673,22.4211270986927,4,-27.534988403320312,-31.884979248046875,-60.47248840332031,-71.45999145507812,11.4000244140625,2,0.02087533678168807,2.501708155400479,497.260009765625,-1.5350369645645567,493.9200134277344,3.016348048794685,496.8800048828125,0.02087533678168807 4966,2024-04-04,482.8599853515625,506.0,482.7799987792969,506.0,842300.0,-0.04546712660819663,1.0069132689396136,-2.320971178098293,70.41666362020607,75.74412888960111,-4.2695731091504285,-23.4778415738121,-43.729542665278814,-69.1669796342199,29.782382808927082,23.220001220703125,15.12533850929617,18.012985229492188,-27.01176097088262,63.037731429866994,-4.499387870695216,40.52535832967959,-21.322715292555017,0.31171691679739044,-68.07934546991339,22.512373100187393,4,-1.444976806640625,-8.884979248046875,-37.47248840332031,-48.269989013671875,35.7900390625,3,0.061798508389016016,-1.2493825916032668,505.8599853515625,2.501708155400479,497.260009765625,-1.5350369645645567,493.9200134277344,0.061798508389016016 4967,2024-04-05,493.20001220703125,494.9599914550781,485.0,485.0,696400.0,0.021414130740074366,-1.4292625922038869,-0.3543650395910594,75.01444371503806,77.44910303366862,-9.786639245854644,-31.84085075871053,-52.88161146316327,-78.34207462809275,29.818179698202307,12.100006103515625,18.534667797650513,26.06151123046874,-19.87382083415673,71.99684329509415,3.093845198156032,49.029177262781445,-26.034414262135897,40.60799665091621,-33.51931812093165,22.967666032312717,4,-9.975006103515625,-19.225006103515625,-47.81251525878906,-58.610015869140625,17.03997802734375,4,0.042842669018310575,1.0069132689396136,482.8599853515625,-1.2493825916032668,505.8599853515625,2.501708155400479,497.260009765625,0.042842669018310575 4968,2024-04-08,501.9800109863281,503.1900024414063,492.75,492.75,762600.0,0.01780210576233987,-1.2621863520792058,1.1256094202413118,76.63577096789433,78.68004040867163,-13.11727084988479,-38.08668801801025,-60.22817670268876,-86.03509003155466,30.494612143182074,10.440002441406307,21.72207691363377,31.993009948730446,-15.212568715791576,79.19858861325247,8.390220616469435,55.59579928099146,-29.861484501851464,74.82466666745937,-5.934551870741913,23.60278933226101,4,-14.090011596679688,-28.0050048828125,-56.59251403808594,-66.35002136230469,8.72998046875,0,0.04063905623732089,-1.4292625922038869,493.20001220703125,1.0069132689396136,482.8599853515625,-1.2493825916032668,505.8599853515625,0.04063905623732089 4969,2024-04-09,498.45001220703125,501.1400146484375,493.9599914550781,500.1000061035156,556400.0,-0.007032150089723466,2.849867048476171,-0.17876402302536956,73.79366341928679,78.28699123160068,-4.8731007534434525,-31.895707759440825,-55.309736696876485,-81.36436911741731,31.606053777970082,8.02001953125,24.542545689719987,25.735510253906227,-21.42729279516368,72.89831330297613,2.1541087293712735,49.31691177844118,-21.972908607723014,61.06785343477301,-24.48714273223115,23.581401524534947,4,-2.8400115966796875,-24.475006103515625,-53.06251525878906,-62.82002258300781,19.229980468749886,1,0.037676733477375324,-1.2621863520792058,501.9800109863281,-1.4292625922038869,493.20001220703125,1.0069132689396136,482.8599853515625,0.037676733477375324 4970,2024-04-10,506.8299865722656,507.92999267578125,491.0899963378906,493.8500061035156,771600.0,0.016812065723761593,1.2187094154212352,-7.866683929198957,74.15198609067808,77.62914806317434,-10.635775023743463,-37.948668137129346,-62.63691441722426,-88.66881341161718,32.3705215819345,16.839996337890625,27.746050060702544,31.402984619140625,-17.105032983035926,79.91100222131723,7.1489758180523495,55.6569934202289,-26.517335111905595,95.62621721483046,11.134063730877529,24.254008801088297,4,-11.219985961914062,-32.85498046875,-61.262489318847656,-71.19999694824219,6.470001220703239,2,0.019414787203968054,2.849867048476171,498.45001220703125,-1.2621863520792058,501.9800109863281,-1.4292625922038869,493.20001220703125,0.019414787203968054 4971,2024-04-11,504.5199890136719,507.92999267578125,498.510009765625,507.92999267578125,408200.0,-0.004557736558202574,4.524910729467778,-0.26271254185005455,71.67038179199811,76.28528685752923,-7.133606587960912,-33.244531623647845,-59.32116510492102,-85.27015133022735,33.09371140174121,9.41998291015625,30.304529736336292,26.490988159179665,-22.41560692199755,75.39758324035688,2.037690618591057,50.94428569976827,-20.832055435586312,85.12863169942905,1.9299587570256023,24.453297540588615,4,-8.909988403320312,-30.54498291015625,-58.19499206542969,-68.88999938964844,8.510040283203125,3,0.0252517660932714,1.2187094154212352,506.8299865722656,2.849867048476171,498.45001220703125,-1.2621863520792058,501.9800109863281,0.0252517660932714 4972,2024-04-12,495.30999755859375,502.6000061035156,494.9200134277344,500.8299865722656,475700.0,-0.01825495848654779,-1.4381094474343261,1.6187633682062663,65.5117323732093,74.4760248269081,2.0453491911703168,-21.045674106424144,-48.9170396454914,-74.90717840217394,34.43265622668622,9.5999755859375,30.25263359436201,14.698497009277332,-31.97016764330988,61.36716166186454,-8.635835317016245,38.03282933557091,-8.65181571690971,25.059395121173296,-54.308694406402665,23.3343323262936,4,0.3000030517578125,-21.334991455078125,-46.845001220703125,-59.68000793457031,20.770019531250114,4,0.04712205885306742,4.524910729467778,504.5199890136719,1.2187094154212352,506.8299865722656,2.849867048476171,498.45001220703125,0.04712205885306742 4973,2024-04-15,488.0199890136719,500.17999267578125,487.9400024414063,498.8800048828125,406300.0,-0.014718072683480354,-1.2214160502682185,1.9673980948589942,59.584975165362096,72.15555521542304,9.398811591463243,-10.61393943406108,-40.72864630060707,-66.45783071798957,35.90478687685139,12.239990234374943,28.804263843357262,5.068489074707031,-37.824311882449024,47.96129003186303,-16.377911403870996,26.51488955328506,20.420013427734432,0.40013312326697703,-74.06069755986512,21.446400478578003,4,7.5900115966796875,-14.04498291015625,-35.62749481201172,-52.38999938964844,25.699981689453125,0,0.04553092439023154,-1.4381094474343261,495.30999755859375,4.524910729467778,504.5199890136719,1.2187094154212352,506.8299865722656,0.04553092439023154 4974,2024-04-16,486.6499938964844,489.5799865722656,484.1099853515625,489.1900024414063,346100.0,-0.0028072520553028557,2.295204478393955,0.23388626458083875,51.77201443059167,68.72795906380716,10.175572023117638,-6.102463369332156,-38.08789410362397,-63.862101638998695,37.2816789890525,5.470001220703125,26.44461178623294,1.505494689941429,-37.00236459555879,40.013353975441646,-17.74843495280868,20.759424332691538,21.380008544921907,10.663340738520038,-58.21981879026809,19.2539296427501,4,8.705001831054688,-12.67498779296875,-38.4324951171875,-51.02000427246094,25.27001953125,1,0.04944004492006959,-1.2214160502682185,488.0199890136719,-1.4381094474343261,495.30999755859375,4.524910729467778,504.5199890136719,0.04944004492006959 4975,2024-04-17,482.0499877929688,490.3299865722656,479.6099853515625,490.3299865722656,328700.0,-0.009452391166564045,1.5893726572779643,3.259831072557005,44.88115930888788,65.89068080699403,12.340703054225742,1.5003535501690521,-32.11510875652141,-58.06359984297649,38.5803256611583,10.720001220703125,24.197505869935867,-4.952011108398381,-38.558125896549484,28.654103679752723,-21.755068502473932,11.851046285677171,25.023213964843706,8.615825601569183,-54.29005623914033,16.803057394075566,4,11.720001220703068,-7.834991455078182,-36.58248901367193,-46.41999816894537,20.080017089843693,2,0.07391350645177219,2.295204478393955,486.6499938964844,-1.2214160502682185,488.0199890136719,-1.4381094474343261,495.30999755859375,0.07391350645177219 4976,2024-04-18,481.6600036621094,487.4400024414063,478.5700073242188,483.0799865722656,350500.0,-0.0008090118052797024,-1.334216739748505,0.17149554583350343,41.91285329144109,62.21272631548325,14.01656020077263,4.477962157586944,-30.4423731196826,-56.46809436314845,39.333017155875716,8.8699951171875,21.899896826618317,-6.838995361328102,-36.23075712679963,22.55276640414337,-21.534876244063867,7.856885521407662,23.765405111328164,12.858911755554361,-43.55500943308959,14.695880882735747,4,11.589996337890625,-7.44500732421875,-36.087501525878906,-46.03001403808594,20.5,3,0.06568945706576734,1.5893726572779643,482.0499877929688,2.295204478393955,486.6499938964844,-1.2214160502682185,488.0199890136719,0.06568945706576734 4977,2024-04-19,473.5499877929688,483.3200073242188,469.989990234375,483.3200073242188,590300.0,-0.016837636107377207,1.7287595581988222,6.880378250591017,39.73801919487073,58.11297611848063,21.28437153318589,14.735951988707768,-21.129326137478472,-47.200730807160824,39.44875709585992,13.330017089843807,18.013577706357864,-15.833010864257744,-41.976748434912054,10.310726706396508,-28.90487964958487,-2.761142078930618,29.726988864531222,11.79197506029742,-38.75746760838461,13.071868785327135,4,15.410003662109318,0.6650085449218182,-27.682487487793026,-37.91999816894537,35.52999877929682,4,0.08337037804162395,-1.334216739748505,481.6600036621094,1.5893726572779643,482.0499877929688,2.295204478393955,486.6499938964844,0.08337037804162395 4978,2024-04-22,471.2799987792969,477.45001220703125,469.1700134277344,477.45001220703125,578200.0,-0.004793557326970843,1.6839483823740349,0.6315251886651007,36.76918873503688,53.999145598008425,20.944094154830452,18.992534430011233,-17.807140334224698,-44.042294100816434,39.337509237493364,8.279998779296875,16.510005580206496,-18.745999145507824,-42.174926413318985,4.682928122303281,-30.460462779413376,-7.0315355116022715,28.668279235890623,9.97158804101706,-33.27804222151212,11.714463633905554,4,17.270004272460938,2.93499755859375,-24.714996337890625,-35.65000915527344,38.730010986328125,0,0.09506030051474146,1.7287595581988222,473.5499877929688,-1.334216739748505,481.6600036621094,1.5893726572779643,482.0499877929688,0.09506030051474146 4979,2024-04-23,481.1600036621094,483.510009765625,471.6099853515625,475.5899963378906,663600.0,0.02096419306654962,1.3174297532449009,-0.9027544898332666,37.58295605695428,49.93592003870578,9.335284134969697,10.937373688562275,-26.450413701436673,-52.9865401341998,38.86558808330575,12.230010986328125,13.585015306804962,-9.668495178222656,-30.45443437151556,11.117444015070248,-20.06146477486908,0.7244744184237675,15.094882602583766,56.663541831922345,18.403589307042182,10.39296959664644,4,7.3899993896484375,-6.81500244140625,-34.595001220703125,-45.53001403808594,27.94000244140625,1,0.06766972897414925,1.6839483823740349,471.2799987792969,1.7287595581988222,473.5499877929688,-1.334216739748505,481.6600036621094,0.06766972897414925 4980,2024-04-24,487.7099914550781,488.8399963378906,478.0400085449219,479.6099853515625,719400.0,0.013612909932489758,1.0849365347284206,1.4542182140939524,52.92133918563156,47.852693082442826,-0.23702123731590063,5.015485460782202,-31.732983643573903,-58.56260176887372,37.59957910348646,10.79998779296875,9.51853454393455,-3.354006958007801,-23.871486114457866,17.163472198442264,-13.612746536232862,6.90473262021726,5.294710069179985,94.25518116627828,49.080218088660324,10.258739578225045,4,-1.824981689453125,-13.364990234375,-41.144989013671875,-52.08000183105469,20.8699951171875,2,0.04964020093257848,1.3174297532449009,481.1600036621094,1.6839483823740349,471.2799987792969,1.7287595581988222,473.5499877929688,0.04964020093257848 4981,2024-04-25,494.7699890136719,498.4400024414063,484.6700134277344,487.9700012207031,661700.0,0.014475810793890709,-1.0552278576146206,0.8395040332151563,50.98455900674847,46.238562708391626,-9.862665792883433,-1.9358418796796286,-37.23073631373052,-64.66208021420834,36.073211501138594,13.769989013671932,6.0210428372650995,3.5739913940429915,-17.00623691869265,24.154219706778633,-6.716122762324801,13.864105550410784,-25.5999755859375,87.46151416039078,39.98591053896216,10.29011415636782,4,-10.094985961914062,-17.9949951171875,-48.204986572265625,-59.13999938964844,28.209991455078125,3,0.014875631167146741,1.0849365347284206,487.7099914550781,1.3174297532449009,481.1600036621094,1.6839483823740349,471.2799987792969,0.014875631167146741 4982,2024-04-26,499.0700073242188,502.6300048828125,491.2799987792969,492.3699951171875,958100.0,0.008690944087209163,-1.5563062753453845,0.9852976815574848,48.06644196527609,44.958725686159845,-15.16835126294518,-6.391050845713664,-39.982402401079185,-68.0353223522248,34.398659425794044,11.350006103515625,1.6727249767448598,7.764509582519565,-12.96581309705158,28.49483226209071,-2.6006517572660073,18.129670922305138,-29.31459411621097,89.36043494400414,43.4711774454868,10.365161339785582,4,-13.16999816894537,-20.74501037597662,-52.50500488281256,-63.44001770019537,21.909973144531193,4,0.006191508791437261,-1.0552278576146206,494.7699890136719,1.0849365347284206,487.7099914550781,1.3174297532449009,481.1600036621094,0.006191508791437261 4983,2024-04-29,527.1300048828125,539.989990234375,508.2900085449219,530.2999877929689,1902600.0,0.05622457199750053,1.8115298314562644,-0.4731309156167858,64.37161845980688,46.35868168940598,-41.45679780055457,-33.55589956310348,-66.14380123081298,-95.03812091314063,33.1888903298099,40.91998291015619,-1.6427004579155096,34.16400756835935,7.955494425912093,60.37252071080667,21.059750997135723,47.26826413958298,-56.05960800781247,81.1933541484802,35.68639831915243,13.104256571223653,4,-22.550003051757812,-29.94000244140625,-79.95999908447266,-91.50001525878906,-10.030029296875,0,-0.03424206200244595,-1.5563062753453845,499.0700073242188,-1.0552278576146206,494.7699890136719,1.0849365347284206,487.7099914550781,-0.03424206200244595 4984,2024-04-30,529.27001953125,542.75,522.9099731445311,528.4099731445311,1314400.0,0.0040597473651935445,-2.345691274476964,-0.27130947109000053,61.99488502730237,48.26020676922981,-41.25364228787055,-34.967655904356036,-66.2286823241505,-96.00562883010355,32.5025898142464,19.840026855468864,-3.58351445569582,34.703521728515625,3.886504162748679,65.52053929428257,19.295012945632152,50.1120305113991,-54.06444705468749,79.16862579388865,38.349002082266466,15.408508782883475,4,-23.310012817382812,-28.8900146484375,-81.2950210571289,-91.04502868652344,-15.580017089843864,1,-0.03638976147313744,1.8115298314562644,527.1300048828125,-1.5563062753453845,499.0700073242188,-1.0552278576146206,494.7699890136719,-0.03638976147313744 4985,2024-05-01,516.4199829101561,528.989990234375,515.0,525.5800170898439,690400.0,-0.02427879182061843,-1.3316650390625,-10.650628060462983,55.71675079423949,49.79397315842964,-25.72027161505673,-22.436245076104342,-51.278939671563876,-82.02179423047198,31.07112379550131,14.27001953125,-4.419761644983623,21.325485229492074,-10.646466255107725,53.29743671409187,5.339509487192174,37.31146097179197,-35.81085623171862,54.66593805581736,18.647600740052333,15.985975742299912,5,-10.459976196288949,-11.374984741210824,-66.53998565673817,-74.93498229980457,-2.8699951171872726,2,-0.014174464677742749,-2.345691274476964,529.27001953125,1.8115298314562644,527.1300048828125,-1.5563062753453845,499.0700073242188,-0.014174464677742749 4986,2024-05-02,512.7000122070311,520.02001953125,511.70001220703125,517.3200073242189,470000.0,-0.0072033825688967434,-1.5135992329110657,0.5043643971801453,58.819357902159226,51.91412190368392,-19.14783872360715,-17.250556287276197,-45.57557733844362,-77.32919554643752,30.86255058622731,8.32000732421875,-3.984179506273506,16.113513183593625,-16.237282716174036,48.464309083361286,-0.06188476629017714,32.28891113347743,-27.119615662868625,41.61650071832201,4.037940396676952,16.17539794988382,5,-6.740005493163949,-6.740005493163949,-56.87001800537098,-67.47502136230457,13.849975585937727,3,-0.008035938241994445,-1.3316650390625,516.4199829101561,-2.345691274476964,529.27001953125,1.8115298314562644,527.1300048828125,-0.008035938241994445 4987,2024-05-03,514.3300170898439,518.989990234375,509.0799865722656,518.2999877929689,583500.0,0.0031792565711008525,2.704691172108675,0.859301926176405,64.15582777883776,54.95708179743957,-16.075359500729917,-18.146783523404338,-45.39608148123034,-77.85385288471821,30.557846033185243,9.910003662109375,-2.1685235715069666,16.687017822265716,-16.56565682442215,49.93969246895364,0.06068049892178351,33.31335514560965,-24.17605226921438,17.52759733790333,-23.731230702198133,16.62633732334395,5,-7.150024414062614,-8.370010375976676,-53.65001678466808,-64.25502014160168,13.619995117187273,4,0.016817924467735557,-1.5135992329110657,512.7000122070311,-1.3316650390625,516.4199829101561,-2.345691274476964,529.27001953125,0.016817924467735557 4988,2024-05-06,522.3800048828125,525.6199951171875,515.1699829101561,516.8699951171875,419200.0,0.01565140576184265,-1.3456727541751379,-1.3879220220158661,67.93494894793871,58.32952545199339,-18.008295993792046,-25.91897259413531,-51.687540350716574,-84.7816566568448,29.924894937458536,11.289978027343636,0.41770142204302374,23.717005920410145,-11.300489110422859,58.734500951243206,6.208258404993671,41.225753435826675,-28.018357247833364,39.5010781302258,-5.395391646435435,17.508747515416523,5,-11.985000610351562,-16.419998168945312,-58.902496337890625,-67.45500183105469,9.02001953125,0,-0.0026800880603701227,2.704691172108675,514.3300170898439,-1.5135992329110657,512.7000122070311,-1.3316650390625,516.4199829101561,-0.0026800880603701227 4989,2024-05-07,517.22998046875,522.8099975585939,517.0499877929689,520.8900146484375,496000.0,-0.009858770178651555,-1.865662577432447,-0.6642518498825823,67.56189130919626,59.9562534657228,-8.05024356666138,-20.332309523680465,-45.61980518648829,-78.51730452480376,29.25773837801891,5.760009765625,4.121433906395282,17.62798309326172,-18.359212378452412,53.615178564975906,-0.3656146425953466,35.621580829118784,-18.997264644569213,40.934165732950554,-8.198305344328375,17.993597735857087,5,-3.5199737548828125,-11.269973754882812,-51.132476806640625,-61.759979248046875,11.52001953125,1,-0.0002513483125914373,-1.3456727541751379,522.3800048828125,2.704691172108675,514.3300170898439,-1.5135992329110657,512.7000122070311,-0.0002513483125914373 4990,2024-05-08,516.6699829101561,522.1199951171875,515.47998046875,515.47998046875,399400.0,-0.0010826858065852152,-10.159665589577884,-0.32513424273752023,67.44740488165421,61.78545856293455,-3.296975077970842,-20.023965312922712,-43.719293800859646,-76.93056579655354,28.171904924262194,6.6400146484375,8.733412356250483,16.575985717773335,-20.089938965287274,53.24191040083389,-1.756976623756941,34.90894805930361,-14.875884351909804,45.88870868643413,-7.508586740180476,18.332962341530287,5,0.3450164794923012,-10.709976196288949,-46.4099884033202,-61.14498901367176,4.739990234375,2,-0.0057676671130867385,-1.865662577432447,517.22998046875,-1.3456727541751379,522.3800048828125,2.704691172108675,514.3300170898439,-0.0057676671130867385 4991,2024-05-09,517.260009765625,520.5599975585939,514.47998046875,517.0900268554689,268600.0,0.0011419801323575562,-1.2560043482692271,0.14284248858790602,73.54810601078506,64.61675456799111,-0.40375902766652416,-20.67038553266542,-42.93753616335914,-76.4807954756464,26.990984970099362,6.080017089843864,12.949851550686105,16.529011535644543,-20.89549446250976,53.95351753379879,-2.183241463432637,35.241264534721665,-12.189439092038356,49.455979246581535,-8.823897129121264,18.712252999077126,5,8.259994506835938,-11.300003051757812,-41.110008239746094,-56.62001037597656,14.899963378906136,3,-0.007172450803488939,-10.159665589577884,516.6699829101561,-1.865662577432447,517.22998046875,-1.3456727541751379,522.3800048828125,-0.007172450803488939 4992,2024-05-10,518.6500244140625,522.1400146484375,516.4000244140625,519.6900024414061,224500.0,0.0026872648613747163,-1.072206859321119,-6.11813285458152,75.7641587257851,65.88259237532202,1.4256582392046084,-21.315000087291423,-42.97516244053122,-76.76766554524664,26.22349429033398,5.739990234375,15.208518525580075,16.752024841308582,-21.409091335001904,54.91314101761901,-2.328533246846632,35.8325829294638,-10.56509939436279,37.43302030484664,-25.84394190994916,19.080558088155225,5,7.2649688720703125,-12.690017700195312,-40.95501708984375,-58.01002502441406,14.989990234375,4,0.015231780597776412,-1.2560043482692271,517.260009765625,-10.159665589577884,516.6699829101561,-1.865662577432447,517.22998046875,0.015231780597776412 4993,2024-05-13,510.239990234375,522.739990234375,509.7900085449219,519.3499755859375,439500.0,-0.016215239147416627,-1.5874221813015617,8.759786372440654,66.07337501522326,66.33575792953545,8.032602389868543,-11.757773658973747,-33.24647558872755,-67.3399334895874,25.989261109974056,12.949981689453125,17.181771200792923,7.230990600585926,-30.520522301999904,44.982503503171756,-11.644765850707017,26.106747051878813,32.510009765625,3.4560834804131533,-58.15173599112733,18.875756451292908,5,8.794998168945312,-4.2799835205078125,-31.639984130859375,-49.59999084472656,14.760009765625,0,0.03470920020306756,-1.072206859321119,518.6500244140625,-1.2560043482692271,517.260009765625,-10.159665589577884,516.6699829101561,0.03470920020306756 4994,2024-05-14,510.7099914550781,514.0999755859375,503.0299987792969,511.0400085449219,411200.0,0.000921137562124974,2.432576933267724,0.03622586394029131,63.62880149065008,67.21487467358106,5.199808954267951,-10.891239153324534,-32.45415091375867,-66.83521629097618,25.933013181654218,11.069976806640625,19.32628052752102,6.497991943359352,-30.586076086355206,43.58205997307391,-12.044042071497984,25.04002595821663,31.380808715820308,38.964972122311906,-17.74841547157594,18.542034014857286,5,3.6150054931640625,-4.7499847412109375,-29.777488708496094,-50.06999206542969,11.120025634765739,1,0.04051229328808659,-1.5874221813015617,510.239990234375,-1.072206859321119,518.6500244140625,-1.2560043482692271,517.260009765625,0.04051229328808659 4995,2024-05-15,517.6799926757811,521.6699829101561,511.67999267578125,511.67999267578125,503400.0,0.01364766959198227,-2.3299967447916288,-18.180876641390444,63.5899680632174,67.7449424692542,-1.757481772923029,-15.868660360517936,-38.0419128185373,-72.72738194551346,26.516194942984527,10.959991455078011,17.616009827113885,11.686492919921761,-24.32254307121468,47.69552891105826,-6.31802507564646,29.691010915489983,22.848375439453207,74.32775366683279,20.61549760572737,18.00451799556824,5,-3.354995727538949,-11.719985961913949,-32.88748931884754,-57.0399932861327,15.739990234375,2,0.021383880931925336,2.432576933267724,510.7099914550781,-1.5874221813015617,510.239990234375,-1.072206859321119,518.6500244140625,0.021383880931925336 4996,2024-05-16,513.2999877929689,521.6900024414061,512.75,514.2899780273439,390000.0,-0.008460834772023751,-7.555166170199299,-0.16499837239583645,58.433069043347444,67.10908038753306,3.0358296536952594,-9.482924494225983,-32.22630656747799,-67.37268609220473,27.24117776618914,8.940002441406136,15.878046269311938,5.724488830566543,-28.52014809815205,39.969125759285134,-11.397829633792753,22.84680729492584,25.72844554882795,52.10549703727043,2.7825967467393085,17.12231846435929,5,1.0250091552733238,-7.339981079101676,-28.50748443603527,-52.299987792968864,14.570007324218636,3,0.015799699092986064,-2.3299967447916288,517.6799926757811,2.432576933267724,510.7099914550781,-1.5874221813015617,510.239990234375,0.015799699092986064 4997,2024-05-17,513.030029296875,519.989990234375,512.1799926757811,514.0900268554689,343500.0,-0.0005259273378411811,-4.6592733464536975,1.070715166461274,37.53980548172189,63.73184222462007,3.46653568070235,-6.4334118325640475,-30.49847574128944,-66.1363171369685,28.84451510373828,7.809997558593864,15.656336085125758,3.480528259277321,-26.831480162867024,33.792536681421666,-11.675475951794851,18.636532470349493,24.55846666242178,50.73584400261978,5.219441640443833,15.156004211072172,5,-0.1100311279296875,-7.0700225830078125,-28.237525939941406,-52.030029296875,6.3399658203125,4,0.037288156160906194,-7.555166170199299,513.2999877929689,-2.3299967447916288,517.6799926757811,2.432576933267724,510.7099914550781,0.037288156160906194 4998,2024-05-20,516.0800170898439,518.25,511.5799865722656,513.0999755859375,268600.0,0.005945047304831252,-1.2159441155000406,-2.811366384522176,38.52844783563749,60.50590406089132,-0.6381983004173435,-6.27682233645578,-31.94901088867465,-68.21629847379995,30.589956624685076,6.670013427734375,15.444288213887546,4.290515136718852,-20.170519674003117,28.75154994744088,-7.940002268642161,16.521032542079865,20.126138982252883,69.93577572037765,27.49157098498935,12.230517405361002,5,-3.195022583007926,-10.120010375976676,-31.28751373291027,-55.080017089843864,-0.09002685546886369,0,0.03402572658715575,-4.6592733464536975,513.030029296875,-7.555166170199299,513.2999877929689,-2.3299967447916288,517.6799926757811,0.03402572658715575 4999,2024-05-21,513.719970703125,518.0,511.1499938964844,517.22998046875,202900.0,-0.0045730241601429356,1.7128474740149866,-1.1778392217101445,47.1276503183565,58.24815355385824,1.3092774274178964,-1.4254788379678303,-27.948173948867407,-64.93019918764674,31.90994048115258,6.850006103515625,14.49289589249372,0.3024703979492642,-19.457555893337712,20.06249668923624,-9.577542747694224,10.182483543592753,21.159139077259738,24.383061889251078,-15.832950901552156,9.880013145643503,5,-0.8349761962890625,-7.7599639892578125,-28.927467346191406,-52.719970703125,2.6100463867188637,1,0.021957544849650512,-1.2159441155000406,516.0800170898439,-4.6592733464536975,513.030029296875,-7.555166170199299,513.2999877929689,0.021957544849650512 5000,2024-05-22,511.9200134277344,515.0900268554689,508.3500061035156,513.6300048828125,338300.0,-0.0035037712723665626,1.9114337879076555,0.4871756972942895,49.13487360740016,55.535572175704374,2.6424791665838256,2.4045098640937113,-24.774337153402257,-62.16310069811129,32.778225626622174,6.740020751953239,12.223506210102983,-2.7079879760742642,-18.38055020825891,12.964574256110382,-10.544269092166587,5.128293140018059,21.685131912606835,26.761681441235574,-12.728712474899844,7.836281116092328,5,0.9649810791015625,-5.9600067138671875,-27.25501251220703,-50.920013427734375,-6.57000732421875,2,0.019358500160510772,1.7128474740149866,513.719970703125,-1.2159441155000406,516.0800170898439,-4.6592733464536975,513.030029296875,0.019358500160510772 5001,2024-05-23,502.1300048828125,513.3800048828125,501.2099914550781,513.3800048828125,442100.0,-0.019124098078075802,1.1635579427083333,6.578980243784913,38.542448855591836,51.39982663457179,11.242907776550283,13.46451680246696,-13.692660418481296,-51.469347556068726,32.760388694180456,12.170013427734375,9.99703631449097,-12.865997314453125,-26.827519642475522,1.0955250135692722,-19.84675847846438,-5.885236150441926,30.252134595086886,4.898900359613443,-35.82593835016049,6.98076116401121,5,9.844985961914062,3.8300018310546875,-18.13751220703125,-41.1300048828125,-9.52001953125,3,0.06231449569448877,1.9114337879076555,511.9200134277344,1.7128474740149866,513.719970703125,-1.2159441155000406,516.0800170898439,0.06231449569448877 5002,2024-05-24,502.1600036621094,505.55999755859375,500.75,503.739990234375,368300.0,5.9743052606142655e-05,-1.1863655594781486,0.14044325086805556,27.642665432108046,47.12974779200343,9.641743340223798,14.41705201114155,-12.119672319155939,-50.60078246697219,32.46047331234847,4.80999755859375,7.68568356821271,-12.990498352050736,-26.26126276885634,0.28026606475486915,-19.62588056045354,-6.355116143647933,28.35180693442078,8.057163783482142,-31.466609931179317,6.635382208402808,5,9.059997558593693,3.8000030517578125,-18.427505493164062,-41.160003662109375,-4.83001708984375,4,0.05119880370316743,1.1635579427083333,502.1300048828125,1.9114337879076555,511.9200134277344,1.7128474740149866,513.719970703125,0.05119880370316743 5003,2024-05-28,509.0799865722656,509.45001220703125,500.8200073242188,500.8200073242188,411700.0,0.01378043424344999,-1.0895948097819208,-5.227879396596646,41.32795243961924,44.65187567522223,2.8383974681502764,6.403798377878502,-17.244546821558743,-56.3703759317018,30.561950933915693,8.630004882812443,4.811475616142957,-5.1680145263671875,-17.424829212426403,7.088800159691971,-11.296421869396795,0.96039281666242,19.05087917654214,48.28977723052536,8.574924326953798,6.128407343029592,5,2.140014648437443,-3.1199798583984375,-27.49249267578125,-48.079986572265625,-15.3499755859375,1,0.020212950452455525,-1.1863655594781486,502.1600036621094,1.1635579427083333,502.1300048828125,1.9114337879076555,511.9200134277344,0.020212950452455525 5004,2024-05-29,510.010009765625,510.8299865722656,505.2699890136719,507.5,478600.0,0.0018268704680799441,1.6795405409380377,0.3038760377295772,42.96878523919818,42.360633139220084,2.0100144450372,4.170715744750964,-16.382257181967418,-56.14585601075896,28.50985586790229,5.55999755859375,1.4593947151891484,-3.274990844726517,-13.404076516769805,6.854094827316828,-8.339533680748218,1.7895519912951272,15.930386723278161,64.57456362498725,24.581472659775287,5.064542836021667,5,1.2099914550780682,-2.83001708984375,-28.62751007080078,-47.61500549316406,-9.680023193359375,2,0.011725221768682736,-1.0895948097819208,509.0799865722656,-1.1863655594781486,502.1600036621094,1.1635579427083333,502.1300048828125,0.011725221768682736 5005,2024-05-30,509.1000061035156,514.9500122070311,503.8900146484375,514.239990234375,332600.0,-0.0017842858859330457,2.371936043617702,-2.0477944752455985,41.44295334230682,40.472842505771126,1.7600431019523057,4.7476201724526845,-13.721582942269379,-54.05508060303606,27.229762293258226,11.059997558593636,-0.2786372832808297,-3.8189956665039517,-13.999981562303674,6.361990229295827,-8.909488614403813,1.2714972813959093,14.825158666275229,58.8028093340731,19.180253538081338,5.090492947899877,5,1.269989013671875,1.2949981689453125,-27.652503967285156,-46.70500183105469,-31.27001953125,3,0.014201553525140076,1.6795405409380377,510.010009765625,-1.0895948097819208,509.0799865722656,-1.1863655594781486,502.1600036621094,0.014201553525140076 5006,2024-05-31,508.5799865722656,509.6199951171875,499.5,508.5799865722656,966400.0,-0.0010214486839826842,8.730684585815311,-0.0,39.243717366062725,40.66216604847566,1.7211137246472958,5.210285711564552,-11.64070332894596,-52.38779846048146,26.006541791967102,10.1199951171875,-1.7515091458460574,-4.1330139160156705,-14.497727500255905,6.2316996682245644,-9.315370708135788,1.049342876104447,13.491165015941988,58.77009319211683,18.091051857715193,5.182356792120131,5,0.295013427734375,5.1300201416015625,-28.464981079101562,-46.18498229980469,-30.589996337890625,4,-0.006350978320085798,2.371936043617702,509.1000061035156,1.6795405409380377,510.010009765625,-1.0895948097819208,509.0799865722656,-0.006350978320085798 5007,2024-06-03,522.97998046875,524.239990234375,504.0,505.5,682800.0,0.028314118283610856,1.0239990234375,100.0,62.064387480854265,43.277270453499746,-12.425752657298176,-8.968255020035144,-24.414113578313277,-65.66410269991593,25.3546542688735,20.239990234375,-3.467047432687764,9.83448181152346,-1.4916375908288728,21.160601213875793,4.171422110347294,15.497541512699627,-23.47998046875,94.90699166132136,47.47389717777459,5.663059701176162,6,-11.1099853515625,-5.9649810791015625,-42.254981994628906,-60.58497619628906,-49.889984130859375,0,-0.0580710471746293,8.730684585815311,508.5799865722656,2.371936043617702,509.1000061035156,1.6795405409380377,510.010009765625,-0.0580710471746293 5008,2024-06-04,520.97998046875,527.1699829101561,516.5499877929689,522.77001953125,485800.0,-0.003824238163394722,1.0056712736158981,-0.10240509511438867,59.45149231724134,44.64658623115363,-10.792549979973728,-7.4610511588965664,-20.85944076384692,-62.604343793436556,24.43876362979091,10.619995117187273,-4.423138794084878,7.904483032226608,-3.196390854751712,19.00535691920487,2.3540460887375048,13.454919975715768,-21.47998046875,77.6291786608436,27.921803097107542,5.550436943489142,6,-7.644989013671875,0.14501953125,-38.86747741699219,-58.58497619628906,-29.499969482421875,1,-0.045395206693365386,1.0239990234375,522.97998046875,8.730684585815311,508.5799865722656,2.371936043617702,509.1000061035156,-0.045395206693365386 5009,2024-06-05,517.0999755859375,524.27001953125,516.4199829101561,521.9400024414061,367200.0,-0.007447512434780035,-1.5322648920565292,2.7038666121112294,49.434019125305646,44.679824622032015,-7.132755947784403,-3.785362817525538,-15.653465863741303,-57.6391794321284,23.467900199201026,7.850036621093864,-3.6994159093820826,4.030978393554733,-7.05980018531227,15.121756972421679,-1.5144108958787683,9.576367682988234,-16.49317626953126,63.60674541464033,16.310864441519925,5.545389289433482,6,-3.764984130859375,4.0250244140625,-16.21497344970703,-38.92997741699219,-34.069976806640625,2,-0.0451942867974966,1.0056712736158981,520.97998046875,1.0239990234375,522.97998046875,8.730684585815311,508.5799865722656,-0.0451942867974966 5010,2024-06-06,513.6900024414061,522.02001953125,510.3900146484375,519.260009765625,319500.0,-0.0065944175314791575,1.0973808331361208,1.1508215740425984,50.38792020135403,45.99598810489448,-3.85019537161088,-0.6430591741398075,-11.5065451391323,-53.144875308871235,22.354768532315227,11.6300048828125,-3.334239335870734,0.7700042724608238,-10.196452145620015,11.736460690541605,-4.7132239365795385,6.253232481501243,-12.020675781249906,51.283018451730825,4.405685308697954,5.483228209040403,6,-0.3550109863280113,0.5549926757813637,-10.519996643066293,-34.139999389648324,-23.83999633789051,3,-0.026007934368285524,-1.5322648920565292,517.0999755859375,1.0056712736158981,520.97998046875,1.0239990234375,522.97998046875,-0.026007934368285524 5011,2024-06-07,513.5499877929689,518.4299926757811,510.5299987792969,511.510009765625,269100.0,-0.00027256642677842,-2.9499969482421307,-0.36624332942505594,50.518506525915086,48.53774822642859,-2.1455242904901297,-0.8382170242061875,-10.910348007437506,-52.14409480898951,21.28579367020774,7.899993896484261,-3.461165262267457,0.8154907226563637,-9.965809007320559,11.596790452633286,-4.575159142332041,6.206140587644825,-10.860634882812633,41.21706878248409,-4.95853090741015,5.390649864988458,6,-0.2149963378907387,-0.2149963378907387,-8.047485351562614,-33.99998474121105,-40.27999877929699,4,-0.06955506196040118,1.0973808331361208,513.6900024414061,-1.5322648920565292,517.0999755859375,1.0056712736158981,520.97998046875,-0.06955506196040118 5012,2024-06-10,526.5499877929689,526.9299926757811,511.510009765625,513.0,511500.0,0.02531399144972979,1.1551342475102016,6.642222421685351,58.71190383082025,50.469298381006475,-12.652516763441213,-13.930236277561335,-23.446829019011375,-64.14247208389281,20.29808598158112,15.419982910156136,-3.249739841636597,13.420492553711028,1.2387386185068863,25.602246488915114,7.329615586108957,19.5113695213131,-22.88140968281266,96.30514725941578,50.94009593345048,6.090876967602044,6,-13.214996337890739,-13.214996337890739,-20.589981079101676,-46.99998474121105,-117.50997924804699,0,-0.09222295828385219,-2.9499969482421307,513.5499877929689,1.0973808331361208,513.6900024414061,-1.5322648920565292,517.0999755859375,-0.09222295828385219 5013,2024-06-11,527.9500122070311,528.2000122070311,519.8699951171875,526.5499877929689,411000.0,0.002658863254238142,7.7683263732742995,0.10332292806852196,62.0328431666023,52.58752703960693,-12.398132016853879,-14.688530159903962,-24.26208531022047,-64.5789280429563,19.992001400004987,8.330017089843636,-1.4564483602030123,13.935015869140557,0.1663015037469222,27.703730234534135,7.0506586864437395,20.819373051837374,-23.341377904874946,98.59629402431125,48.48787175001277,6.884357182696789,6,-14.100006103515511,-14.100006103515511,-21.380012512206918,-48.400009155273324,-123.77999877929676,1,-0.10391138289741642,1.1551342475102016,526.5499877929689,-2.9499969482421307,513.5499877929689,1.0973808331361208,513.6900024414061,-0.10391138289741642 5014,2024-06-12,531.4000244140625,538.4400024414061,529.719970703125,532.0399780273439,387800.0,0.006534732696773737,-3.3599493415932415,-0.45710175255050856,66.02500149374316,55.31886572309986,-13.963274327153613,-17.40118935632063,-27.1828578376128,-67.04894015149802,20.566159958273072,10.489990234375,1.117060988338153,16.35052642822268,0.6533568992468872,32.04769595719847,8.501941663734783,24.199111192710575,-25.37590743761382,74.90202819586122,20.938195818007102,7.848584764487884,6,-12.430023193359375,-12.430023193359375,-23.222518920898438,-50.33502197265625,-115.8500366210937,2,-0.07512234022147701,7.7683263732742995,527.9500122070311,1.1551342475102016,526.5499877929689,-2.9499969482421307,513.5499877929689,-0.07512234022147701 5015,2024-06-13,528.75,538.3699951171875,524.280029296875,538.3699951171875,401600.0,-0.004986872962575606,1.929308310175492,15.032331902715498,74.81353239899468,59.27106739342564,-9.200278702804098,-14.6293599457548,-24.300720817808156,-63.44417584284349,20.472420141659452,14.0899658203125,2.544135290149029,13.147001647949196,-3.6806846446488635,29.974687940547255,4.733158501650109,21.560844794248226,-20.13261218635472,65.28125700477307,4.8999088884111615,8.413843146299044,6,-7.529998779296875,-9.779998779296875,-18.914993286132812,-43.404998779296875,-105.8099975585937,3,-0.08646808741504142,-3.3599493415932415,531.4000244140625,7.7683263732742995,527.9500122070311,1.1551342475102016,526.5499877929689,-0.08646808741504142 5016,2024-06-14,521.4099731445311,529.72998046875,521.4000244140625,525.2000122070311,374200.0,-0.013881847480792131,-3.372753195988855,0.3939751544913523,65.79158056752078,59.6851999586108,0.16882586177734993,-7.010007551380795,-16.067615265559652,-55.14567354846423,20.25527850043912,8.3299560546875,3.7568794446019638,5.401475524902253,-11.582671131411416,22.385622181215922,-3.0905978032545818,13.893548853059087,-10.406776160665004,36.761849503989794,-28.989048995141175,8.492073328156842,6,3.0050354003907387,-2.4399719238280113,-9.922470092773324,-30.279968261718636,-96.67996215820301,4,-0.060528123101832754,1.929308310175492,528.75,-3.3599493415932415,531.4000244140625,7.7683263732742995,527.9500122070311,-0.060528123101832754 5017,2024-06-17,532.1599731445311,534.4500122070311,520.8800048828125,522.280029296875,427900.0,0.020617173728320948,-1.1403809404617893,-2.6068184746199132,67.81409656972315,60.61437820888656,-10.216415638716626,-17.131708793224107,-26.114548251412543,-64.80204614707384,20.199429429341752,13.570007324218636,5.531761313965831,15.19497833251944,-3.1805891377366606,33.570545802775484,6.00719459739139,24.38276206764749,-18.961831724061767,66.18186957479166,-1.7043065885363688,9.187783735128031,6,-7.744964599609261,-13.189971923828011,-16.419967651367074,-41.029968261718636,-106.98995971679676,0,-0.11066218261940786,-3.372753195988855,521.4099731445311,1.929308310175492,528.75,-3.3599493415932415,531.4000244140625,-0.11066218261940786 5018,2024-06-18,533.6400146484375,535.97998046875,527.8200073242189,532.25,356200.0,0.0027811965923720816,1.6886475615887007,0.14069054135031947,68.08507159680447,62.686717372386425,-10.853095177793648,-18.1598098128502,-27.14287771868436,-65.10983234130163,20.241716746059733,8.159973144531136,7.688530704716072,15.797019958496094,-4.021883588475248,35.615923505467435,5.887568185010423,25.706471731981765,-18.422524346293244,72.66521377948834,4.180027978897243,9.909451773485657,6,-9.225006103515625,-14.670013427734375,-17.7025146484375,-42.510009765625,-116.19000244140625,1,-0.2334907478510625,-1.1403809404617893,532.1599731445311,-3.372753195988855,521.4099731445311,1.929308310175492,528.75,-0.2334907478510625 5019,2024-06-20,525.0,534.0,522.4199829101561,534.0,401500.0,-0.016190717358647744,1.5733371310764142,-6.47475191007289,60.88144074752457,63.85266409973872,-1.0891498424319934,-9.097845477775536,-18.02843561290598,-55.35250865054809,20.108544347393014,11.580017089843864,7.24292993726533,6.5930038452148665,-13.373330450478875,26.559338140908608,-3.390163302632004,16.576170993061737,-7.924708726714812,23.556303130976143,-44.24707899024095,9.983167147846865,6,-0.5149993896484375,-6.029998779296875,-12.50250244140625,-33.8699951171875,-96.8699951171875,3,-0.23015235537574408,1.6886475615887007,533.6400146484375,-1.1403809404617893,532.1599731445311,-3.372753195988855,521.4099731445311,-0.23015235537574408 5020,2024-06-21,521.8300170898439,527.8300170898439,514.0399780273439,526.9400024414061,859900.0,-0.006038062686011703,3.002905586166443,0.5677761501735858,58.750502344138376,64.76733030176351,3.7514245099063146,-5.425533011389803,-14.681232009749863,-51.300956538631624,19.972586904281872,13.7900390625,7.018135289447287,2.9275207519532387,-16.85197218245935,22.70701368636577,-6.962225715252998,12.817267219159532,16.609985351562273,35.506099342077995,-32.058563934818544,9.889746467206267,6,3.1449890136717613,-2.8600158691407387,-11.687515258789176,-30.700012207031364,-92.68002319335949,4,-0.20366791065332057,1.5733371310764142,525.0,1.6886475615887007,533.6400146484375,-1.1403809404617893,532.1599731445311,-0.20366791065332057 5021,2024-06-24,533.4199829101561,535.260009765625,518.5800170898439,520.77001953125,500200.0,0.022210232145991826,1.0428628560535982,-2.4755380903467112,57.16048710853608,64.59495066595417,-5.278683439786164,-15.337501075403225,-25.881177295809948,-61.953765305120726,20.797863550152922,16.679992675781136,8.0918122207554,12.952987670898324,-6.179912783523491,32.08588812532014,3.3865374436874163,22.51943789810923,4.532019042968727,88.33182646432836,23.225041698951358,9.566450227210906,6,-7.179992675781136,-14.449981689453011,-23.27748107910145,-42.289978027343636,-104.71997070312489,0,-0.20711631361466631,3.002905586166443,521.8300170898439,1.5733371310764142,525.0,1.6886475615887007,533.6400146484375,-0.20711631361466631 5022,2024-06-25,527.8699951171875,532.760009765625,522.8699951171875,532.52001953125,333000.0,-0.010404536707998457,2.85575252825699,-0.36759192693130116,54.50621847451378,63.75865903349989,0.5344406352893429,-8.18212860019662,-19.700707955263056,-55.3533392313941,21.715495442405608,10.549987792968636,9.352194601099654,6.117500305175781,-11.205625173122712,23.44062578347433,-2.5440624339735223,14.779063044325085,9.603766357421705,63.03562238326382,-0.46703953952509636,8.661562739149266,6,-1.6300048828125,-8.899993896484375,-17.727493286132812,-36.739990234375,-101.22998046875,1,-0.19538898797981918,1.0428628560535982,533.4199829101561,3.002905586166443,521.8300170898439,1.5733371310764142,525.0,-0.19538898797981918 5023,2024-06-26,519.3699951171875,526.6599731445311,519.3499755859375,526.6599731445311,255000.0,-0.016102449615672865,1.0054923433719618,1.5677289790774964,51.40003553542552,62.13366281590905,8.593021525104518,1.1892742728889516,-10.42098326632214,-45.95838359725474,22.20975127772692,8.52001953125,10.540613729190909,-2.897000122070267,-19.21760600940968,13.423605765269087,-11.057303065739916,5.263302821599382,17.635090688476453,25.11785635187451,-36.78654685397963,8.16030294366969,6,6.834991455078125,-0.399993896484375,-9.92999267578125,-28.239990234375,-90.3699951171875,2,-0.18137355368054797,2.85575252825699,527.8699951171875,1.0428628560535982,533.4199829101561,3.002905586166443,521.8300170898439,-0.18137355368054797 5024,2024-06-27,515.989990234375,520.0,514.3200073242189,519.9199829101561,267000.0,-0.006507894015036153,1.7774842936233795,0.5390952703890617,51.41904303560665,59.53427510886593,10.680392513835272,5.312636553248581,-6.240287618129514,-41.5108486621113,22.43008779672918,5.679992675781136,10.10057014918118,-6.5760040283203125,-22.153311606818875,9.00130355017825,-14.36465781756965,1.2126497609290254,20.55579341572252,9.189487702383103,-51.82535046607559,7.788653789249285,6,9.019989013671875,2.980010986328125,-6.5674896240234375,-24.8599853515625,-86.76998901367188,3,-0.1909726543001048,1.0054923433719618,519.3699951171875,2.85575252825699,527.8699951171875,1.0428628560535982,533.4199829101561,-0.1909726543001048 5025,2024-06-28,516.3300170898439,521.5,512.8499755859375,516.2899780273439,882800.0,0.0006589795575577817,-1.4999911799466448,-0.010188075602975959,51.710995478716626,57.96976565455435,9.379691806033861,5.84153481968815,-5.610869423559848,-40.70650202743121,22.35790199050353,8.6500244140625,9.280147895355867,-6.59747772216781,-21.161603441720786,7.96664799738511,-13.879540581944298,0.6845851376086785,19.765650447798635,15.528943311745058,-46.007754722381584,7.282062859776467,6,8.084960937499886,2.6399841308592613,-6.907516479492301,-25.200012207031364,-87.35000610351574,4,-0.1708210045663182,1.7774842936233795,515.989990234375,1.0054923433719618,519.3699951171875,2.85575252825699,527.8699951171875,-0.1708210045663182 5026,2024-07-01,505.3500061035156,516.3699951171875,498.4100036621094,516.3699951171875,472200.0,-0.021265490331579318,2.259529829439246,-275.2309451219512,36.61957290095662,54.50370746913585,19.938801182649968,17.462466325472178,6.243558060324119,-28.690711888994883,22.784440505988464,17.959991455078125,7.50094745565184,-17.41598968505855,-32.70365811282488,-2.128321257292214,-25.05982389894166,-9.772155471175438,29.815833756058623,20.203788088107384,-35.40919088711077,7.643834213883162,7,11.844985961914062,13.074996948242188,4.0724945068359375,-14.220001220703125,-77.77999877929682,0,-0.15078660589037862,-1.4999911799466448,516.3300170898439,1.7774842936233795,515.989990234375,1.0054923433719618,519.3699951171875,-0.15078660589037862 5027,2024-07-02,492.6099853515625,504.7200012207031,491.0700073242188,504.7200012207031,443200.0,-0.025210291081590452,1.2543312979907724,1.0989136063671583,30.48808515255746,50.32626453088618,29.59042140219924,29.31350290181149,19.989433781269213,-14.984387403911342,22.300002963745808,14.279998779296818,4.989413361297579,-28.63751068115232,-49.01994984183659,-8.255071520467993,-38.82873026149446,-18.446291100810186,40.35050433616391,4.327000579654332,-43.95490826072848,10.191219580342162,7,20.555023193359375,22.14501953125,16.357513427734375,-1.239990234375,-55.0,1,-0.12973746989501322,2.259529829439246,505.3500061035156,-1.4999911799466448,516.3300170898439,1.7774842936233795,515.989990234375,-0.12973746989501322 5028,2024-07-03,497.3299865722656,500.92999267578125,492.8999938964844,493.7699890136719,221300.0,0.009581619051701962,-2.03019519778891,-0.2939713372024162,31.44941874434423,47.05603986386615,21.431993964841126,23.95926163665274,16.424052633350698,-18.774755697567343,21.59434690155394,8.32000732421875,3.437093540376509,-22.735009765625023,-45.756133967946084,0.2861144366960957,-34.24557186678555,-11.224447664464492,32.27926452638019,20.57174089637244,-23.33732171020064,11.510562101160557,7,15.83502197265625,17.425018310546875,11.260017395019531,-5.959991455078125,-58.92999267578125,2,-0.14213896976340146,1.2543312979907724,492.6099853515625,2.259529829439246,505.3500061035156,-1.4999911799466448,516.3300170898439,-0.14213896976340146 5029,2024-07-05,493.7300109863281,496.8500061035156,490.2900085449219,494.8900146484375,362600.0,-0.007238605519746644,1.5826830308600814,-0.3258439487715809,31.12741623377542,43.98680807382583,22.495495826187835,27.108515834503805,20.84211120804889,-14.23285215424221,20.935704059484998,7.03997802734375,0.5693809275870763,-25.16648712158201,-51.01951341678421,0.6865391736202469,-38.09300026918311,-12.23997397398091,32.79610061036351,11.022119138858441,-28.936655172271884,12.926513147601122,7,19.044998168945312,20.634994506835938,14.859992980957031,-2.360015869140625,-55.33001708984375,4,-0.13110406405520403,-2.03019519778891,497.3299865722656,1.2543312979907724,492.6099853515625,2.259529829439246,505.3500061035156,-0.13110406405520403 5030,2024-07-08,500.3299865722656,509.0899963378906,498.3900146484375,508.5700073242188,614300.0,0.013367580335561735,1.30603083985833,7.103443739970058,38.54846555018677,41.91880567845367,13.996944185048392,20.507765986596723,14.942620013185092,-19.8780865301743,20.542854459191588,15.3599853515625,-2.5520172712144813,-17.898510742187455,-44.97922189363533,9.18220040926036,-31.438866317911334,-4.3581551664635185,22.572514719249057,38.4968680851263,-1.7892009627080512,13.540355575723918,7,11.195022583007812,14.035018920898438,8.870010375976562,-8.959991455078125,-61.92999267578125,0,-0.14212617124696691,1.5826830308600814,493.7300109863281,-2.03019519778891,497.3299865722656,1.2543312979907724,492.6099853515625,-0.14212617124696691 5031,2024-07-09,477.8299865722656,501.45001220703125,476.8699951171875,500.3500061035156,757300.0,-0.04497032079597374,-1.0114578260598115,2.7330051961230732,23.82696690464634,38.509999948468405,31.047187442610777,42.36666442114279,37.66849526490523,3.547960926346491,20.64669520504332,24.58001708984375,-5.363802874972862,-38.612510681152344,-71.15346026037264,-6.071561101932048,-54.88298547076249,-22.342035891542196,41.81126544458982,2.9794891952433495,-32.62515241419361,16.270474789610137,7,23.934997558593693,29.825012207031193,32.552513122558594,13.670013427734375,-39.42999267578125,1,-0.10223296351985978,1.30603083985833,500.3299865722656,1.5826830308600814,493.7300109863281,-2.03019519778891,497.3299865722656,-0.10223296351985978 5032,2024-07-10,477.989990234375,480.0199890136719,470.5,477.8999938964844,626400.0,0.00033485479481343283,3.587953260238111,-0.003996281520348648,22.845691263398848,35.33729502935433,25.778509927523714,40.45635461450195,37.60225951841289,4.276754272313269,20.244416360003502,9.519989013671875,-8.03440176966285,-36.024507141113304,-72.40949221840617,0.36047793617962043,-54.21699967975974,-17.83201460246687,36.518710954520316,19.409149896759,-11.032212379499637,18.19249253864646,7,18.010009765625,26.480010986328068,33.302513122558594,13.510009765625,-39.589996337890625,2,-0.10548334471488308,-1.0114578260598115,477.8299865722656,1.30603083985833,500.3299865722656,1.5826830308600814,493.7300109863281,-0.10548334471488308 5033,2024-07-11,473.0899963378906,485.010009765625,472.1900024414063,481.1099853515625,421200.0,-0.010251247926931994,-1.6110056218359878,-89.11461512377078,23.711116187244997,32.25863649064748,26.17599324990556,43.25325960162422,41.636420277288835,10.042243234412865,19.576455753617918,12.820007324218693,-11.853228189031995,-38.181500244140636,-78.23016552212619,1.8671650338448558,-58.20583288313344,-18.15716760514789,35.25748668455935,6.71157445886453,-23.584471891908294,20.024332638992753,7,22.910003662109375,31.380004882812443,41.352500915527344,20.839996337890625,-34.69000244140625,3,-0.07499632471828377,3.587953260238111,477.989990234375,-1.0114578260598115,477.8299865722656,1.30603083985833,500.3299865722656,-0.07499632471828377 5034,2024-07-12,491.4800109863281,496.2300109863281,476.67999267578125,476.67999267578125,720500.0,0.03887212748270197,-1.641891097744795,-1.8453913447159236,36.682750776464204,30.58883152373054,4.407062104646627,22.892927055039195,22.50742484112152,-7.320726994654024,17.89074418937222,23.1400146484375,-14.962893779571516,-17.795484924316384,-57.59860289501705,22.007633046384285,-37.69704390966672,2.106074061033951,11.56882441297887,54.36644979861877,23.707892449494324,19.901558985350327,7,1.954986572265625,12.989990234374943,25.749984741210938,3.9999847412109375,-53.08001708984375,4,-0.1080003579053398,-1.6110056218359878,473.0899963378906,3.587953260238111,477.989990234375,-1.0114578260598115,477.8299865722656,-0.1080003579053398 5035,2024-07-15,483.0299987792969,492.8200073242188,482.8500061035156,491.6000061035156,581300.0,-0.017192992630714166,-1.2329248371597226,-0.5790538325288113,27.262895332802984,29.549200682824583,8.534176229018897,29.24130630759396,30.519288664006467,2.1926657746906812,16.774344358494435,9.970001220703182,-17.65880050304912,-23.959497070312523,-64.30125507669038,16.382260936065336,-44.13037607350145,-3.7886180671235934,15.461999664107168,40.484632753877555,16.414090513730876,20.17087900318892,7,6.7649993896484375,21.440002441406193,34.19999694824219,15.540008544921875,-44.6300048828125,0,,-1.641891097744795,491.4800109863281,-1.6110056218359878,473.0899963378906,3.587953260238111,477.989990234375, 5036,2024-07-16,489.8500061035156,492.6300048828125,482.8800048828125,485.0,572900.0,0.014119221045181707,-1.1452153857000413,-0.5659278831430586,33.038912890703415,29.83262598706302,-0.7998375335380388,21.013024255733626,23.451272488091718,-3.571148988111986,15.933190694481663,9.75,-20.210022865829785,-15.561491394042946,-55.99710155409889,24.874118766013055,-35.779296474070975,4.656313685985026,6.3800048828125,75.2040335847405,53.74643565072037,20.217805080027997,7,-0.0550079345703125,14.619995117187443,23.939987182617188,10.529998779296875,-51.45001220703125,1,,-1.2329248371597226,483.0299987792969,-1.641891097744795,491.4800109863281,-1.6110056218359878,473.0899963378906, 5037,2024-07-17,473.2699890136719,489.3999938964844,472.6000061035156,486.3599853515625,956500.0,-0.03384713051598909,-1.3284867429008906,-2.698964920560013,30.817251463844883,29.762385178118652,14.246466409547224,34.7358659928679,39.53295810500276,13.86360951986319,14.957848537652607,17.25,-23.515707350936054,-29.19700927734374,-70.00626341221812,11.612244857530698,-49.6016363447809,-8.79238220990652,19.550018310546932,4.4924550265757,-15.820458253499364,20.404627067437215,7,16.525009155273438,31.200012207031193,40.06500244140625,31.775009155273438,-34.8699951171875,2,,-1.1452153857000413,489.8500061035156,-1.2329248371597226,483.0299987792969,-1.641891097744795,491.4800109863281, 5038,2024-07-18,409.0400085449219,434.9800109863281,406.1600036621094,409.7999877929688,3127800.0,-0.13571530407539645,-7.840507940668486,0.058058018385160066,20.457444923463328,28.576832810306193,72.23135347906657,93.97041853055873,102.24845972928568,78.49346024200759,14.738534233522246,67.1099853515625,-26.44738661286192,-87.19698944091795,-143.18799378909716,-31.20598509273873,-115.1924916150075,-59.20148726682834,83.58999633789062,3.1975182065274477,-17.75729097392485,27.995502174089594,7,48.584991455078125,63.25999450683588,104.29498291015625,96.91999816894531,29.3599853515625,3,,-1.3284867429008906,473.2699890136719,-1.1452153857000413,489.8500061035156,-1.2329248371597226,483.0299987792969, 5039,2024-07-19,404.1700134277344,411.7200012207031,400.0299987792969,407.3399963378906,1613500.0,-0.011905913884833752,-1.041919646902669,4.171144038870507,19.77471205760081,26.490860200018865,70.47215947069776,94.15117521409536,105.6821870409729,83.33429907278236,15.208761509203875,11.69000244140625,-28.040681874042548,-86.02548522949218,-153.78704827554975,-18.263922183434545,-119.90626675252099,-52.14470370646336,85.22998046875,4.461703057644635,-16.46977664989954,33.880781523028816,7,46.56999206542969,65.06498718261713,109.67999267578125,101.78999328613281,34.22998046875,4,,-7.840507940668486,409.0400085449219,-1.3284867429008906,473.2699890136719,-1.1452153857000413,489.8500061035156, 5040,2024-07-22,415.5499877929688,419.0400085449219,401.2999877929688,403.1199951171875,1651200.0,0.028156404451487482,-1.207842273378134,-3.921154475614705,25.852416943642936,26.715910204351818,51.183986610549084,78.42142639400146,92.98662159292513,72.19430839518515,16.424560282619524,17.740020751953068,-30.138964638784387,-69.33150939941402,-143.05457167691503,4.391552878086941,-106.19304053816455,-32.46997826066354,57.76340698242183,16.76024621026748,-4.0871698281727795,36.861531138750486,7,32.58001708984369,53.65000915527338,103.42001342773432,90.41001892089838,22.850006103515568,0,,-1.041919646902669,404.1700134277344,-7.840507940668486,409.0400085449219,-1.3284867429008906,473.2699890136719, 5041,2024-07-23,422.9400024414063,433.3800048828125,417.0,418.7699890136719,1605800.0,0.017783695982489744,-3.2490332131364266,0.3354799585569602,30.710450164357965,27.589772304458386,39.324390672348216,65.69854569681303,84.32074260013343,65.08808955851731,16.794793572841787,17.830017089843693,-32.09180362401196,-56.417495727539006,-131.37313166178666,18.538140206708704,-93.89531369466289,-18.93967776041518,37.182381054687426,25.635006057758435,2.586422402459295,37.47781796712385,7,25.190002441406193,45.06498718261713,97.15499877929682,83.02000427246088,15.459991455078068,1,,-1.207842273378134,415.5499877929688,-1.041919646902669,404.1700134277344,-7.840507940668486,409.0400085449219, 5042,2024-07-24,424.7300109863281,427.3500061035156,418.7300109863281,422.0,1087700.0,0.004232298989428784,1.1631101121530396,0.6546767854921128,29.56771739268602,28.240505771729612,32.61474116848268,58.80007165438974,81.20455302506423,63.563551658971676,17.18503473011651,8.6199951171875,-35.777649115066026,-49.470487976074196,-124.56475453326118,25.623778581112845,-87.01762125466769,-11.923354697480704,24.575743260742172,70.67239937061338,45.356163324901,37.54713327859351,7,23.399993896484375,43.27497863769531,96.96249389648438,81.22999572753906,13.66998291015625,2,,-3.2490332131364266,422.9400024414063,-1.207842273378134,415.5499877929688,-1.041919646902669,404.1700134277344, 5043,2024-07-25,425.1700134277344,426.1099853515625,417.2300109863281,423.8399963378906,958100.0,0.0010359579733592028,4.532761636750837,0.487183786623741,30.35530155914219,27.537455858693832,27.56075451626208,53.69391161069677,79.68726145867208,63.41215669470182,17.995076790042848,8.879974365234375,-36.06432945598692,-44.32048645019529,-119.30256210865548,30.661589208264843,-81.81152427942538,-6.829448620965195,15.26610483513673,75.38233897290753,46.264505349214375,37.49103782923007,7,21.254989624023438,42.83497619628906,96.52249145507812,80.78999328613281,13.22998046875,3,,1.1631101121530396,424.7300109863281,-3.2490332131364266,422.9400024414063,-1.207842273378134,415.5499877929688, 5044,2024-07-26,417.45001220703125,425.8599853515625,415.0899963378906,425.0,810300.0,-0.01815744520283602,1.3236326286056663,-5.6766096094718,26.403609421627507,27.441979646341004,26.45755895955807,56.55250408527968,86.20290323538745,71.33473496304202,19.395124672445576,10.769989013671875,-36.71466573398675,-47.11348876953127,-122.18045371329879,27.953476174236243,-84.64697124141503,-9.580006297647515,15.713004548796505,50.342942052781595,21.48569754410231,37.53348247188377,7,28.879989624023438,50.19499206542969,104.24249267578125,88.50999450683594,20.949981689453125,4,,4.532761636750837,425.1700134277344,1.1631101121530396,424.7300109863281,-3.2490332131364266,422.9400024414063, 5045,2024-07-29,428.1300048828125,430.6099853515625,417.4700012207031,422.6499938964844,759400.0,0.025583883970482724,1.5172451088433982,-0.7258304432533812,34.829067114257754,27.640885671180374,8.013769472567617,41.029597928085366,74.19312393143241,60.92786633552441,20.61769863362335,13.15997314453125,-37.22458576312795,-32.02349548339845,-104.60760156196625,40.56061059516935,-68.31554852268238,4.268557555885479,-28.100006103515625,71.29580345954713,37.54732305604118,36.29205303928391,7,16.584991455078125,39.51499938964844,93.59749603271484,77.83000183105469,10.269989013671875,0,,1.3236326286056663,417.45001220703125,4.532761636750837,425.1700134277344,1.1631101121530396,424.7300109863281, 5046,2024-07-30,429.1499938964844,431.0199890136719,425.4200134277344,427.8200073242188,524400.0,0.0023824282391771145,1.2090734531971372,0.24269779304890118,35.169441500161525,28.124462341882225,-2.818387247467797,35.846036486824914,71.96898558327064,60.2272282627066,21.927119145871245,5.5999755859375,-40.78940680041353,-27.193505859375023,-97.76011545530582,43.37310373655578,-62.47681065734042,8.089798938590377,-28.508395385742176,88.26116775288605,50.52192299428517,35.28330479796539,7,-11.644989013671875,38.49501037597656,92.822509765625,76.81001281738281,9.25,1,,1.5172451088433982,428.1300048828125,1.3236326286056663,417.45001220703125,4.532761636750837,425.1700134277344, 5047,2024-07-31,428.70001220703125,435.0,425.3699951171875,435.0,842800.0,-0.0010485417589488621,2.0571503308499404,-4.736880750786096,36.14631218449754,29.867669815330473,-10.45497840830609,32.95201586343694,71.19346506162054,60.99511057796843,22.641829237791693,9.6300048828125,-42.95569778850461,-24.44798889160154,-93.87875796166713,44.982780178464054,-59.16337342663434,10.267395643431257,-26.843278076171885,68.35767637271597,25.5909532615739,34.71538453503278,7,-11.185012817382812,37.69499206542969,93.90498352050781,77.25999450683594,9.699981689453125,2,,1.2090734531971372,429.1499938964844,1.5172451088433982,428.1300048828125,1.3236326286056663,417.45001220703125, 5048,2024-08-01,426.6400146484375,431.5400085449219,421.7699890136719,430.0,590100.0,-0.004805219267404404,2.034166406035275,0.5333320415814918,27.46733114738521,30.72240526975096,-6.298195924781339,31.035780529845624,71.880430590853,63.40193960409465,23.451228068873835,9.77001953125,-46.95035553440766,-22.973487854003906,-90.09281983049686,44.145844122488995,-56.533153842250385,10.586178134242573,-22.79468456542969,58.011131020169806,16.02135242690327,33.55966598824645,8,-8.490020751953125,36.704971313476506,95.96498107910156,79.31999206542969,11.759979248046875,3,,2.0571503308499404,428.70001220703125,1.2090734531971372,429.1499938964844,1.5172451088433982,428.1300048828125, 5049,2024-08-02,429.0,429.0,420.7300109863281,423.6000061035156,550900.0,0.005531561200388557,2.0629623559596943,-1.607148047229791,30.39407091890081,31.227033489224056,-5.325702957271517,24.85191113239489,68.22261048902232,61.423753809780806,24.121841394034476,8.269989013671875,-49.6593191795659,-17.37700195312499,-81.72461695347096,46.97061304722098,-49.55080945329797,14.796805547047995,-23.28538972197265,65.7729582555016,22.618195065901375,32.173807500172984,8,-3.9550018310546875,31.764999389648438,93.58749389648438,76.96000671386719,9.399993896484375,4,,2.034166406035275,426.6400146484375,2.0571503308499404,428.70001220703125,1.2090734531971372,429.1499938964844, 5050,2024-08-05,429.2200012207031,438.0700073242188,418.0,419.5499877929688,769700.0,0.0005128233582822883,-2.1433084715627158,1.790745251402952,26.892281438306966,30.802792519662834,-3.802572603618046,20.059855927228682,66.73859929099262,61.45211281324168,25.761005286636333,20.070007324218807,-43.841235720453085,-13.60150146484375,-73.07025578364073,45.86725285395323,-43.33587862424224,16.13287569455474,-21.74826755935743,55.90432050896048,16.109436151652105,29.734377159398477,8,-2.6399993896484375,31.544998168945312,92.76998901367188,76.74000549316406,9.17999267578125,0,,2.0629623559596943,429.0,2.034166406035275,426.6400146484375,2.0571503308499404,428.70001220703125, 5051,2024-08-06,428.9800109863281,437.5,427.6700134277344,433.260009765625,657900.0,-0.0005591310602778288,-1.8492739905970395,-0.4426052570952508,30.718323474345823,30.93063763984726,-2.923101138535287,17.341596018970165,66.00133921603458,61.94318546737321,26.004815785832058,9.829986572265625,-36.96522870739909,-11.398992919921852,-68.79000167613628,45.99201583629258,-40.09449729802907,17.296511458185364,-19.060415431952606,54.70855495442877,10.016548381413841,28.695504378107216,8,-2.4000091552734375,29.219985961914062,92.71247863769531,76.97999572753906,9.41998291015625,1,,-2.1433084715627158,429.2200012207031,2.0629623559596943,429.0,2.034166406035275,426.6400146484375, 5052,2024-08-07,427.5700073242188,435.75,425.8599853515625,429.6600036621094,573500.0,-0.0032868749731890246,-2.5898157327765254,0.4883170406496976,67.80705453696581,35.091943526272104,-1.1933746804920133,15.579346270441022,66.396592320396,63.739451853724006,25.938982810182097,9.8900146484375,-32.014111168133354,-10.28799743652337,-65.09403403411108,44.51803916106434,-37.691015735317194,17.115020862270455,-15.39837882825583,47.68312821027485,-2.1643907957041506,27.40301829879385,8,-0.9900054931641193,26.989990234374943,90.23999023437494,78.38999938964838,10.829986572265568,2,,-1.8492739905970395,428.9800109863281,-2.1433084715627158,429.2200012207031,2.0629623559596943,429.0, 5053,2024-08-08,437.6099853515625,440.8599853515625,427.92999267578125,427.92999267578125,532200.0,0.02348148339537426,-1.6714881113766338,-4.631583558443581,79.23078523651428,40.96162972792619,-10.374119975080248,2.893350686764961,55.214521335825,54.18699983038994,26.167390800777056,13.289978027343693,-28.387610729846244,1.5259811401367074,-50.71517938125214,53.76714166152556,-24.594599120557746,27.64656140083116,-23.366486549339072,85.78301801152352,28.947194938017418,26.12058026069443,8,-8.444992065429688,16.95001220703125,76.35002136230469,68.35002136230469,0.790008544921875,3,,-2.5898157327765254,427.5700073242188,-1.8492739905970395,428.9800109863281,-2.1433084715627158,429.2200012207031, 5054,2024-08-09,438.3999938964844,440.5499877929688,434.5799865722656,438.0,442600.0,0.0018052799784429308,1.5404359485484242,0.04132171478653442,74.51193761601245,45.370837561454486,-8.805887088561747,-2.1894264397137704,53.23807030496624,53.86899207046781,27.32012874197618,5.970001220703182,-24.498017687291167,4.969990539550793,-40.35731360742858,50.297294686530165,-17.693661533938894,27.63364261304048,-21.494846439327034,89.23887562810717,26.204632109116893,22.66365207348969,8,-8.970001220703125,16.160003662109375,75.56001281738281,67.56001281738281,0.0,4,,-1.6714881113766338,437.6099853515625,-2.5898157327765254,427.5700073242188,-1.8492739905970395,428.9800109863281,